Rivaldi_Prediction/data/featuSGD/IE00BK9ZQ967_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
5027,2000-02-04,14.406740188598633,14.445467948913574,14.019461631774902,14.329283714294435,3446491.0,0.015006841265178705,4.499978453184927,-0.4000049250166054,28.286857045534234,27.38356978008843,0.16896327174750603,1.4655618600515368,-0.15100871774769864,-0.4574904528155166,26.424448842988873,0.4260063171386719,-0.9845253207141376,-1.1286727428436283,-3.5200845723343406,1.262739086647084,-2.3243786575889835,0.06703317190172697,0.5722248085605948,47.61916488134814,22.055609471290353,1.1957059147453557,2,0.2710943222045916,1.3845181465148926,0.8036015033721924,-0.17427587509155273,-3.446774482727051,4,-0.19758062754450678,-1.5000051302361679,14.193737030029295,-4.111091654308641,14.387375831604006,-1.9473798809696332,14.271191596984865,-0.19758062754450678
5028,2000-02-07,13.961370468139648,14.368012428283693,13.864550590515135,14.329283714294435,2160270.0,-0.030913982943306384,1.2608665860108543,-4.749935359952852,26.394052929411615,26.750736447299513,0.5711881075922118,1.7007395890659716,0.29436100271128574,-0.012120732356532216,26.62871554333661,0.5421895980834979,-1.1550426860654959,-1.3852445125579838,-3.636832018418076,0.8663429933021067,-2.511038265488029,-0.2594507596279385,0.8745701377467032,10.000049250166384,-16.07434887839782,1.1257937529300455,2,0.7551918029785156,1.829887866973877,1.2489712238311768,0.27109384536743164,-2.1106653213500977,0,-0.22607492657906747,4.499978453184927,14.406740188598633,-1.5000051302361679,14.193737030029295,-4.111091654308641,14.387375831604006,-0.22607492657906747
5029,2000-02-08,13.748367309570312,14.174372673034668,13.69027614593506,13.961370468139648,2301964.0,-0.01525660815715879,-1.9411778339166317,0.5789494148295007,26.893937274013865,24.912563217221443,0.7915393756146898,1.7165626099508113,0.5073641612806217,0.20088242621280372,26.9081627264402,0.4840965270996076,-1.2445103264895376,-1.417195272445678,-3.563815384041927,0.7294248391505711,-2.4905053282438026,-0.34388521664755345,0.9617118319959079,5.084706147508335,-21.637767600482213,1.0733100557981243,2,0.8810577392578143,2.042891025543213,1.4619743824005127,0.4840970039367676,-0.4453697204589844,1,-0.211267553853274,1.2608665860108543,13.961370468139648,4.499978453184927,14.406740188598633,-1.5000051302361679,14.193737030029295,-0.211267553853274
5030,2000-02-09,13.244906425476074,13.903278350830078,13.244906425476074,13.787095069885256,3051749.0,-0.036619685287559656,-1.4285714285714286,2.545448847100971,26.517276169471955,24.34228131598244,1.094380902386595,2.0136751997182536,1.01082504537486,0.704343310307042,27.35604534894238,0.6583719253540039,-1.322328500972926,-1.7241126060485836,-3.814857324143844,0.3666321120466769,-2.769484965096215,-0.6787402470009525,1.3224002967017832,0.0,-25.82746860952438,1.0453723590476303,2,0.7939190864562988,2.323667049407959,1.965435266494751,0.9875578880310059,-0.6971006393432617,2,-0.1608187789267952,-1.9411778339166317,13.748367309570312,1.2608665860108543,13.961370468139648,4.499978453184927,14.406740188598633,-0.1608187789267952
5031,2000-02-10,12.4509859085083,13.748367309570312,12.315439224243164,13.32236099243164,9597758.0,-0.05994157236480713,-1.5084772927422754,1.6071437366101058,26.296294877568826,25.083022079242767,1.6929511601732017,2.5895982358637646,1.8047455623426334,1.4982638272748154,28.090797457739853,1.4329280853271484,-1.2947919348523627,-2.2953483104705814,-4.465247292416322,-0.1254493285248408,-3.380297801443451,-1.210398819497712,1.9047367661972707,6.363608278855983,-20.545191572038412,1.0849494909728699,2,1.1231060028076172,2.6528539657592773,2.7593557834625244,1.7814784049987793,0.36791419982910156,3,-0.10419901338906346,-1.4285714285714286,13.244906425476074,-1.9411778339166317,13.748367309570312,1.2608665860108543,13.961370468139648,-0.10419901338906346
5032,2000-02-11,12.063708305358887,12.683353424072266,11.85070514678955,12.605896949768065,4442546.0,-0.03110417166923063,1.3888864567885697,0.6222218817274302,25.912407775119007,25.581227048400866,1.8870792435581123,2.7680264663475675,2.1920231654920475,1.8855414304242295,28.97392598004463,0.8326482772827148,-1.4281250728991317,-2.459941101074218,-4.773890274845737,-0.14599192730270083,-3.6169156879599775,-1.3029665141884585,1.9247633482634523,8.461547787003116,-20.05834598122794,1.1569745868857588,2,1.2780165672302246,2.8077645301818848,3.1466333866119385,2.1687560081481934,1.1618337631225586,4,-0.08828246328079326,-1.5084772927422754,12.4509859085083,-1.4285714285714286,13.244906425476074,-1.9411778339166317,13.748367309570312,-0.08828246328079326
5033,2000-02-14,12.74144458770752,12.760807991027832,12.063708305358887,12.121800422668455,4426730.0,0.05617976373380751,1.117650126312374,-1.14285714285715,36.6782003972048,27.331003028480715,1.0291884787559162,1.8897908751871917,1.5142868831434146,1.2078051480755967,29.8481744484568,0.6970996856689453,-1.4463952247801242,-1.5934068202972416,-3.8375343348958957,0.6507206943014125,-2.7154705775965695,-0.4713430629979136,1.006922721862793,38.33334290974668,7.9276464815533565,1.122063757299327,2,0.6002802848815918,2.130028247833252,2.4688971042633057,1.4910197257995605,0.27109432220458984,0,-0.13981765329455997,1.3888864567885697,12.063708305358887,-1.5084772927422754,12.4509859085083,-1.4285714285714286,13.244906425476074,-0.13981765329455997
5034,2000-02-15,13.361088752746582,13.554727554321287,12.605896949768065,12.818900108337402,5153598.0,0.048632175164570635,1.041667692711804,0.8749999999999974,31.71641633332483,28.188382533516574,0.2982321360063427,1.0848029877504661,0.8946427181043521,0.5881609830365342,30.23977084610363,0.9488306045532227,-1.3696466793178388,-0.8207878112792972,-2.875380347649809,1.2338047250912147,-1.8480840794645523,0.20650845690595787,-1.5103836059570312,73.58488374416142,44.908544558728586,1.0272962681852555,2,-0.11618280410766602,1.5103840827941895,1.8492529392242432,0.871375560760498,-0.23236560821533203,1,-0.11304345281342043,1.117650126312374,12.74144458770752,1.3888864567885697,12.063708305358887,-1.5084772927422754,12.4509859085083,-0.11304345281342043
5035,2000-02-16,13.167449951171875,13.632184028625488,12.99317455291748,13.361088752746582,2475612.0,-0.014492741209798599,-1.3571439878844804,-0.35714285714285715,33.203128306588226,29.09984123424859,0.3359556309974199,1.1031912944102569,1.0882815196790592,0.7817997846112412,30.605291549405457,0.6390094757080078,-1.3271111721203575,-0.8672609329223633,-2.7549895280381396,1.020467662193413,-1.8111252304802505,0.07660336463552397,-1.28266435623169,69.38773561532241,42.670024101303184,0.9438642975578879,2,-0.0193634033203125,1.6265673637390137,2.04289174079895,1.065014362335205,-0.05809116363525568,2,0.010294144913563175,1.041667692711804,13.361088752746582,1.117650126312374,12.74144458770752,1.3888864567885697,12.063708305358887,0.010294144913563175
5036,2000-02-17,12.954446792602539,13.148085594177244,12.731762886047365,13.12872314453125,1319143.0,-0.016176492742270066,2.9091104464781736,0.9000073875249329,33.59683117372562,29.689838359603186,0.3963599412746124,1.1610684719143372,1.301284678248395,0.9948029431805772,31.074151976750684,0.43568706512450994,-1.2637708934382204,-0.9439906120300297,-2.721959683181277,0.8339784591212176,-1.8329751476056533,-0.05500607645440603,-0.9997652603149412,61.956482171458916,35.81561199923298,0.8889845355756237,2,0.15491199493408203,1.704023838043213,2.255894899368286,1.278017520904541,-0.38727760314941406,3,-0.031390071145448895,-1.3571439878844804,13.167449951171875,1.041667692711804,13.361088752746582,1.117650126312374,12.74144458770752,-0.031390071145448895
5037,2000-02-18,12.586532592773438,12.915719985961914,12.315439224243164,12.896355628967285,1882692.0,-0.028400610672097093,2.4444283318239153,1.777768657451489,30.996309694856507,30.201200222430398,0.5352077041461207,1.4171040043516108,1.6691988780774967,1.3627171430096787,31.69381575697742,0.639007568359375,-1.2475852574085735,-1.1947531700134277,-2.995276817408797,0.6057704773819417,-2.0950149937111124,-0.29449134631574303,-0.564750960632324,33.33327253071444,9.12957224317099,0.9002618236976846,2,0.4260063171386719,1.8395705223083514,2.6238090991973877,1.6459317207336426,0.29045963287353516,4,0.018461598843940497,2.9091104464781736,12.954446792602539,-1.3571439878844804,13.167449951171875,1.041667692711804,13.361088752746582,0.018461598843940497
5038,2000-02-22,12.625261306762695,12.722081184387207,12.237982749938965,12.509078025817873,1428883.0,0.003076996281842881,2.1249996152342607,-0.3749988457027766,33.46305082744968,30.93110172836771,0.32075100138282586,1.2872925453962925,1.6304701640882389,1.323988429020421,32.36963703597991,0.4840984344482422,-1.2353932077148055,-1.0563003540039055,-2.882048314045832,0.7694476060380211,-1.9691743340248689,-0.14342637398294222,-0.5390635787622067,27.77780817907336,1.784854499069823,0.9128739800209634,2,0.25173044204711914,1.6943411827087402,2.58508038520813,1.6072030067443848,0.6777362823486328,1,0.04754600694064126,2.4444283318239153,12.586532592773438,2.9091104464781736,12.954446792602539,-1.3571439878844804,13.167449951171875,0.04754600694064126
5039,2000-02-23,11.560247421264648,12.431621551513672,11.46342658996582,12.39289379119873,4071043.0,-0.08435578952552647,1.1276627849830925,-7.166662562486258,26.14379779253244,30.88960413092999,1.1652806961243698,2.2575939598158143,2.6954840495862857,2.389002314518468,33.289859611830366,1.161834716796875,-1.2889380367123504,-1.9877033710479743,-4.022810078491709,0.04740333639576022,-3.0052567247698416,-0.9701500173261071,2.07193660736084,4.464345784960866,-22.08339821197038,1.0175533537218668,2,1.045649528503418,2.459214210510254,3.6500942707061768,2.6722168922424316,2.517305374145506,2,0.1256280627675861,2.1249996152342607,12.625261306762695,2.4444283318239153,12.586532592773438,2.9091104464781736,12.954446792602539,0.1256280627675861
5040,2000-02-24,11.076148986816406,11.870068550109865,11.03742218017578,11.870068550109865,6152235.0,-0.041876130917212095,1.0975585145678297,0.9534894908102595,24.922120387520124,30.736918076480134,1.4632667590026927,2.542638301899295,3.179582484034528,2.87310074896671,34.359226075239434,0.8326463699340856,-1.3128862791034521,-2.262671709060669,-4.413859429225937,-0.1114839888954009,-3.338265569143303,-1.187077848978035,2.512659893035888,1.8348167871639576,-24.789268059929974,1.0755938600826345,2,1.2586541175842285,2.7012643814086914,4.134192705154419,3.156315326690674,2.6334896087646484,3,0.18531478406059354,1.1276627849830925,11.560247421264648,2.1249996152342607,12.625261306762695,2.4444283318239153,12.586532592773438,0.18531478406059354
5041,2000-02-25,10.959965705871582,11.327879905700685,10.8825101852417,11.308515548706055,3733430.0,-0.01048950145787253,1.2999967987470669,0.43902412656083795,21.83544259408447,30.28392194525407,1.503852845435505,2.481008997615863,3.295765764979352,2.989284029911534,35.52115949175795,0.44536972045898615,-1.3423478438979703,-2.1852160453796383,-4.463644058613141,0.09321196785386476,-3.324430051996389,-1.0460020387628877,2.5267877059936517,3.8095193423937896,-19.326088645620054,1.1392140066167513,2,1.2973814010620117,2.614126682281494,4.250375986099243,3.272498607635498,2.7496728897094727,4,0.19611312109430634,1.0975585145678297,11.076148986816406,1.1276627849830925,11.560247421264648,2.1249996152342607,12.625261306762695,0.19611312109430634
5042,2000-02-28,11.502155303955078,11.734521865844727,10.901873588562012,10.959965705871582,4469012.0,0.049470008632693796,-1.529408782438021,-1.555558291675901,30.218072120571634,29.566129914517056,0.9762982212705413,1.7896116593254732,2.753576166895856,2.447094431828038,36.475845853795406,0.8326482772827148,-1.3263920584860749,-1.490051651000977,-3.778856756921714,0.7987534549197601,-2.6344542039613454,-0.3456490980406084,1.8283435143127438,33.684218711928374,8.519935980568803,1.1444025529603687,2,0.7551918029785156,1.7233867645263672,3.708186388015747,2.730309009552002,3.0594959259033203,0,0.09259254960084196,1.2999967987470669,10.959965705871582,1.0975585145678297,11.076148986816406,1.1276627849830925,11.560247421264648,0.09259254960084196
5043,2000-02-29,11.870068550109865,12.024979591369627,11.424699783325195,11.424699783325195,4536793.0,0.03198646135722738,-1.6956529187178588,0.821426247126349,35.25835429457291,29.959678576877955,0.5272249384320489,1.273479665580366,2.385662920741069,2.079181185673251,37.300090181119764,0.6002798080444318,-1.2420423892735162,-0.9865911006927472,-3.1990396223279784,1.225857420942484,-2.092815361510363,0.11963316012486835,1.3135509501763902,63.74999153513301,34.55676352632277,1.106224260817616,2,0.3872785568237287,1.3554735183715803,3.34027314186096,2.362395763397215,2.2462120056152326,1,0.0848288003802462,-1.529408782438021,11.502155303955078,1.2999967987470669,10.959965705871582,1.0975585145678297,11.076148986816406,0.0848288003802462
5044,2000-03-01,11.715158462524414,11.85070514678955,11.46342658996582,11.81197738647461,1891406.0,-0.013050479610247634,3.444467549523914,-0.21739046644239887,37.2990345550584,30.41477927115242,0.47394741879132063,1.293392707037416,2.54057300832652,2.234091273258702,38.00867969304108,0.40664196014404475,-1.1241101210007223,-1.0136995315551758,-3.176853625200332,1.1494545620899803,-2.0952765783777547,0.06787751526740315,1.3303944788591675,72.88145072564674,38.343303864474194,1.0815770468225783,3,0.3001394271850586,1.5103836059570312,3.495183229446411,2.517305850982666,2.3043031692504883,2,0.13553714460339972,-1.6956529187178588,11.870068550109865,-1.529408782438021,11.502155303955078,1.2999967987470669,10.959965705871582,0.13553714460339972
5045,2000-03-02,11.134241104125977,11.637701988220215,10.863146781921387,11.637701988220215,2973317.0,-0.049586811843538636,2.076923076923077,5.200025610212565,38.666667761113914,30.978094447528896,0.822632468679549,1.705541242161246,3.1214903667249576,2.8150086316571397,39.10828012694739,0.8520116806030273,-1.1373021905264302,-1.4319601535797126,-3.5589469813734365,0.6950266742140112,-2.4954535674765737,-0.3684667396828516,1.7815292718890916,23.33333333333337,-14.15862327959762,1.063493413896862,3,0.7551922798156738,2.0816192626953125,4.076100587844849,3.0982232093811035,2.536670684814453,3,0.26434775965049706,3.444467549523914,11.715158462524414,-1.6956529187178588,11.870068550109865,-1.529408782438021,11.502155303955078,0.26434775965049706
5046,2000-03-03,11.424699783325195,11.889432907104492,11.21169662475586,11.385972023010256,5303684.0,0.02608697588662645,-2.4999938437443823,-0.07692307692307339,44.40678062309918,32.46814677288919,0.32671709362675827,1.2616838506419423,2.831031687525739,2.524549952457921,39.75637387588237,0.7551918029785156,-1.173651654314945,-1.003049612045288,-3.0426636699017013,1.0365644458111252,-2.022856640973494,0.016757416882917653,1.3268607051623782,48.33337437513859,6.873111291782507,1.0198070289282066,3,0.36791419982910156,1.7911605834960938,3.78564190864563,2.8077645301818848,2.67221736907959,4,0.19999989983026234,2.076923076923077,11.134241104125977,3.444467549523914,11.715158462524414,-1.6956529187178588,11.870068550109865,0.19999989983026234
5047,2000-03-06,11.560247421264648,12.024979591369627,11.308515548706055,11.618338584899902,4168195.0,0.01186443762288536,-1.551715002386069,-1.499987687458514,38.576786003817915,33.03633957026344,0.03384001886145249,0.9506925131742676,2.6954840495862857,2.389002314518468,40.31348997972352,0.7164640426635724,-1.2178727464311958,-0.7251773357391365,-2.5714338732223503,1.1210792017440774,-1.6483056044807434,0.19795093300247046,1.0402399706976304,60.000082083610465,17.394762946314017,0.9231282687416069,3,0.08713674545288086,1.2876982688903809,3.6500942707061768,2.6722168922424316,2.401123046875,0,0.18592951309698447,-2.4999938437443823,11.424699783325195,2.076923076923077,11.134241104125977,3.444467549523914,11.715158462524414,0.18592951309698447
5048,2000-03-07,10.805054664611816,11.81197738647461,10.785691261291504,11.734521865844727,3590767.0,-0.0653266949342004,-1.1200009850033243,16.000147751711456,25.912421091986275,33.01063104798054,0.5628761172906955,1.5360519809770885,3.4506768062391178,3.1441950711713,40.893330423860576,1.0262861251831055,-1.2798994849484426,-1.3225543022155755,-3.104081460325279,0.4589728558941282,-2.2133178812704273,-0.43179072316072364,1.656445478547191,1.5624615233076435,-35.5905906560308,0.8907635790548519,3,0.60028076171875,2.0041632652282715,4.405287027359009,3.4274096488952637,3.6985044479370117,1,0.3476702970832719,-1.551715002386069,11.560247421264648,-2.4999938437443823,11.424699783325195,2.076923076923077,11.134241104125977,0.3476702970832719
5049,2000-03-08,10.843783378601074,11.347244262695312,10.843783378601074,10.8825101852417,3356762.0,0.003584314489041951,-25.0006402679275,0.04166559787075333,27.443633175677505,33.29079913555358,0.4602269676835604,1.3371165411434873,3.41194809224986,3.105466357182042,41.320728700719876,0.5421895980834961,-1.3006787358999752,-1.138596391677856,-2.835358352246356,0.5581655688906437,-1.986977371962105,-0.29021541139360707,1.4501358763711831,4.687538476692366,-27.215362264062875,0.8483809802842498,3,0.5615520477294922,1.9654345512390137,4.366558313369751,3.388680934906006,4.105145454406738,2,0.3017855542542385,-1.1200009850033243,10.805054664611816,-1.551715002386069,11.560247421264648,-2.4999938437443823,11.424699783325195,0.3017855542542385
5050,2000-03-09,11.114876747131348,11.21169662475586,10.572688102722168,10.843783378601074,2440753.0,0.024999887868033532,1.750002052090259,-7.0001477541371155,32.34201471754332,34.45819603816012,0.21814514233952131,0.9468080485471315,3.1408547237195865,2.8343729886517686,41.41151755854425,0.6390085220336914,-1.349675052353433,-0.761001539230346,-2.3901435210244237,0.8681404425637318,-1.5755725301273849,0.05356945166669291,1.0282197084728342,37.333321075518256,8.850632020750815,0.8145709908970384,3,0.18395709991455078,1.5878396034240723,4.0954649448394775,3.1175875663757324,1.8782978057861328,3,0.2613240749964414,-25.0006402679275,10.843783378601074,-1.1200009850033243,10.805054664611816,-1.551715002386069,11.560247421264648,0.2613240749964414
5051,2000-03-10,11.153605461120604,11.424699783325195,10.99869441986084,11.21169662475586,1719050.0,0.003484403369497624,-1.3157924750832717,-0.21428470917675194,35.317480404030604,35.02479695854444,0.23442514073145126,0.8494510766724428,3.1021260097303305,2.7956442746625125,40.60980311468402,0.42600536346435547,-1.2494500176971268,-0.6574038028717055,-2.293429895880463,0.9786222901370518,-1.4754168493760833,0.16060924363267226,0.801041992137737,40.00005253349331,11.629813475117068,0.8180130465043782,3,0.14522838592529475,1.452291965484621,4.0567362308502215,3.0788588523864764,2.343031883239748,4,0.22569440317704337,1.750002052090259,11.114876747131348,-25.0006402679275,10.843783378601074,-1.1200009850033243,10.805054664611816,0.22569440317704337
5052,2000-03-13,10.99869441986084,11.076148986816406,10.8825101852417,10.99869441986084,2476580.0,-0.01388887582582643,1.5000307817328884,-0.0,33.72093933321841,34.853973073949504,0.3468890038290766,0.9702270034937612,3.2570370509900943,2.9505553159222764,39.49044827712902,0.2710952758789045,-1.0942505323269138,-0.7590641498565667,-2.429427955955779,0.9112996562426456,-1.5942460529061737,0.07611775319304037,0.7901179113331604,34.37505050061986,5.684915986797879,0.8351819030496063,3,0.3001394271850586,1.5103836059570312,4.211647272109985,3.2337698936462402,2.4204864501953125,0,0.28169004558844235,-1.3157924750832717,11.153605461120604,1.750002052090259,11.114876747131348,-25.0006402679275,10.843783378601074,0.28169004558844235
5053,2000-03-14,10.959965705871582,11.192333221435547,10.8825101852417,11.076148986816406,2593744.0,-0.003521210110113082,-1.285721321452317,-100.0,42.43901817904882,35.425082365504,0.2714937088396674,0.9155915296892498,3.295765764979352,2.989284029911534,38.39098585767465,0.30982303619384766,-0.9027397621151181,-0.7087189197540287,-2.347922791583109,0.9304849520750516,-1.5283208556685697,0.11088301616051233,0.6829117179057977,45.45449457633152,13.134029471036136,0.8196019359145406,3,0.3388681411743164,1.5103845596313477,4.250375986099243,3.272498607635498,1.820206642150879,1,0.2738516563660527,1.5000307817328884,10.99869441986084,-1.3157924750832717,11.153605461120604,1.750002052090259,11.114876747131348,0.2738516563660527
5054,2000-03-15,11.85070514678955,12.044343948364258,10.959965705871582,10.959965705871582,3192797.0,0.08127210110162775,-1.4347821431936343,-7.666674875027703,58.84955684714795,37.66762559728555,-0.6682724117610928,-0.09918931689581889,2.4050263240613834,2.0985445889935654,38.216673793007935,1.0843782424926758,-0.7844491096303106,0.2575397014617913,-1.180151147563599,1.6952305504871816,-0.4613057230509039,0.9763851259744865,-1.2780170440673828,86.8421137898432,48.57248299577748,0.718845424512695,3,-0.5421891212463379,0.5228252410888672,3.3596365451812744,2.3817591667175293,1.8008432388305646,2,0.22385621217467855,-1.285721321452317,10.959965705871582,1.5000307817328884,10.99869441986084,-1.3157924750832717,11.153605461120604,0.22385621217467855
5055,2000-03-16,13.302997589111328,13.535364151000975,12.005616188049315,12.0830717086792,4140437.0,0.12254903183674393,-1.225351878198217,1.3695653570419097,70.50846976586166,40.567813279814715,-1.9898259570190913,-1.6240732788135528,0.8824849503541472,0.6462521466717881,37.92001589755447,1.684659004211424,-0.6899446027931795,1.7030547618865963,0.23319821758095927,3.1729113061922334,0.9681264897337787,2.437983034039414,-2.700876369476319,91.24088378445133,46.60415748074994,0.7349282721528182,3,-1.2489714622497559,-1.065014362335205,1.907344102859497,0.929466724395752,0.890739440917967,3,0.12372634309455943,-1.4347821431936343,11.85070514678955,-1.285721321452317,10.959965705871582,1.5000307817328884,10.99869441986084,0.12372634309455943
5056,2000-03-17,12.547805786132812,13.302997589111328,12.4509859085083,13.302997589111328,2523059.0,-0.05676854392551722,1.2564113573337239,-0.6190472840128676,58.823527518257954,42.817451225863614,-1.1829696193532193,-0.9495941997077111,1.5578282822975709,1.4014439496503037,37.367835687148144,0.8520116806030273,-0.6196830766189869,0.9681950092315681,-0.4323888607627815,2.3687788792259177,0.2679030742343933,1.6684869442287429,-1.8283548492431638,62.773738109420876,16.05960221760364,0.7002919349971746,3,-0.49377965927124023,-0.38727807998657227,2.2558937072753906,1.6846585273742676,1.7814779281616229,4,0.03549375678709232,-1.225351878198217,13.302997589111328,-1.4347821431936343,11.85070514678955,-1.285721321452317,10.959965705871582,0.03549375678709232
5057,2000-03-20,12.818900108337402,13.089995384216307,12.663989067077635,12.818900108337402,2458183.0,0.0216049185670526,-1.7500061562707458,-0.0,58.13953716681321,46.39824190084438,-1.4044400890802784,-1.2673660650915117,1.1802979743201245,1.1303496274457139,36.42633343444528,0.5421895980834943,-0.506106187880107,1.2276709556579597,-0.2114087108275573,2.6667506221434767,0.5081311224152021,1.9472107889007173,-1.9868126428833008,72.99270702756107,27.2589340644532,0.7195398332427582,3,-0.7648739814758301,-0.7164640426635742,1.5200657844543457,1.4135642051696777,1.2392902374267578,0,0.0528701550285231,1.2564113573337239,12.547805786132812,-1.225351878198217,13.302997589111328,-1.4347821431936343,11.85070514678955,0.0528701550285231
5058,2000-03-21,13.225542068481445,13.574091911315918,12.47035026550293,12.818900108337402,3164394.0,0.031722063258731836,1.0,100.0,62.42037247503068,50.284546267439175,-1.5998721357559393,-1.7146412121107772,0.6441564785545477,0.7237076673016709,35.559268700166335,1.1037416458129883,-0.43788861869409246,1.6042988777160652,0.0536960596399183,3.154901695792212,0.8289974686779917,2.3796002867541386,-2.2853235356054693,86.66667882719045,42.534153461657326,0.7753014090380733,3,-1.1521520614624023,-1.1231060028076172,0.8810567855834961,1.0069222450256348,1.3361091613769531,1,0.01464127523636094,-1.7500061562707458,12.818900108337402,1.2564113573337239,12.547805786132812,-1.225351878198217,13.302997589111328,0.01464127523636094
5059,2000-03-22,13.01253890991211,13.477272987365724,12.954446792602539,13.225542068481445,2846147.0,-0.016105438814258966,-2.1764654757835196,-0.5238100822007763,66.44066715683034,54.07328542735996,-1.169906991004984,-1.462226511585584,0.734375775241638,0.9367108258710068,34.04973550132419,0.5228261947631854,-0.34412901746526003,1.3186811447143558,-0.3513191066623129,2.9886813960910246,0.48368101902602234,2.1536812704026893,-1.9142879743297367,64.19753311614642,16.713867226073262,0.8350001256883343,3,-0.7842378616333008,-0.9101028442382812,1.094059944152832,1.2199254035949707,1.5297479629516602,2,-0.0178571271523843,1.0,13.225542068481445,-1.7500061562707458,12.818900108337402,1.2564113573337239,12.547805786132812,-0.0178571271523843
5060,2000-03-23,13.12872314453125,13.244906425476074,12.799535751342773,12.935084342956545,4931858.0,0.00892863686506562,1.090915806840848,-0.9090888739646211,65.3846087614188,57.41407746706976,-1.0844245527632506,-1.4933156507018737,0.5004686941108396,0.8205265912518662,32.09278393307115,0.4453706741333008,-0.09244552965025399,1.3322366714477543,-0.427781299534999,3.0922546424305075,0.45222768595637675,2.2122456569391318,-1.8819217504048638,60.344903716006804,12.432995779283665,0.8800089854913767,3,-0.9004220962524414,-1.0262870788574219,0.9294662475585938,1.10374116897583,1.2973804473876953,3,0.039823007563888346,-2.1764654757835196,13.01253890991211,1.0,13.225542068481445,-1.7500061562707458,12.818900108337402,0.039823007563888346
5061,2000-03-24,13.10935878753662,13.225542068481445,12.876992225646973,13.05126667022705,2157043.0,-0.001474961181026746,1.3999960599931707,0.30000246250830453,64.28570046553645,60.810162037327316,-0.8475955208471131,-1.3751736599284055,0.40819754711220746,0.8398909482464969,29.930433691562207,0.34854984283447266,0.16153959031450071,1.205402660369872,-0.6014132458714094,3.0122185666111534,0.3019947072492304,2.1088106134905136,-1.722919962378862,57.894755032371,11.036374294143393,0.9034079531206408,3,-0.8810577392578107,-1.0359687805175763,0.8616931438446063,1.1231055259704608,1.5878391265869158,4,0.0827178704974969,1.090915806840848,13.12872314453125,-2.1764654757835196,13.01253890991211,1.0,13.225542068481445,0.0827178704974969
5062,2000-03-27,12.567169189453125,13.39981746673584,12.567169189453125,13.148085594177244,2468189.0,-0.04135897162254554,-1.8666715916832886,-9.999917917063676,66.91448554985895,63.52965841186178,-0.06651493964697508,-0.7895874643025387,0.8426346932561408,1.3820805463299912,28.25886299450883,0.8326482772827148,0.37052269369008783,0.609962368011475,-1.2097234117526199,2.42964814777557,-0.29988052187057335,1.5198052578935233,-1.0494711791258773,8.771882833041145,-42.00612804142402,0.9098428898820478,3,-0.300140380859375,-0.49377918243408203,1.3167455196380615,1.665295124053955,1.8202066421508807,0,0.14021570795117078,1.3999960599931707,13.10935878753662,1.090915806840848,13.12872314453125,-2.1764654757835196,13.01253890991211,0.14021570795117078
5063,2000-03-28,12.876992225646973,13.477272987365724,12.702716827392578,13.01253890991211,3062723.0,0.024653367160351713,-2.2000007880018906,0.2333325124972304,68.55122235947279,64.60762124656455,-0.08471987868276187,-1.0752342755524964,0.42643775373419857,1.0722575101361436,27.05519340613445,0.9101037979125994,0.5757045704465487,0.8694392204284664,-0.9952568856519797,2.7341353265089126,-0.0629088326117575,1.8017872734686904,-1.2359105812604039,34.04260447044097,-21.633381955944955,0.9323480530402232,3,-0.08713817596435547,-0.8036022186279297,0.8423287868499756,1.3554720878601074,1.239288330078125,1,0.09172934947996692,-1.8666715916832886,12.567169189453125,1.3999960599931707,13.10935878753662,1.090915806840848,13.12872314453125,0.09172934947996692
5064,2000-03-29,13.302997589111328,13.32236099243164,12.876992225646973,13.12872314453125,2858735.0,0.03308267614046434,3.1818417894944213,-1.2857152908232545,69.41579749853562,64.48621321686166,-0.3163172434022137,-1.4505540837143442,-0.10006325213589129,0.6462521466717881,25.786476017534355,0.44536876678466797,0.8346612589567783,1.2160526275634762,-0.7296744260969525,3.161779681223905,0.24318910073326272,2.1889161543936897,-1.5459353287089979,80.85104153459069,21.91072179719984,0.9728635268302142,3,-0.29045867919921875,-1.2296075820922852,0.2952995300292969,0.929466724395752,1.065014839172365,2,0.09461428766831426,-2.2000007880018906,12.876992225646973,-1.8666715916832886,12.567169189453125,1.3999960599931707,13.10935878753662,0.09461428766831426
5065,2000-03-30,14.077552795410154,14.832744598388672,13.32236099243164,13.39981746673584,4195307.0,0.05822411085249013,-2.6279030346067724,3.8888967932581706,72.94831029481352,66.05563352536781,-1.0833759891872,-2.101018041495193,-0.9581976842657323,-0.12830305962703825,24.559464187270983,1.5297470092773438,1.0755200168711774,1.8434422492980946,-0.23929512543782394,3.926179624034013,0.8020735619301362,2.884810936666053,-2.2114687559530086,66.66666666666659,5.110331792091884,1.041368687367959,3,-0.4260053634643537,-1.3748364448547346,-0.7648735046386701,0.1549115180969256,0.36791515350341975,3,0.0330124194316741,3.1818417894944213,13.302997589111328,-2.2000007880018906,12.876992225646973,-1.8666715916832886,12.567169189453125,0.0330124194316741
5066,2000-03-31,13.709638595581055,14.271191596984865,13.709638595581055,14.05819034576416,2999138.0,-0.026134812291313536,-2.2222073256485357,-0.5142888904211187,70.5882156963262,67.43882002864703,-0.5960000301855608,-1.6370788094075834,-0.6659715109887401,0.23961114020206153,23.724980670049952,0.5615530014038104,1.1750679221368294,1.3612811088562005,-0.7842413322753536,3.5068035499877546,0.2885198882904234,2.4340423294219775,-1.6062217114093862,50.4273396339831,-13.96548704812519,1.072761220565777,3,-0.058091163635253906,-1.0069222450256348,-0.6535303592681885,0.5228257179260254,0.4840984344482404,4,0.052259947725304956,-2.6279030346067724,14.077552795410154,3.1818417894944213,13.302997589111328,-2.2000007880018906,12.876992225646973,0.052259947725304956
5067,2000-04-03,13.709638595581055,13.806459426879885,13.39981746673584,13.787095069885256,2334886.0,0.0,5.999893293058119,0.2222237422807678,71.00590724455988,68.3927683363725,-0.5099924075463989,-1.5471169476165887,-0.7190303058956911,0.23961114020206153,22.91044415709712,0.40664196014404475,1.073463916340776,1.2538115501403801,-0.9402709581044597,3.44789405838522,0.15677029601796022,2.3508528042628,-1.3878754942720253,47.27270610737606,-18.709519103572156,1.09704125412242,4,-0.00968170166015625,-1.0069222450256348,-0.7939188480377197,0.5228257179260254,0.30982303619384766,0,0.07203394251842599,-2.2222073256485357,13.709638595581055,-2.6279030346067724,14.077552795410154,3.1818417894944213,13.302997589111328,0.07203394251842599
5068,2000-04-04,14.561651229858398,14.832744598388672,13.709638595581055,13.748367309570312,4736262.0,0.06214697990302742,-1.5217331720217129,-10.499883032295157,70.83332783667026,68.8808417452436,-1.2879928686134186,-2.216927790170555,-1.6053072113903628,-0.6124014940752822,21.929044848308095,1.1231060028076172,1.132074487208957,1.9179943561553952,-0.3237312905332814,4.159720002844072,0.797131532811056,3.0388571794997343,-2.0390096087829974,86.13866600349628,21.853435313932494,1.1208628233443387,4,-0.8616943359375,-1.8589348793029785,-1.820206642150879,-0.32918691635131836,-0.34854984283447266,1,-0.011968106879049811,5.999893293058119,13.709638595581055,-2.2222073256485357,13.709638595581055,-2.6279030346067724,14.077552795410154,-0.011968106879049811
5069,2000-04-05,14.116280555725098,14.735925674438475,13.864550590515135,14.368012428283693,2008893.0,-0.03058517657805704,-1.307692113411685,-0.30952520550194285,57.39435465648324,67.9930357335841,-0.7482812322798935,-1.5956280226015984,-1.187597454108074,-0.16703081994198143,20.894609501393376,0.8713750839233398,1.1739566446788317,1.3089988231658936,-0.8559832444939381,3.4739808908257253,0.2265077893359777,2.3914898569958094,-1.4088306964646353,52.56410094509747,-7.968084690902046,1.0824910338299156,4,-0.4163236618041992,-1.4135642051696777,-1.3748359680175781,0.11618375778198242,0.2130031585693377,2,0.0,-1.5217331720217129,14.561651229858398,5.999893293058119,13.709638595581055,-2.2222073256485357,13.709638595581055,0.0
5070,2000-04-06,14.019461631774902,14.522923469543455,13.92264175415039,14.135644912719727,1285575.0,-0.006858670991129356,-2.874997306639814,0.4615358387634457,65.19998589477464,68.09462300349946,-0.5719725609683408,-1.3386825898272008,-1.153220130677326,-0.07021189599178612,19.576139196466986,0.6002817153930646,1.1524888236681186,1.0669506549835202,-1.007823383892827,3.1417246938598673,0.02956363554534569,2.1043376744216946,-1.141988193384183,43.24324324324324,-16.302925503017732,1.0373870194381738,4,-0.3195047378540039,-1.3167452812194824,-1.3990416526794434,0.21300268173217773,0.9488315582275373,3,0.024861924492079357,-1.307692113411685,14.116280555725098,-1.5217331720217129,14.561651229858398,5.999893293058119,13.709638595581055,0.024861924492079357
5071,2000-04-07,13.67091178894043,14.077552795410154,13.632184028625488,14.019461631774902,1594139.0,-0.02486185646704786,-1.0909068522651635,3.0,58.66141358228285,67.1776150071021,-0.15130035255117846,-0.8346666522058008,-0.8587159204862651,0.27833794684268653,18.425953383622257,0.4453687667846662,1.1175958321610757,0.5925354957580566,-1.3219775988107951,2.5070485903269084,-0.36472105152637013,1.5497920430424834,-0.6370166577498733,18.91891891891892,-37.318345672099184,0.957256547284426,4,0.09681892395019531,-0.9681954383850098,-1.11826491355896,0.5615525245666504,2.0719375610351562,4,0.056657242174567246,-2.874997306639814,14.019461631774902,-1.307692113411685,14.116280555725098,-1.5217331720217129,14.561651229858398,0.056657242174567246
5072,2000-04-10,14.096917152404785,14.213101387023926,13.419180870056152,13.593456268310547,2254195.0,0.03116144482835348,1.1578930315083602,-1.4444444444444444,58.82352145903889,66.09675935149835,-0.37715271506414894,-1.071601443649337,-1.3261915142933702,-0.14766741662166893,16.98263154200092,0.7939205169677734,1.0975566754832222,0.8636297225952152,-0.8311213960196344,2.558380841210065,0.01625416328779039,1.71100528190264,-0.9191140638383803,47.94522303908506,-4.259392639827311,0.847375559307425,4,-0.2420487403869629,-1.3942008018493652,-1.5926799774169922,0.13554716110229492,1.2586536407470703,0,0.006868159653473871,-1.0909068522651635,13.67091178894043,-2.874997306639814,14.019461631774902,-1.307692113411685,14.116280555725098,0.006868159653473871
5073,2000-04-11,13.961370468139648,14.445467948913574,13.903278350830078,14.019461631774902,1693551.0,-0.00961534233334227,-5.222216141971424,-0.11538366826603424,59.760958442331074,65.0239994563645,-0.08002649457977284,-0.737478807960267,-1.2351693868671383,-0.012120732356532216,15.78009900836892,0.5421895980834961,1.0886720784815314,0.5780128002166744,-0.7639851725284537,1.9200107729618026,-0.09298618615588872,1.2490117865892376,-0.6511720587874628,41.17651319215451,-9.118186221866829,0.6709989863725639,4,0.11618232727050781,-1.2586541175842285,-1.7137055397033691,0.27109384536743164,1.2392892837524414,1,0.004160849664996746,1.1578930315083602,14.096917152404785,-1.0909068522651635,13.67091178894043,-2.874997306639814,14.019461631774902,0.004160849664996746
5074,2000-04-12,14.503559112548828,14.96829319000244,13.883914947509766,13.883914947509766,3640473.0,0.038834915644311074,-2.500003078135383,-10.666754223236419,63.00365461127226,63.919037713748814,-0.4850102144810329,-1.1285956903038503,-1.8065122580109492,-0.5543093767657119,16.218380683774093,1.084378242492674,1.1277928880785257,0.987558746337891,-0.23576708901683574,2.2108845816926177,0.37589582866052673,1.5992216640152552,-1.0843782424926758,69.99997537494728,20.110039190143958,0.6116629176773636,4,-0.3195037841796875,-1.7330684661865234,-2.396282434463501,-0.27109479904174805,0.29045867919921875,2,-0.020026651615022595,-5.222216141971424,13.961370468139648,1.1578930315083602,14.096917152404785,-1.0909068522651635,13.67091178894043,-0.020026651615022595
5075,2000-04-13,14.948928833007812,15.045747756958008,14.581014633178713,14.581014633178713,2611496.0,0.030707615765404705,-1.5263125152286647,0.5937507695338443,66.10169265153138,63.42053515321605,-0.8870604460744307,-1.522387531400998,-2.2802076053292044,-0.9996790972246963,17.416674612180227,0.5421886444091797,1.1484452736181439,1.35063190460205,-0.024405572191952274,2.7256693813960524,0.6631131662050489,2.0381506429990512,-1.374836730957032,94.04765185312436,43.304334098798584,0.6875187383970015,4,-0.7261462211608887,-2.1397109031677246,-2.8416521549224854,-0.7164645195007324,-0.13554668426513672,3,-0.041450803976347594,-2.500003078135383,14.503559112548828,-5.222216141971424,13.961370468139648,1.1578930315083602,14.096917152404785,-0.041450803976347594
5076,2000-04-14,12.99317455291748,14.561651229858398,12.857627868652346,14.561651229858398,5024169.0,-0.1308290581845537,1.1728386354198121,-4.263158849724998,52.98912763449666,61.41867075209791,1.0687679878222998,0.4937586992388976,-0.3698464883633683,0.9560751828656358,17.80711320611019,2.091300964355467,1.0856162995074445,-0.6273908138275139,-1.9439798740964598,0.6891982464414319,-1.2856853439619869,0.030903716306958984,2.0525732040405273,6.194664423533642,-47.798185037622545,0.6582945301344734,4,0.9585132598876953,-0.029045581817626953,-0.9923994541168213,1.2392897605895996,1.4135656356811523,4,0.15201201438808254,-1.5263125152286647,14.948928833007812,-2.500003078135383,14.503559112548828,-5.222216141971424,13.961370468139648,0.15201201438808254
5077,2000-04-17,13.496637344360352,14.05819034576416,13.07063102722168,13.07063102722168,3223783.0,0.03874825119853598,-3.636359973136333,-0.2716051334403864,54.23280633538886,59.57416836306664,0.5944235241223197,0.04603382007924495,-0.9206548490166355,0.45261239142276466,18.218651586811927,1.0650157928466797,0.9273267263615281,-0.15781488418579137,-1.421344331894968,1.1057145635233852,-0.7895796080403805,0.4739498396687978,1.5491104125976562,29.203586107103728,-26.18457012481888,0.6317647238545887,4,0.4550504684448242,-0.532508373260498,-1.54427170753479,0.7358269691467285,1.2199249267578125,0,0.1664275291914714,1.1728386354198121,12.99317455291748,-1.5263125152286647,14.948928833007812,-2.500003078135383,14.503559112548828,0.1664275291914714
5078,2000-04-18,13.419180870056152,13.787095069885256,13.32236099243164,13.574091911315918,5063547.0,-0.005738946103976406,-1.6666648425914374,-0.3636355495858518,50.83333230728947,58.84516587982289,0.5506886665304354,0.14623878183432026,-0.878062364087322,0.5300688657269639,18.107267960341936,0.46473407745361506,0.8017154240044935,-0.24495329856872594,-1.4975649321928177,1.0076583350553658,-0.8712591153807718,0.38135251824331995,1.582804489135743,25.663721828269516,-25.408716322131333,0.6263058168120456,4,0.5325069427490234,-0.45505189895629883,-1.5152249336242676,0.8132834434509277,0.7939205169677734,1,0.14430015824711062,-3.636359973136333,13.496637344360352,1.1728386354198121,12.99317455291748,-1.5263125152286647,14.948928833007812,0.14430015824711062
5079,2000-04-19,12.780172348022461,13.632184028625488,12.760807991027832,13.554727554321287,2690574.0,-0.04761904085066693,-1.1428581479613973,4.9999999999999885,40.50992410461783,56.10182568091658,1.0954357239765837,0.8083931417176586,-0.2751952072004613,1.1690773877606553,18.097797545855062,0.8713760375976562,0.6527118157189946,-0.8723434925079339,-2.154367628534203,0.40968064351833533,-1.5133555605210685,-0.23133142449479926,2.1789258613586426,0.8474777884022634,-46.25913865432556,0.6410120680131343,4,1.123105525970459,0.22268438339233398,-0.8955802917480469,1.4522919654846191,1.3167448043823242,2,0.18939395635334777,-1.6666648425914374,13.419180870056152,-3.636359973136333,13.496637344360352,1.1728386354198121,12.99317455291748,0.18939395635334777
5080,2000-04-20,13.651548385620115,13.825822830200195,13.186814308166506,13.206177711486815,2709617.0,0.06818186906004331,-1.6399993695985247,-0.5750018468812346,49.60423192196496,55.09547216310348,0.18593603751569177,-0.022984250315969845,-1.157101768656167,0.2977013501630008,18.233699137490554,1.0456504821777344,0.4533335717952074,-0.027108716964724167,-1.285261731789232,1.2310442978597838,-0.6561852243769781,0.6019677904475298,1.2196182150268573,49.4624060210101,2.661171694235243,0.6290765074122541,4,0.2517294883728045,-0.1258664131164533,-1.8105251789093,0.5809159278869647,0.8520107269287127,3,0.08368789926652953,-1.1428581479613973,12.780172348022461,-1.6666648425914374,13.419180870056152,-3.636359973136333,13.496637344360352,0.08368789926652953
5081,2000-04-24,14.193737030029295,14.329283714294435,13.515999794006348,13.515999794006348,2388465.0,0.039716274600784196,-1.3999977485685873,1.5217374546311027,53.07125824455204,54.45633180593828,-0.3065250248848628,-0.5056959174976061,-1.6781434271098803,-0.24448729424617888,18.418589103487236,0.8132839202880877,0.40994923086107704,0.46086101531982315,-0.7874153325321682,1.7091373631718145,-0.16327715860617253,1.0849991892458188,0.5930152262329127,91.35806297448822,42.77340644235838,0.6241381739259961,4,-0.2904591560363752,-0.4453701972961408,-2.0477323532104474,0.03872728347778498,-0.07745647430419744,0,0.04365623495788418,-1.6399993695985247,13.651548385620115,-1.1428581479613973,12.780172348022461,-1.6666648425914374,13.419180870056152,0.04365623495788418
5082,2000-04-25,14.329283714294435,14.368012428283693,13.767730712890625,13.883914947509766,2256777.0,0.009549753104370451,1.296295485596181,0.6571407665279735,48.37837344976949,53.191600140098096,-0.45331513225077735,-0.529614271712207,-1.7780470312517185,-0.38003397851131915,19.105227860022207,0.6002817153930682,0.3335098297439938,0.5083019733428973,-0.6381339779632196,1.6547379246490141,-0.06491600231016115,1.0815199489959557,0.37643077135839675,97.59030568286737,51.53537475004144,0.5732179756530585,4,-0.42600584030151545,-0.5712347030639666,-2.222006797790529,-0.09681940078735529,0.7939205169677717,1,0.0054054672828431904,-1.3999977485685873,14.193737030029295,-1.6399993695985247,13.651548385620115,-1.1428581479613973,12.780172348022461,0.0054054672828431904
5083,2000-04-26,14.05819034576416,14.464831352233887,13.787095069885256,14.368012428283693,2291313.0,-0.018918835995957117,1.692314686427379,-0.6956529187178682,49.5844980784264,51.70058274755967,-0.18667436529519854,-0.17443457245634164,-1.4955746369223704,-0.10894060998104393,19.764927882473174,0.677736282348631,0.3140337021321713,0.17814869880676198,-0.8819792350685294,1.2382766326820533,-0.3519152681308828,0.7082126657444068,0.569727880103672,76.13641833044362,29.628206003068534,0.5300639669376456,4,-0.15491247177124023,-0.3001413345336914,-1.97995924949646,0.17427396774291992,1.1037416458129883,2,0.04683191144530041,1.296295485596181,14.329283714294435,-1.3999977485685873,14.193737030029295,-1.6399993695985247,13.651548385620115,0.04683191144530041
5084,2000-04-27,14.561651229858398,14.716562271118164,13.903278350830078,14.05819034576416,2196097.0,0.035812638164053334,1.0000023452460105,-1.6249999999999907,53.66492507727565,50.31871968375348,-0.7610621095473249,-0.6100426804026675,-2.001547664597492,-0.6124014940752822,20.56656491418078,0.8132839202880859,0.2734147728907015,0.6186769008636475,-0.4466414060342938,1.6839952077615887,0.08601774741467594,1.151336054312619,-1.8008432388305664,89.87342719117835,41.17790640381648,0.532659153448971,4,-0.8229660987854004,-0.755192756652832,-2.473738193511963,-0.32918691635131836,0.32918548583984375,3,-0.02393614826591761,1.692314686427379,14.05819034576416,1.296295485596181,14.329283714294435,-1.3999977485685873,14.193737030029295,-0.02393614826591761
5085,2000-04-28,14.54228687286377,14.60037899017334,14.05819034576416,14.4841947555542,2408477.0,-0.0013298187608643541,5.222171148395005,0.11538556250319652,56.16438152842427,50.67152567196766,-0.9001012220904023,-0.5840194304213284,-1.9787297492556526,-0.5930371370806533,19.67410341691637,0.5421886444091797,0.23684085366824803,0.5760758399963386,-0.5213906179287182,1.6735422979213954,0.027342611033809305,1.124809068958868,-1.7423637962341303,85.48385431188493,31.65769741482415,0.5487332289625284,4,-0.8036017417907715,-0.7358283996582031,-2.376918315887451,-0.30982255935668945,0.15491104125976562,4,-0.030625837899680985,1.0000023452460105,14.561651229858398,1.692314686427379,14.05819034576416,1.296295485596181,14.329283714294435,-0.030625837899680985
5086,2000-05-01,14.426103591918945,14.522923469543455,14.135644912719727,14.464831352233887,2613756.0,-0.007989340463474437,3.999981531301458,-0.6666611944708933,52.43553137987691,50.47182845468855,-0.6250075798096386,-0.4336412791405593,-1.8535049859274437,-0.4768538561358291,18.733412191374455,0.40664196014404297,0.12665647846811723,0.4240693092346195,-0.6848477177532537,1.5329863362224927,-0.130389204259318,0.978527822728557,-1.5878477313995347,69.38775099957584,14.205591803906998,0.5544585134939367,5,-0.6874184608459473,-0.6196451187133789,-2.260735034942627,-0.19363927841186523,-0.6583728790283203,0,0.005369122725090492,5.222171148395005,14.54228687286377,1.0000023452460105,14.561651229858398,1.692314686427379,14.05819034576416,0.005369122725090492
5087,2000-05-02,14.697197914123535,14.813382148742676,14.290555953979492,14.503559112548828,1556698.0,0.018791929537816943,1.4545411807898347,-5.0,55.33707348325198,50.97224414090661,-0.7910840619125228,-0.6608381858653942,-2.100360481313592,-0.7479481783404189,18.386514507416784,0.5228261947631836,-0.04922957546262552,0.6457856655120846,-0.49577874462077,1.7873500756449392,0.07500346044565731,1.216567870578512,-1.8213759253921502,88.6791681379746,30.41484582571362,0.5707822050664272,5,-0.9101028442382812,-0.8907394409179688,-2.5463523864746094,-0.5421891212463379,-1.0843782424926758,1,-0.03952572196365367,3.999981531301458,14.426103591918945,5.222171148395005,14.54228687286377,1.0000023452460105,14.561651229858398,-0.03952572196365367
5088,2000-05-03,14.387375831604006,14.60037899017334,14.290555953979492,14.561651229858398,1578001.0,-0.021080350440256357,1.4615413757439601,-0.9000024625083017,49.12790785074067,51.929797890475825,-0.36820080330878824,-0.38445291596995546,-1.7706485127680907,-0.43812609582088946,17.077309869148984,0.40664196014404297,-0.0004639772628021177,0.34467735290527557,-0.7830649937586767,1.4724196995692278,-0.21919382042669966,0.9085485262372508,-1.4340514364721688,53.19145814842739,-3.440150579022877,0.5638711733319758,5,-0.38727760314941584,-0.5131435394287127,-2.217166423797609,-0.36791372299194514,-0.7358274459838903,2,0.0511440312862228,1.4545411807898347,14.697197914123535,3.999981531301458,14.426103591918945,5.222171148395005,14.54228687286377,0.0511440312862228
5089,2000-05-04,14.116280555725098,14.329283714294435,14.096917152404785,14.30992031097412,1684191.0,-0.018842579706815354,-1.0000000000000153,1.1111135432114314,43.58208560257512,51.26067052165472,0.12555629168928917,-0.11948362781884114,-1.4480695816812208,-0.16703081994198143,15.578971651158852,0.2904586791992205,-0.0016915318814696434,0.07358207702636754,-1.0541602696375847,1.2013244236903198,-0.4902890963056077,0.6374532503583428,-1.088553850448827,7.692113411695771,-42.38048772943594,0.5638711733319758,5,0.04841041564941406,-0.21300268173217773,-1.6846585273742676,-0.3291859626770002,-0.34854984283447266,3,0.07407414663687528,1.4615413757439601,14.387375831604006,1.4545411807898347,14.697197914123535,3.999981531301458,14.426103591918945,0.07407414663687528
5090,2000-05-05,14.368012428283693,14.445467948913574,14.096917152404785,14.135644912719727,690718.0,0.01783273374065253,-1.2499992304685215,-1.199999015001547,64.3724759322526,52.51636137584368,-0.015485867293707045,-0.36234151482807064,-1.6287248441023259,-0.41876269250057696,14.056834438158702,0.34855079650878906,0.04522843803971277,0.30788640975952397,-0.8290789078648277,1.4448517273838757,-0.2605962490526519,0.8763690685716998,-1.2688595052687663,37.83789539818039,-17.05029089075586,0.5684826588121762,5,-0.07745599746704279,-0.46473455429077326,-1.825047969818117,-0.687418460845949,-0.9681949615478533,4,0.03638807316072201,-1.0000000000000153,14.116280555725098,1.4615413757439601,14.387375831604006,1.4545411807898347,14.697197914123535,0.03638807316072201
5091,2000-05-08,14.445467948913574,14.63910675048828,14.251829147338867,14.251829147338867,1484722.0,0.005390830570093819,-2.999999999999982,0.833329913196932,60.88888363554299,53.90641806315185,-0.05976288789393891,-0.3992644605955835,-1.6289927615037492,-0.496218213130458,13.04947934859266,0.3872776031494123,0.24185034574681907,0.34661412239074707,-0.7872922098209258,1.48052045460242,-0.2203390437150894,0.9135672884965835,-1.2777458568695366,48.648684623862586,-9.096473558017692,0.5669531661058366,5,-0.14522933959960938,-0.5421900749206543,-1.2683360576629639,-0.871375560760498,-0.6777372360229492,0,0.017426224342486085,-1.2499992304685215,14.368012428283693,-1.0000000000000153,14.116280555725098,1.4615413757439601,14.387375831604006,0.017426224342486085
5092,2000-05-09,14.193737030029295,14.421262741088867,14.038825988769533,14.213101387023926,1203270.0,-0.017426290361414853,-1.3235267703236453,-0.10000246250832014,58.54701187496274,54.90225292943365,0.19078143314711227,-0.14746893879754985,-1.318886998976323,-0.24448729424617888,12.20691174457635,0.4066419601440412,0.3029035261814155,0.09004220962524201,-1.0446557400518888,1.2247401593023728,-0.47730676521332427,0.6573911844638083,-0.9601885357173128,25.806431113370177,-34.50982179292369,0.5673489748385658,5,0.16459321975708185,-0.2904591560363752,-1.0166051387786847,-0.6486907005310041,-0.5421886444091797,1,-0.030013682530356856,-2.999999999999982,14.445467948913574,-1.2499992304685215,14.368012428283693,-1.0000000000000153,14.116280555725098,-0.030013682530356856
5093,2000-05-10,14.019461631774902,14.290555953979492,13.883914947509766,14.116280555725098,1417587.0,-0.012278330779672997,-1.2105323186031562,4.999852253139162,65.23809266949485,56.18816043968024,0.4011730644449649,0.03307754979907074,-1.0989190478133821,-0.07021189599178612,10.97843848556158,0.40664100646972656,0.2888551350786557,-0.0871377468109138,-1.2205984563578518,1.0463229627360242,-0.6538681015843828,0.4795926079625552,-0.7227197912856926,17.948643474483422,-47.829104701730216,0.5667303547734694,5,0.32918691635131836,-0.11618375778198242,-0.8181250095367432,-0.6002802848815918,-0.60028076171875,2,-0.02900553322407151,-1.3235267703236453,14.193737030029295,-2.999999999999982,14.445467948913574,-1.2499992304685215,14.368012428283693,-0.02900553322407151
5094,2000-05-11,14.213101387023926,14.561651229858398,14.135644912719727,14.174372673034668,986372.0,0.013812210506724654,-6.333289555767147,-0.4000118200981068,58.285713159997314,56.42386395429945,0.17085978171208183,-0.19335152470268113,-1.2386800786401349,-0.26385165124080956,9.32058527084855,0.5421895980834961,0.3139569729638403,0.12102489471435618,-0.9983762579992952,1.2404260474280075,-0.4386756816424704,0.6807254710711828,-0.8556939342045773,43.58977920785588,-23.24993524650528,0.5597005763568259,5,0.13554716110229492,-0.30982351303100586,-1.0117647647857666,-1.142470359802246,-1.2973814010620117,3,-0.039509533219575066,-1.2105323186031562,14.019461631774902,-1.3235267703236453,14.193737030029295,-2.999999999999982,14.445467948913574,-0.039509533219575066
5095,2000-05-12,14.329283714294435,14.4841947555542,14.05819034576416,14.387375831604006,2482713.0,0.008174312143905516,2.384614218928817,-1.49997537552327,52.28757181103022,56.407424002205374,0.023786951328652606,-0.37770126430926076,-1.2797952021479109,-0.38003397851131915,7.450004288087045,0.42600440979003906,0.3536742876645249,0.2681894779205347,-0.7836163173471302,1.3199952731881996,-0.25771341971329775,0.7940923755543672,-0.9136372736381535,58.97425859604319,-4.567251688731368,0.5259028976338322,5,0.019364833831785333,-0.42600584030151545,-1.1279470920562762,-1.2586526870727557,-1.6846590042114276,4,-0.03918918855962239,-6.333289555767147,14.213101387023926,-1.2105323186031562,14.019461631774902,-1.3235267703236453,14.193737030029295,-0.03918918855962239
5096,2000-05-15,14.96829319000244,15.161931991577148,14.406740188598633,14.406740188598633,1577033.0,0.04459465584246547,-1.6896545867999477,-9.666595528121583,59.217886317550324,56.83862542823853,-0.5925363929954699,-0.9076906456139664,-1.8441281890125492,-1.0190434542193234,8.307765146223971,0.8326482772827131,0.33551013539163144,0.8084430217742895,-0.19075730129217305,1.807643344840752,0.30884286024105734,1.3080431833075217,-1.4967373210227013,84.84849615475869,24.555844489907386,0.4996001615332314,5,-0.4453697204589826,-1.0069231986999494,-1.7669565677642805,-1.89766216278076,-2.633490562438965,0,-0.1047865446886228,2.384614218928817,14.329283714294435,-6.333289555767147,14.213101387023926,-1.2105323186031562,14.019461631774902,-0.1047865446886228
5097,2000-05-16,15.742849349975586,15.917123794555664,15.336207389831545,15.45238971710205,3315771.0,0.05174645833971803,-1.2222242489798905,0.5172434875201899,71.2194970773075,59.29324645341262,-1.3445637163874515,-1.5866883004339964,-2.537837556517685,-1.7935996141924697,9.50517300023046,0.9488306045532244,0.31760357951227824,1.4706885814666748,0.2958499275823545,2.645527235350995,0.8832692545245138,2.058107908408836,-2.1698709136400023,91.42860091164339,31.771096688331028,0.5874193269421601,5,-0.8423299789428711,-1.403883457183838,-2.5076258182525635,-2.6722183227539062,-3.446774482727051,1,-0.12546131854383935,-1.6896545867999477,14.96829319000244,2.384614218928817,14.329283714294435,-6.333289555767147,14.213101387023926,-0.12546131854383935
5098,2000-05-17,15.355570793151855,15.665392875671387,15.336207389831545,15.433026313781738,2461733.0,-0.02460028348199439,-4.666704972666076,-0.266665353335369,60.301494603651975,61.15095856464339,-0.9001657843127244,-1.1034779932495322,-2.0481996876641837,-1.4063210573687392,10.767290262556642,0.4066419601440412,0.334921334813604,0.9865905284881595,-0.21120482572745658,2.1843858827037756,0.38769285138035237,1.5854882055959667,-1.595060728158666,69.79165651310029,13.379744489032461,0.598897677107808,5,-0.4550514221191406,-1.0166049003601074,-2.0767784118652344,-2.284939765930176,-2.8271284103393555,2,-0.11097095838936089,-1.2222242489798905,15.742849349975586,-1.6896545867999477,14.96829319000244,2.384614218928817,14.329283714294435,-0.11097095838936089
5099,2000-05-18,15.20065975189209,15.278115272521973,14.987656593322756,15.258750915527346,1649332.0,-0.010088263298480005,4.999980300030498,0.7499938437292455,58.25242532754892,60.47095294189854,-0.6428633673960817,-0.798892009654125,-1.791867520158247,-1.2514100161089736,11.549977126735431,0.3679141998290998,0.3040783820582913,0.7106551170349125,-0.2829382907677669,1.7042485248375918,0.2138584131335719,1.207451820936253,-1.2676205885339016,61.4583274549528,8.363448579267107,0.49679670390134006,5,-0.300140380859375,-0.8616938591003418,-1.8105251789093018,-2.49794340133667,-2.6528539657592773,3,-0.11719747109096301,-4.666704972666076,15.355570793151855,-1.2222242489798905,15.742849349975586,-1.6896545867999477,14.96829319000244,-0.11719747109096301
5100,2000-05-19,14.794017791748047,15.14256763458252,14.658470153808596,15.007020950317385,1482785.0,-0.02675159938985061,1.0000039400171712,3.666704972665852,54.29864092053531,59.738703751342136,-0.1893498008438197,-0.3186056708909213,-1.2951780515803755,-0.8447680559649307,12.412661470282794,0.5421895980834943,0.34036159533733823,0.2468896865844723,-0.6723188557718114,1.166098228940756,-0.21271458459366954,0.7064939577626141,-0.7022518578940602,25.64100945097465,-24.343974904201644,0.45960427117814223,5,0.10650157928466797,-0.45505189895629883,-1.3167448043823242,-2.023527145385742,-1.4910202026367188,4,-0.12696333289756,4.999980300030498,15.20065975189209,-4.666704972666076,15.355570793151855,-1.2222242489798905,15.742849349975586,-0.12696333289756
5101,2000-05-22,14.813382148742676,14.987656593322756,14.658470153808596,14.987656593322756,1169380.0,0.0013089315740468788,2.777793586516285,0.8181777479292606,51.442316799199865,58.94929318736848,-0.168786949677024,-0.3047945298000556,-1.223661833290226,-0.8641324129595596,13.202648504469373,0.32918643951416016,0.44722683153678844,0.23527178764343226,-0.6755166037139535,1.146060179000818,-0.22012240803526062,0.6906659833221251,-0.5755875860325546,12.307754088895567,-31.42845771169983,0.4553941956786928,5,0.08713722229003906,-0.47441625595092773,-1.29738187789917,-2.004164218902588,-1.9460725784301758,0,-0.1464052852267601,1.0000039400171712,14.794017791748047,4.999980300030498,15.20065975189209,-4.666704972666076,15.355570793151855,-0.1464052852267601
5102,2000-05-23,14.406740188598633,14.87147331237793,14.368012428283693,14.87147331237793,1086429.0,-0.02745098695631487,1.166666666666659,2.6666739630075247,50.234747103205684,57.28225479111411,0.30312365643275285,0.11378143860154744,-0.7239967424502325,-0.4574904528155166,13.807417815419193,0.5034608840942365,0.39238255085139073,-0.17524299621581996,-1.082227201531925,0.7317412091002851,-0.6287350988738716,0.27824910644223166,1.5103836059570312,2.9850735297359305,-37.92113227390282,0.45349210265805245,5,0.5809168815612793,-0.06777429580688477,-0.9488317966461182,-1.597522258758545,-1.7427511215209979,1,-0.14381723650953815,2.777793586516285,14.813382148742676,1.0000039400171712,14.794017791748047,4.999980300030498,15.20065975189209,-0.14381723650953815
5103,2000-05-24,14.716562271118164,14.794017791748047,14.348648071289062,14.406740188598633,2026968.0,0.021505356413987542,-1.0909066487575554,-0.6666666666666666,57.209307120072836,57.1626541200114,0.11463984561919993,-0.15198020103296273,-0.9340290659384713,-0.7673125353350478,14.315254477593802,0.4453697204589844,0.3652900113495061,0.10166049003601074,-0.7724738569690661,0.9757948370410876,-0.3354066834665286,0.5387276635385501,1.16957929611206,39.58334402129247,-5.296021216916337,0.43706717350253876,5,0.27109479904174805,-0.377596378326416,-1.2586538791656494,-1.9073443412780762,-2.2462120056152344,2,-0.16447369700055092,1.166666666666659,14.406740188598633,2.777793586516285,14.813382148742676,1.0000039400171712,14.794017791748047,-0.16447369700055092
5104,2000-05-25,14.213101387023926,15.220023155212402,14.155009269714355,15.181296348571776,2804833.0,-0.034210495278663045,1.0370398069391724,-3.125003078135383,48.245616308868975,56.71354795310459,0.690739351858026,0.34154028263106184,-0.36328682142952573,-0.26385165124080956,14.755362869281019,1.0650138854980469,0.3569147136710846,-0.3843729019165032,-1.2766862944358035,0.5079404906027971,-0.8305295981761525,0.06178379434314607,1.6115404403686515,5.45458778524788,-38.650085302458564,0.44615669625965004,5,0.822965145111084,0.12586450576782227,-0.7551929950714111,-1.403883457183838,-1.2586545944213867,3,-0.11852859965872486,-1.0909066487575554,14.716562271118164,1.166666666666659,14.406740188598633,2.777793586516285,14.813382148742676,-0.11852859965872486
5105,2000-05-26,14.096917152404785,14.4841947555542,14.05819034576416,14.174372673034668,2056017.0,-0.00817444634041753,-4.500055407119199,0.07999992119981181,46.086951680520215,55.2545552156568,0.8610440624301479,0.44548816680547354,-0.22660299061902833,-0.18101274153633717,15.155257229871847,0.42600440979003906,0.33227699804449884,-0.4782886505126953,-1.3982033194819259,0.44162601845653526,-0.9382459849973106,-0.018331316028080025,1.6275467215270982,3.3332512497229674,-38.536153413316775,0.45995733448461495,5,0.890739917755127,0.45505189895629883,-0.6438498497009277,-1.2876992225646973,-1.0262861251831055,4,-0.10989008089670949,1.0370398069391724,14.213101387023926,-1.0909066487575554,14.716562271118164,1.166666666666659,14.406740188598633,-0.10989008089670949
5106,2000-05-30,14.503559112548828,14.60037899017334,14.174372673034668,14.174372673034668,1258140.0,0.028846162302562206,-1.5882373391042857,-4.250006156270778,53.36133966879934,53.270315503600344,0.4263859821550433,0.047375471337140596,-0.5832516684420099,-0.6186647734183524,15.63401360600119,0.5034618377685547,0.34811485294791567,-0.07551946640014684,-0.9934411523625144,0.8424022195622207,-0.5344803093813297,0.38344137658103605,1.087602879129637,38.333292291528146,-5.337963377928681,0.45896084298118356,5,0.3582324981689453,0.21300268173217773,-0.7890791893005371,-1.6943411827087402,-1.742751121520996,1,-0.08277702832256839,-4.500055407119199,14.096917152404785,1.0370398069391724,14.213101387023926,-1.0909066487575554,14.716562271118164,-0.08277702832256839
5107,2000-05-31,14.116280555725098,14.406740188598633,14.096917152404785,14.329283714294435,1279443.0,-0.026702311744201346,-1.4615507012479259,-0.6470593347760768,51.004009630074435,52.237261617647285,0.6243261093139605,0.4099184372878746,-0.1581888041508286,-0.2788765054059077,15.71017366508427,0.40664196014404297,0.37580627724644344,-0.4337521553039547,-1.3724648950091982,0.5049605844012888,-0.9031085251565774,0.03560421454866791,1.3522437042802231,4.9998768745844515,-40.193232937350004,0.469356369852622,5,0.5518722534179688,0.7261466979980469,-0.29045820236206055,-1.3070626258850098,-1.3361082077026367,2,-0.0884773422065529,-1.5882373391042857,14.503559112548828,-4.500055407119199,14.096917152404785,1.0370398069391724,14.213101387023926,-0.0884773422065529
5108,2000-06-01,15.123204231262207,15.297478675842285,14.135644912719727,14.193737030029295,2133481.0,0.07133066472872951,-1.2222199927948962,-4.363631072308008,58.07559398830658,52.2176136910648,-0.46826850838425926,-0.5681833737102053,-1.1279578919944058,-1.3405940050078762,16.190658662918057,1.1811981201171875,0.3496792621707794,0.5363801002502449,-0.43267899805059784,1.5054391985510875,0.051850551099823505,1.0209096494006662,0.23249331560382025,85.93753847669235,38.866885701128325,0.4845295491504217,6,-0.4453697204589844,-0.27109479904174805,-1.2925407886505127,-2.313986301422119,-1.9751186370849627,3,-0.16261204481395286,-1.4615507012479259,14.116280555725098,-1.5882373391042857,14.503559112548828,-4.500055407119199,14.096917152404785,-0.16261204481395286
5109,2000-06-02,15.161931991577148,15.684757232666016,14.813382148742676,15.123204231262207,2782562.0,0.0025608171206790153,-1.6470602720637124,0.04166662391483005,57.49128985631844,52.572352461707375,-0.5733627367982734,-0.5529046476426025,-1.1214482185261758,-1.428572126329037,17.17902836150834,0.8713750839233398,0.19529135042173706,0.5228252887725837,-0.4521540356800937,1.4978046132252611,0.035335626546244114,1.0103149509989233,-1.1037416458129883,67.85713238730074,21.3713376692875,0.4874896622263391,6,-0.29045820236206055,-0.2614126205444336,-1.331268548965454,-2.3527140617370605,-1.5878400802612305,4,-0.17752234527693855,-1.2222199927948962,15.123204231262207,-1.4615507012479259,14.116280555725098,-1.5882373391042857,14.503559112548828,-0.17752234527693855
5110,2000-06-05,14.890836715698242,15.239386558532715,14.794017791748047,15.161931991577148,1072550.0,-0.017879995506476787,1.0909115330715606,-7.0000246250831095,49.253723389104174,52.32917541614118,-0.3208278881100952,-0.25363646003765083,-0.8110784999556664,-1.205711772336933,18.04290479008318,0.44536876678466797,0.10885691295259114,0.22558879852294922,-0.7468185101931564,1.1979961072390548,-0.26061485583510446,0.7117924528810029,-0.8001150321960449,49.999969969446916,8.02117514339212,0.4862036543580531,6,-0.019362926483154297,0.009682655334472656,-1.11826491355896,-2.0816187858581543,-1.3748369216918945,0,-0.1300390273606532,-1.6470602720637124,15.161931991577148,-1.2222199927948962,15.123204231262207,-1.4615507012479259,14.116280555725098,-0.1300390273606532
5111,2000-06-06,14.697197914123535,14.890836715698242,14.464831352233887,14.890836715698242,989599.0,-0.013003889927190482,3.4,0.7142832015309712,38.65546027204671,51.04258799045686,-0.16249061285174093,-0.042342652020824545,-0.5789813349395327,-1.05759496469949,18.44691870725894,0.42600536346435547,0.030582465160856387,0.019363498687743785,-0.9475670812836388,0.9862940786591263,-0.4641017912979475,0.5028287886734351,-0.574595519638061,37.80486266727769,1.9951661705845325,0.483465289985691,6,0.17427587509155273,0.2033214569091797,-0.9246261119842529,-1.8879799842834473,-0.7164640426635742,1,-0.11067190469951937,1.0909115330715606,14.890836715698242,-1.6470602720637124,15.161931991577148,-1.2222199927948962,15.123204231262207,-0.11067190469951937
5112,2000-06-07,13.767730712890625,14.716562271118164,13.709638595581055,14.619743347167967,2843242.0,-0.06324111620894224,-1.0799977935990732,4.400009850033235,34.58647048095679,48.52893947499952,0.7451625228743417,0.8997009623283514,0.39641573327642377,-0.17333299302276117,18.803269177703676,1.0069236755371094,-0.027948508371828495,-0.8888033866882328,-1.9174355338689786,0.13982876049251303,-1.4031194602786048,-0.37448731309786076,1.9170265197753906,2.941196352402777,-27.389813071213,0.5143160735903725,6,0.9294672012329102,1.0456504821777344,0.0048410892486572266,-0.9585127830505371,0.15491104125976562,2,-0.073136433509701,3.4,14.697197914123535,1.0909115330715606,14.890836715698242,-1.6470602720637124,15.161931991577148,-0.073136433509701
5113,2000-06-08,13.61281967163086,13.864550590515135,13.477272987365724,13.748367309570312,2609237.0,-0.01125174834475251,1.1052604293572095,0.1590911126035374,34.58647048095679,47.011256605231495,0.812484066318806,1.07784717829146,0.5864154854505585,-0.0649869138856829,19.334788683891908,0.3872776031494105,-0.0821743826438599,-1.0233823299407963,-2.118934105478722,0.07216944559712957,-1.57115821770976,-0.47560644217183246,2.032435188293457,6.140323970769544,-19.416646585951476,0.5477758877689631,6,0.9681954383850098,1.084378719329834,0.18395709991455078,-0.8036017417907715,0.009682655334472656,3,-0.06116641105175569,-1.0799977935990732,13.767730712890625,3.4,14.697197914123535,1.0909115330715606,14.890836715698242,-0.06116641105175569
5114,2000-06-09,13.651548385620115,14.038825988769533,13.632184028625488,13.67091178894043,1509252.0,0.0028450177790841913,-12.999901500476142,0.14285312244956705,38.056695419144106,46.119005909523025,0.7663075654157971,1.0486564140948946,0.570215439328221,-0.14898219894962494,19.568929970756233,0.42600631713867365,-0.10343885594395807,-0.9565759658813491,-2.1241980718283866,0.21104614006568845,-1.5403870188548687,-0.3727649129078294,1.9069871994018577,9.890134274317749,-15.009464210323127,0.5838110529735192,6,0.9294667243957537,1.045650005340578,0.285616874694826,-0.8423304557800275,0.40664196014404475,4,-0.0368795375602371,1.1052604293572095,13.61281967163086,-1.0799977935990732,13.767730712890625,3.4,14.697197914123535,-0.0368795375602371
5115,2000-06-12,13.767730712890625,13.980733871459961,13.67091178894043,13.864550590515135,1477298.0,0.008510560413270918,-1.133336835573125,5.000147754136566,39.285709399791784,44.55504699074442,0.6688569878198116,0.9362488419427493,0.4534062714189808,-0.3052680826305174,19.963424885910268,0.3291854858398455,-0.18579039110151818,-0.8123159885406501,-2.0339295758308538,0.4092975987495535,-1.423122782185752,-0.2015091948955483,1.7075543682250984,20.547904541066092,-5.698917337701467,0.6108067936451023,6,0.8132843971252441,0.9294676780700684,0.2662537097930908,-0.9585127830505371,-0.7745561599731445,0,-0.014064685430940638,-12.999901500476142,13.651548385620115,1.1052604293572095,13.61281967163086,-1.0799977935990732,13.767730712890625,-0.014064685430940638
5116,2000-06-13,13.39981746673584,13.709638595581055,13.32236099243164,13.69027614593506,1319143.0,-0.02672286768438248,1.3529582181740223,2.999990150015341,39.60000244280536,43.28793508104786,0.9652453685738216,1.2444336693212144,0.8282653577196974,0.026874471118013332,19.237894573251815,0.4453697204589844,-0.19694574124350162,-1.1018054485321045,-2.4163246722241176,0.21271377515990864,-1.759065060378111,-0.44454583668609793,1.995547130629884,5.555616358146718,-22.657378116231342,0.6572596118460062,6,1.1037416458129883,1.2199249267578125,0.6970996856689453,-0.590599536895752,-0.5228252410888672,1,0.008670441038388876,-1.133336835573125,13.767730712890625,-12.999901500476142,13.651548385620115,1.1052604293572095,13.61281967163086,0.008670441038388876
5117,2000-06-14,13.767730712890625,13.92264175415039,13.361088752746582,13.39981746673584,1805551.0,0.027456586410083972,-1.5217331720217129,-1.2666629455490979,40.316201301760316,41.314669226987164,0.6064673884618337,0.7599242698411715,0.4717163439526715,-0.3630522557522724,17.745521580999757,0.5615530014038086,-0.17891422284259306,-0.6351362705230716,-1.8500188744144896,0.5797463333683464,-1.2425775724687806,-0.027694968577362644,1.5032536681790543,62.1621046018197,33.92556659125525,0.6074413019457091,6,0.7358283996582031,0.8520116806030273,0.3340275287628174,-0.9585127830505371,-1.1231060028076172,2,0.015471188608439546,1.3529582181740223,13.39981746673584,-1.133336835573125,13.767730712890625,-12.999901500476142,13.651548385620115,0.015471188608439546
5118,2000-06-15,13.651548385620115,13.92264175415039,13.515999794006348,13.864550590515135,1510543.0,-0.008438741989755028,1.4706018686173414,-0.5789468227121324,43.77682466936365,39.79083976176996,0.5497545979311838,0.7819931243428044,0.5706800445919189,-0.2648355136974452,16.17249889783595,0.40664196014404297,-0.23697743397793758,-0.6661174774169947,-1.8379234824602086,0.5056885276262193,-1.2520204799386025,-0.0802144748953868,1.5025185921312811,45.9460538715874,14.215233219771797,0.5859030025216073,6,0.6293253898620623,0.9681940078735369,0.479255676269533,-0.8423304557800275,-1.3167457580566406,3,0.019858067442066307,-1.5217331720217129,13.767730712890625,1.3529582181740223,13.39981746673584,-1.133336835573125,13.767730712890625,0.019858067442066307
5119,2000-06-16,13.419180870056152,13.651548385620115,13.225542068481445,13.477272987365724,1607695.0,-0.017021330401518986,1.0952354149663788,0.2727301219168291,42.677825905975546,39.06018448586678,0.5687227981985679,0.9212885408368905,0.7971316165636182,-0.045783444971949194,15.093092775901887,0.4260063171386701,-0.2620171750598743,-0.8094110488891602,-1.9693818256034739,0.35055972782515354,-1.389396437246317,-0.2294256605320033,1.6249837485760583,25.64100945097465,-9.28196291678806,0.5799853883571567,6,0.6390085220336914,1.1521520614624023,0.706782341003418,-0.6099629402160645,-1.2780170440673828,4,0.015151554992665517,1.4706018686173414,13.651548385620115,-1.5217331720217129,13.767730712890625,1.3529582181740223,13.39981746673584,0.015151554992665517
5120,2000-06-19,12.915719985961914,13.283634185791016,12.896355628967285,13.244906425476074,1483431.0,-0.03751800418888995,-1.1052601565112354,5.66662836129608,33.19672478585278,38.45365832073413,0.8521638670382305,1.3458178260871456,1.2918255644953298,0.42491234756499097,14.73426115003792,0.5228252410888672,-0.4341516605979816,-1.2189570426940914,-2.485431978624778,0.047517893236594944,-1.8521945106594337,-0.5857195747287491,1.9829548286582348,1.886838038580518,-31.25788313045688,0.633237467965343,6,0.8907389640808105,1.4910197257995605,1.2102432250976562,-0.10650205612182617,-0.9875593185424787,0,0.0884558012285801,1.0952354149663788,13.419180870056152,1.4706018686173414,13.651548385620115,-1.5217331720217129,13.767730712890625,0.0884558012285801
5121,2000-06-20,12.644624710083008,13.089995384216307,12.605896949768065,13.089995384216307,1841378.0,-0.020989559712780936,1.173912484877053,1.352943562288328,34.0336163146214,38.39223008003019,0.8956720236640479,1.5242537705146333,1.5620595205208971,0.6681355946241414,14.503543517595663,0.4840984344482422,-0.6287768667048219,-1.3816144466400146,-2.7690197459427957,0.005790852662766355,-2.075317096291405,-0.6879117969886241,2.0538181859718545,2.941174340392408,-32.36893753939984,0.6937026496513906,6,0.677736759185791,1.6168856620788574,1.4813385009765625,0.16459321975708008,-0.60028076171875,1,0.027565060318202494,-1.1052601565112354,12.915719985961914,1.0952354149663788,13.419180870056152,1.4706018686173414,13.651548385620115,0.027565060318202494
5122,2000-06-21,12.334802627563475,12.74144458770752,12.276711463928224,12.47035026550293,2237088.0,-0.024502275838402365,-2.6923146864274243,0.3043479191871659,14.356416452375726,36.14444629907674,1.0961271502414256,1.761189765326927,1.8536688376746664,0.9523296738199623,14.938754628438433,0.4647331237792951,-0.7723955055271059,-1.5878396511077906,-3.1535763494543954,-0.02210295276118579,-2.370708000281093,-0.8049713019344882,2.1125347549369717,3.5293817715335476,-24.32841578623533,0.7828683491733028,6,0.8229660987854039,1.7621150016784686,1.9073441028594988,0.5325074195861834,-0.5421886444091797,2,0.04395608218909919,1.173912484877053,12.644624710083008,-1.1052601565112354,12.915719985961914,1.0952354149663788,13.419180870056152,0.04395608218909919
5123,2000-06-22,12.296074867248535,12.509078025817873,12.199254989624025,12.39289379119873,3280912.0,-0.0031397146338116855,-1.1333363977831157,0.7142796836743216,13.366317925271929,33.40107102197983,1.0375407183652623,1.696250626187629,1.8777280482098764,0.9646348718822306,15.467768945161907,0.30982303619384766,-0.8583314888677371,-1.5055430412292488,-3.183088165980564,0.17200208352206658,-2.3443156036049064,-0.6667704788535911,1.8473748866517994,6.666688555593391,-15.465088095978784,0.8387725623756573,6,0.793919563293457,1.6459312438964844,2.3236677646636963,0.9488310813903809,-0.13554668426513672,3,0.028346431409820072,-2.6923146864274243,12.334802627563475,1.173912484877053,12.644624710083008,-1.1052601565112354,12.915719985961914,0.028346431409820072
5124,2000-06-23,12.5284423828125,12.702716827392578,12.296074867248535,12.354166984558105,1351420.0,0.018897698499127813,-1.7999894933496186,-1.800013790114458,19.500002708757805,31.2026591674205,0.7030388170633053,1.4031412632760691,1.615610645239105,0.7118747432586634,15.294538961056798,0.40664196014404297,-0.844859174338108,-1.1889425754547123,-2.9467523540684812,0.5688672031590567,-2.0678474647615968,-0.3100376861478278,1.3039362088036253,30.357221380866584,11.265179265141288,0.8789048893068847,6,0.532505989074707,1.4135637283325195,2.0913002490997314,0.716463565826416,-0.5228261947631854,4,-0.015456011955219173,-1.1333363977831157,12.296074867248535,-2.6923146864274243,12.334802627563475,1.173912484877053,12.644624710083008,-0.015456011955219173
5125,2000-06-26,12.547805786132812,12.99317455291748,12.5284423828125,12.857627868652346,1332376.0,0.0015455555230774465,-1.6666684907518878,-1.7777729135771494,20.942400276832245,29.129592260090153,0.5503009576531923,1.3299595078546158,1.551751186810236,0.670169163335613,15.107601856798158,0.46473217010498047,-0.8230343866620053,-1.0921236038208004,-2.914839087392753,0.7305918797511524,-2.003481345606776,-0.18076586203482492,1.0232730291645762,39.13045805768463,21.479915371543,0.9113577417859764,6,0.5131425857543945,1.394200325012207,2.071936845779419,0.6971001625061035,-0.5809164047241193,0,-0.032407415852215626,-1.7999894933496186,12.5284423828125,-1.1333363977831157,12.296074867248535,-2.6923146864274243,12.334802627563475,-0.032407415852215626
5126,2000-06-27,13.302997589111328,13.457908630371096,12.625261306762695,12.663989067077635,2874550.0,0.06018516829556875,-1.3243241084727584,-2.0625015390676884,43.40659519080375,29.472969358872753,-0.2459313570639221,0.5061642920149296,0.8229707633590397,-0.10010837539912742,14.553687492356449,0.910102844238283,-0.8163805815272553,-0.2769037246704098,-2.0584751823177516,1.504667732976932,-1.1676894534940807,0.6138820041532611,-1.103742599487303,87.69232168050455,65.36465281457177,0.8907857288236711,6,-0.2420492172241211,0.6390085220336914,1.3167450428009033,-0.05809164047241211,-1.4910202026367188,1,-0.10334790429618768,-1.6666684907518878,12.547805786132812,-1.7999894933496186,12.5284423828125,-1.1333363977831157,12.296074867248535,-0.10334790429618768
5127,2000-06-28,12.8673095703125,13.39981746673584,12.818900108337402,13.167449951171875,1764560.0,-0.03275111612103454,-1.9268358310790357,-0.46969699230951634,40.20355723894416,29.07593964438171,0.05431138676030933,0.8890678963624978,1.2643213805258888,0.3144061965886795,14.125742195186797,0.5809173583984375,-0.8392244173786487,-0.6501431941986091,-2.4400901475081564,1.1398037591109382,-1.5451166708533837,0.24483028245616545,-0.6428815078735326,53.07691957987368,27.51602446421634,0.894973476654774,6,0.05809211730957031,1.0746965408325195,1.7524330615997314,0.377596378326416,-0.8616933822631854,2,-0.0639578629433919,-1.3243241084727584,13.302997589111328,-1.6666684907518878,12.547805786132812,-1.7999894933496186,12.5284423828125,-0.0639578629433919
5128,2000-06-29,12.663989067077635,12.838264465332033,12.237982749938965,12.799535751342773,2238057.0,-0.015801322111964056,4.6363392149575455,0.4516109557702144,37.56095908560952,28.507398886563255,0.11489746115193356,0.9472707633029174,1.4735556663361091,0.5022672817541292,12.764389978216107,0.6293268203735352,-0.8466223229579146,-0.7305029392242446,-2.3890469108781947,0.9280410324297055,-1.5597749250512187,0.09876904660272956,0.7939195632934606,34.920672146718225,7.072772973936068,0.8292719858269748,6,0.16459274291992543,1.2780170440673846,1.9993224143981951,0.7358279228210467,-0.4260063171386701,3,-0.06880731492327641,-1.9268358310790357,12.8673095703125,-1.3243241084727584,13.302997589111328,-1.6666684907518878,12.547805786132812,-0.06880731492327641
5129,2000-06-30,12.47035026550293,12.857627868652346,12.39289379119873,12.586532592773438,2405572.0,-0.01529050606006166,-2.4285664030619554,0.8571388367069703,33.97129164052953,28.593461870416228,0.1785689741823866,0.9791241704536819,1.691580386394607,0.6825647711204059,10.908588046964832,0.46473407745361506,-0.8961022771558511,-0.7895626544952385,-2.271674359156858,0.6925490501663809,-1.5306185068260483,-0.04850680216442882,0.963159847259524,19.047674886744268,-9.321951613120032,0.7410558523308095,6,0.3582315444946307,1.4716558456420898,2.1929612159729004,0.929466724395752,-0.019364356994628906,4,-0.024844697696792095,4.6363392149575455,12.663989067077635,-1.9268358310790357,12.8673095703125,-1.3243241084727584,13.302997589111328,-0.024844697696792095
5130,2000-07-03,12.954446792602539,12.973811149597168,12.257347106933596,12.315439224243164,951836.0,0.03881980191356593,1.114285633877331,-5.500041042142072,44.651147448303945,29.773187551936505,-0.33464829473984814,0.36103020903606975,1.2099064545837646,0.1958453206769235,9.06385180064806,0.7164640426635724,-0.957553847132461,-0.20864663124084437,-1.4802000599747167,1.062906797493028,-0.8444233456077814,0.4271300831260927,0.45515277290344436,58.730128949291846,26.339732761059842,0.6357767143669366,7,-0.1258649826049787,0.9875593185424805,1.7330694198608398,0.4453701972961426,-0.6002798080444336,0,-0.0732436220352567,-2.4285664030619554,12.47035026550293,4.6363392149575455,12.663989067077635,-1.9268358310790357,12.8673095703125,-0.0732436220352567
5131,2000-07-05,13.07063102722168,13.380453109741213,12.876992225646973,12.915719985961914,2073446.0,0.008968675890157263,-3.3333333333333486,0.24242442332489614,41.089115428651674,32.74348743818939,-0.42918165508766926,0.12304836059610125,1.0800658001381809,0.09036378690263369,7.541921729127256,0.5034608840942401,-0.9983978811212673,-0.011134052276611683,-1.0577139756366218,1.0354458710833985,-0.5344240139566168,0.5121559094033934,0.3155362019729626,71.66667213889838,41.264168085892855,0.5232899616800047,7,-0.24204921722411932,0.8713750839233398,1.6991820335388184,0.36791372299194336,-0.9681949615478516,2,-0.08444440390936503,1.114285633877331,12.954446792602539,-2.4285664030619554,12.47035026550293,4.6363392149575455,12.663989067077635,-0.08444440390936503
5132,2000-07-06,12.760807991027832,13.167449951171875,12.760807991027832,13.01253890991211,852424.0,-0.023703755048137487,-2.230766899404832,-1.6250030781353888,39.15093276686417,35.60844464281075,-0.05875340642716331,0.37267464961497865,1.3679809366501328,0.41538029311948144,7.338522428913024,0.40664196014404297,-0.9553877747232686,-0.2706109523773197,-1.2742449001113645,0.7330229953567251,-0.7724279262443421,0.2312060214897027,0.6196451187133807,45.76269630131708,16.610613251458144,0.5018169738670226,7,0.08713769912719727,1.1811981201171875,2.0283687114715576,1.2005620002746582,0.0,3,-0.07435505692275513,-3.3333333333333486,13.07063102722168,1.114285633877331,12.954446792602539,-2.4285664030619554,12.47035026550293,-0.07435505692275513
5133,2000-07-07,12.780172348022461,13.07063102722168,12.509078025817873,12.935084342956545,2947818.0,0.0015174867459994967,1.6363658750075472,0.6153872381695713,41.79104770179621,38.08522741981502,-0.002488772369652281,0.3032814307436311,1.3352214886858746,0.4006547400327616,7.623503095298006,0.5615530014038068,-0.897309690246777,-0.2096142292022698,-1.1802372734475046,0.761008815042965,-0.6949257513248881,0.2756972929203485,0.6002807617187518,46.551727066000105,16.255101909432085,0.4853115221226174,7,0.06777334213256836,1.1618337631225586,1.9751176834106445,1.4038825035095215,-0.019364356994628906,4,-0.06060608095735087,-2.230766899404832,12.760807991027832,-3.3333333333333486,13.07063102722168,1.114285633877331,12.954446792602539,-0.06060608095735087
5134,2000-07-10,13.148085594177244,13.32236099243164,12.74144458770752,12.799535751342773,1404999.0,0.028787815698879227,-1.5000051302361757,-2.2499861484759873,53.092767671208236,41.65749046363457,-0.305375665941197,-0.10991954545077398,0.9416816256097515,0.029672838879269747,7.523220144720281,0.5809164047241211,-0.718981556267341,0.18347215652465643,-0.7398484350239016,1.1067927480732145,-0.2781881392496217,0.6451324522989346,0.20951810836792362,79.31027748199367,43.543751754032385,0.4616602957742787,7,-0.300139904022215,0.7939205169677752,1.6168863773345965,1.0456514358520526,0.019364356994630683,0,-0.06921941888188854,1.6363658750075472,12.780172348022461,-2.230766899404832,12.760807991027832,-3.3333333333333486,13.07063102722168,-0.06921941888188854
5135,2000-07-11,13.574091911315918,13.748367309570312,13.07063102722168,13.07063102722168,1785862.0,0.032400634608534595,-1.6923095865448545,1.4444444444444517,61.881188722308075,43.710223078246166,-0.6375376523211287,-0.5809628806352283,0.4950948234608781,-0.3938642213547592,7.414421522514342,0.6777362823486328,-0.510543125188347,0.6191604137420654,-0.2722094602210614,1.5105302877051923,0.17347547676050112,1.0648453507236297,-1.3361091613769531,85.93747234489862,44.11777290600172,0.4456849369815636,7,-0.5809168815612793,0.14522886276245117,1.3119046688079834,0.6196451187133789,0.13554668426513672,1,-0.08273894195981901,-1.5000051302361757,13.148085594177244,1.6363658750075472,12.780172348022461,-2.230766899404832,12.760807991027832,-0.08273894195981901
5136,2000-07-12,13.515999794006348,13.67091178894043,13.302997589111328,13.632184028625488,1403708.0,-0.0042796319406930294,2.7999862100213746,-0.23077112500639305,66.13755372887167,46.59177824379367,-0.6102254551074378,-0.5414824771633207,0.5352526027077591,-0.33021452847371435,7.867107245165895,0.36791419982910156,-0.33989420984315544,0.555259180068969,-0.34972879763994236,1.4602471577778804,0.10276519121451422,1.0077531689234238,-1.2478093528747554,81.24993747542301,33.158026562346635,0.4524939888544555,7,-0.522824764251709,0.029046058654785156,1.3699967861175537,0.7261466979980469,-0.38727664947509766,2,-0.08595981260398178,-1.6923095865448545,13.574091911315918,-1.5000051302361757,13.148085594177244,1.6363658750075472,12.780172348022461,-0.08595981260398178
5137,2000-07-13,13.980733871459961,14.00009822845459,13.593456268310547,13.593456268310547,1535073.0,0.03438399560051031,-1.100002462508311,-3.333305972354467,70.61610478367884,50.26457221024582,-1.0062263279735078,-1.0429112976164525,0.048875153205024446,-0.7807576620165015,8.202792204195505,0.4840984344482422,-0.16108656965373314,1.0093430995941155,0.06042126294349437,1.9582649362447366,0.5348821812688058,1.4838040179194252,-1.6829398929595936,98.70126796669925,43.49518418299565,0.4744609183253103,7,-0.8520112037658691,-0.5228252410888672,0.9052627086639404,0.2614126205444336,-1.2005615234375,3,-0.13434901365374385,2.7999862100213746,13.515999794006348,-1.6923095865448545,13.574091911315918,-1.5000051302361757,13.148085594177244,-0.13434901365374385
5138,2000-07-14,13.92264175415039,13.94200611114502,13.554727554321287,13.864550590515135,1718404.0,-0.004155155075811767,6.999980300030572,0.1499987687458491,67.82176045235978,54.02573541156029,-0.8390539673629362,-1.0155352258160342,0.09419064339161842,-0.709286721494994,8.530912250543492,0.42600631713867365,-0.13772377561046056,0.9376963138580319,-0.0586907984390006,1.9340834261550643,0.43950275770951563,1.435889870006548,-1.5567556056518548,93.84608507085197,34.030451643578374,0.49819355614851635,7,-0.7939190864562988,-0.8036012649536115,0.8326478004455566,0.3195047378540039,-1.1231060028076172,4,-0.08344923209535371,-1.100002462508311,13.980733871459961,2.7999862100213746,13.515999794006348,-1.6923095865448545,13.574091911315918,-0.08344923209535371
5139,2000-07-17,13.622502326965332,13.94200611114502,13.457908630371096,13.94200611114502,1026072.0,-0.021557649222396003,2.0303082764219766,-5.500041042141904,62.817552330804254,56.044224842949205,-0.40040108853577827,-0.7371779527379321,0.38654191882734246,-0.38037270766821685,9.110197974273493,0.484097480773924,-0.06834445680815193,0.6273908138275139,-0.3915447466482931,1.646326374303321,0.11792303358961043,1.1368585940654174,-1.1912476952685545,59.3750160319387,-2.93086512810504,0.5094677802379034,7,-0.36791419982910156,-0.5034618377685529,1.0166044235229492,0.6196441650390625,-0.5712356567382812,0,-0.06325521664487455,6.999980300030572,13.92264175415039,-1.100002462508311,13.980733871459961,2.7999862100213746,13.515999794006348,-0.06325521664487455
5140,2000-07-18,14.05819034576416,14.096917152404785,13.61281967163086,13.632184028625488,1626093.0,0.03198296526889899,-1.0833268350741827,-1.3333373131477149,59.75000646407636,58.117657180218615,-0.740980048667522,-1.1414069681616255,-0.06014740594017631,-0.7767308382648039,9.297624612475031,0.4840974807739258,0.04948058752266249,1.0059553146362301,-0.1170259268577265,2.1289365561301867,0.4444646938892518,1.5674459353832084,-1.5641819701970707,95.1220742716085,34.53915207903441,0.5614906207469786,7,-0.755192756652832,-0.9101042747497559,0.5809164047241211,0.25172996520996094,-1.3942012786865252,1,-0.06336095704243128,2.0303082764219766,13.622502326965332,6.999980300030572,13.92264175415039,-1.100002462508311,13.980733871459961,-0.06336095704243128
5141,2000-07-19,12.99317455291748,14.251829147338867,12.315439224243164,14.251829147338867,10427265.0,-0.07575767340264938,2.0769202792857984,-2.9545444369823146,51.397844815807815,59.4784251856568,0.3485464785075276,-0.0515845960621526,0.978767676315389,0.323676228423432,9.200377633078602,1.9363899230957031,0.18545779170814924,-0.07648797035217214,-1.1835400295252416,1.0305640888208973,-0.630013999938706,0.4770380592343617,1.1037425994873047,34.99994089985875,-25.436412408851517,0.5535260295865344,7,0.29045963287353516,0.23236751556396484,1.6459321975708008,1.3457913398742676,-0.5809164047241211,2,0.05514156988699104,-1.0833268350741827,14.05819034576416,2.0303082764219766,13.622502326965332,6.999980300030572,13.92264175415039,0.05514156988699104
5142,2000-07-20,12.876992225646973,13.01253890991211,12.509078025817873,12.99317455291748,5382116.0,-0.008941796848593864,5.499999999999977,0.09230675976193273,52.412282975535675,60.65856243829452,0.5396976855631745,0.11309852382493446,1.0750763855911352,0.46627631222398236,8.65068411171499,0.5034608840942365,0.2364233690119697,-0.21977977752685618,-1.2764711921664667,0.8369116371127543,-0.7481254848466605,0.30856592979294817,1.3748369216918945,28.999996059990586,-33.23198856232268,0.5283457073198052,7,0.40664196014404297,0.34854984283447266,1.6846585273742676,1.4619736671447754,-0.40664196014404297,3,0.0195488911131676,2.0769202792857984,12.99317455291748,-1.0833268350741827,14.05819034576416,2.0303082764219766,13.622502326965332,0.0195488911131676
5143,2000-07-21,12.644624710083008,12.896355628967285,12.509078025817873,12.857627868652346,3140509.0,-0.01804517013694862,1.6666622888812885,1.833352486332982,51.956513453198056,60.53231196962672,0.8390509154234209,0.3930703067206043,1.2900786779147317,0.718104051314512,7.9688947603935,0.3872776031494123,0.2914825593314099,-0.4695747852325436,-1.4811999981236283,0.5420504276585412,-0.9753873916780869,0.03623782121299968,1.6072044372558594,16.999958629901126,-48.60041114355812,0.5058126064455425,7,0.6390094757080078,0.5809173583984375,1.9170260429382324,1.6943411827087402,0.11618328094482422,4,0.010719783389962156,5.499999999999977,12.876992225646973,2.0769202792857984,12.99317455291748,-1.0833268350741827,14.05819034576416,0.010719783389962156
5144,2000-07-24,12.334802627563475,12.586532592773438,12.296074867248535,12.567169189453125,1518935.0,-0.024502275838402365,1.1428611632930183,1.0909066487575547,42.76019309598505,58.40775690003528,1.1414079690990757,0.7248025696993885,1.572334801089326,1.0482557935050032,7.729194211164982,0.34854984283447266,0.3779196635561881,-0.7697148799896265,-1.8082923209173227,0.2688625609380697,-1.2890036004534746,-0.2504261595257784,1.8782987213134792,1.9801956058176633,-61.8252305421256,0.5192887204638477,7,0.9391493797302264,0.8907394409179705,2.1155054569244403,2.0041632652282733,1.8589344024658203,0,0.03767657560574178,1.6666622888812885,12.644624710083008,5.499999999999977,12.876992225646973,2.0769202792857984,12.99317455291748,0.03767657560574178
5145,2000-07-25,12.14116382598877,12.334802627563475,12.121800422668455,12.334802627563475,2607623.0,-0.01569857316905887,1.1999950749834185,0.8333333333333193,39.333337565193446,55.42951065962659,1.2409047232155483,0.9343177158026741,1.7318437164607055,1.270580239143202,8.09688046784655,0.21300220489501953,0.44711615523463344,-0.9430215835571296,-2.0416723560621524,0.15562918894789313,-1.4923469698096419,-0.39369619730461736,1.995256463623047,0.909067708620242,-59.34485742459723,0.5493253862525114,7,1.0456509590148926,1.0456509590148926,2.1735973358154297,2.1978020668029785,1.665295600891115,1,0.07496009915376978,1.1428611632930183,12.334802627563475,1.6666622888812885,12.644624710083008,5.499999999999977,12.876992225646973,0.07496009915376978
5146,2000-07-26,11.928160667419435,12.0830717086792,11.81197738647461,12.044343948364258,4022628.0,-0.017543883075969213,1.8,0.5999999999999963,40.22728025724672,52.05297460113413,1.3465953264302772,1.0951914800107208,1.8869378521358584,1.5066838641957752,9.176839871925067,0.32918643951416016,0.43030849573703733,-1.0872828960418683,-2.294926519499331,0.12036072741559423,-1.6911047077705987,-0.48346108431313795,2.0873824301757793,9.677411667514129,-50.24457173810864,0.6038218117287311,7,1.103742599487303,1.103742599487303,2.1784386634826642,2.4108052253723127,2.192961692810057,2,0.061688337387007186,1.1999950749834185,12.14116382598877,1.1428611632930183,12.334802627563475,1.6666622888812885,12.644624710083008,0.061688337387007186
5147,2000-07-27,12.044343948364258,12.102436065673828,11.657066345214846,11.657066345214846,3458756.0,0.009740251174027659,-1.3000024625083229,-3.333333333333369,41.55555477728226,49.13450730390329,1.0357716517930111,0.9635965556729928,1.6880315691947807,1.4123468610492633,10.382107890676359,0.4453697204589826,0.33551973864865836,-0.9299513339996341,-2.212600072709206,0.3526974047099376,-1.57127570335442,-0.28862696464484827,1.7949138923413077,31.249975952085684,-29.108980218119918,0.6413243693547861,7,0.9101037979125977,0.9101037979125977,1.7475919723510742,2.2171664237976074,2.4979429244995117,3,0.030546636778756797,1.8,11.928160667419435,1.1999950749834185,12.14116382598877,1.1428611632930183,12.334802627563475,0.030546636778756797
5148,2000-07-28,11.792613983154295,12.121800422668455,11.618338584899902,12.044343948364258,3308025.0,-0.02090026374945475,1.4761864557829,-0.649998768745852,34.01828460758797,45.93458866799037,1.065646809935183,1.2086671034169694,1.8648928946767551,1.6967393693768162,10.992132926310836,0.5034618377685529,0.21377799321450652,-1.1381125450134295,-2.5204643173393766,0.24423922731251757,-1.829288431176403,-0.44693665885045597,1.8284247080021991,18.000049250166036,-38.310915944663805,0.6911758861629732,7,1.1424698829650897,1.1424698829650897,1.834729194641115,2.3043036460876483,3.0401306152343768,4,0.05747125135417619,-1.3000024625083229,12.044343948364258,1.8,11.928160667419435,1.1999950749834185,12.14116382598877,0.05747125135417619
5149,2000-07-31,12.160528182983398,12.373531341552734,11.889432907104492,11.90879726409912,3821222.0,0.0311986977912333,-2.333326766676845,-1.000003788481501,33.1018654163219,42.97368410712876,0.5236054001737767,0.8604683656194361,1.429835631026032,1.3633403252416336,11.471646938436441,0.5809173583984393,0.021458676057442005,-0.75470724105835,-2.1654343927305035,0.6560199106138036,-1.4600708168944276,-0.04934366522227229,1.220186495422304,71.79486208085346,18.437019395897416,0.7053635758360771,7,0.7745556831359863,0.7745556831359863,1.3554720878601074,1.8976612091064453,2.5560340881347656,0,0.04936297165812453,1.4761864557829,11.792613983154295,-1.3000024625083229,12.044343948364258,1.8,11.928160667419435,0.04936297165812453
5150,2000-08-01,12.005616188049315,12.237982749938965,11.947525024414062,12.218619346618652,2531128.0,-0.012738919938597437,1.3076928905356155,-0.8461541375743971,32.35295166358388,40.85758486799276,0.39866447274684447,0.9914856367341276,1.5275294181235282,1.5478884867209413,11.773728734179041,0.29045772552490234,-0.16902000747528945,-0.8621777057647719,-2.330013445568543,0.6056580340389992,-1.5960955756666575,-0.12825983586288636,1.1636133591356916,51.28195414186776,1.392281927206028,0.7339178699018856,8,0.30982255935669123,0.9294676780700701,1.4958610534667987,2.052573204040529,2.2849397659301776,1,0.18225810384960406,-2.333326766676845,12.160528182983398,1.4761864557829,11.792613983154295,-1.3000024625083229,12.044343948364258,0.18225810384960406
5151,2000-08-02,11.966889381408693,12.160528182983398,11.947525024414062,12.063708305358887,1051570.0,-0.0032257241972445394,-2.1428531224495537,0.4545421983433951,23.869356993851667,37.68614864780566,0.3089976019867766,0.9942593289457466,1.5067840259424479,1.6157087504954344,12.818615233504671,0.21300315856933594,-0.334177880477764,-0.8457174301147443,-2.363586234667496,0.6721513744380072,-1.60465183239112,-0.08678302783836855,1.0162332503021005,46.153885009919705,2.337817338277496,0.7589344022763757,8,0.29045772552490057,0.9681944847106916,1.53458786010742,2.0913000106811506,1.7427492141723615,2,0.15372165538097793,1.3076928905356155,12.005616188049315,-2.333326766676845,12.160528182983398,1.4761864557829,11.792613983154295,0.15372165538097793
5152,2000-08-03,11.81197738647461,12.373531341552734,11.753886222839355,12.063708305358887,2008893.0,-0.012945051132063568,-2.368430602537683,2.600017730147208,23.28432141786263,34.50034953276839,0.3318472546058455,1.1325068299661467,1.6123068346589946,1.8015822470276017,13.558444112628267,0.6196451187133789,-0.5337144214847029,-0.9531878948211663,-2.5358045997470953,0.6294288101047627,-1.7444962472841308,-0.1618795423582018,1.0073711596188772,25.640977070933996,-11.357257811645876,0.7913083524629644,8,0.29045820236206055,1.1231064796447754,1.689499855041504,2.2462120056152344,1.839570999145506,3,0.1954918214116279,-2.1428531224495537,11.966889381408693,1.3076928905356155,12.005616188049315,-2.333326766676845,12.160528182983398,0.1954918214116279
5153,2000-08-04,12.005616188049315,12.121800422668455,11.734521865844727,11.753886222839355,1647073.0,0.01639342806365618,-1.6666688555593374,-0.9999962115328447,28.967251283232002,32.96780044246249,0.0425023088781753,0.9253058701287227,1.3605226287786092,1.640963661651055,13.956141818289264,0.3872785568237287,-0.6247801882771675,-0.7208212852478049,-2.3393912854008008,0.897748714905191,-1.5301062853243028,0.08846371482869309,0.6696111627009422,42.42414745168243,7.915360496095154,0.8092850000764982,8,-0.00968122482299627,0.9294676780700701,1.4280877113342303,2.052573204040529,1.8976621627807635,4,0.21129033654595086,-2.368430602537683,11.81197738647461,-2.1428531224495537,11.966889381408693,1.3076928905356155,12.005616188049315,0.21129033654595086
5154,2000-08-07,12.237982749938965,12.296074867248535,11.792613983154295,12.005616188049315,2166725.0,0.019354821797564536,1.8888809845628614,0.9230786716068601,24.99998690156525,31.375205924281584,-0.2291388536149892,0.6548344529888723,1.0877424823138586,1.4290811748116532,14.685920763746186,0.5034608840942401,-0.7157391393485355,-0.44294958114624094,-2.062779886436674,1.1768807241441923,-1.2528647337914567,0.3669655714989748,0.3104179489092491,78.78770241026788,49.80024931286039,0.8099151526452163,8,-0.24204778671264648,0.6971011161804199,1.1473112106323242,1.820206642150879,1.7040233612060547,0,0.2120252905620943,-1.6666688555593374,12.005616188049315,-2.368430602537683,11.81197738647461,-2.1428531224495537,11.966889381408693,0.2120252905620943
5155,2000-08-08,12.4509859085083,12.702716827392578,12.315439224243164,12.431621551513672,2998170.0,0.017405087335198077,-2.0769405622885544,0.08333538542359184,40.27778442806574,31.38081749881703,-0.4398242197403359,0.3724738001493453,0.8397131521033074,1.2148196832291553,15.156397117765344,0.4647340774536133,-0.7888829899209764,-0.17379112243652273,-1.7402394350901442,1.3926571902170988,-0.9570152787633326,0.6094330338902871,-0.8326473236083984,73.9999763599435,43.88222453581004,0.7832241563268107,8,-0.29045820236206055,0.484097957611084,0.9343080520629883,1.607203483581543,1.5297479629516602,1,0.18195959575070253,1.8888809845628614,12.237982749938965,-1.6666688555593374,12.005616188049315,-2.368430602537683,11.81197738647461,0.18195959575070253
5156,2000-08-09,12.354166984558105,12.567169189453125,12.276711463928224,12.547805786132812,1730669.0,-0.007776004620167032,1.5000061562960287,-9.999753755232701,40.55944007775321,31.270138087758248,-0.3086826654447954,0.39820437508297246,0.8865494048472193,1.3218627618334633,15.679443219067279,0.29045772552490057,-0.795720704164399,-0.21251840591430593,-1.7250499549179477,1.3000131430893358,-0.9687841804161259,0.543747368587514,-0.7141408348083491,64.00003546008475,32.34709347911779,0.7562657745018206,8,-0.19363927841186523,0.5809168815612793,1.0311269760131836,1.7040224075317383,0.7939186096191388,2,0.15673974391326784,-2.0769405622885544,12.4509859085083,1.8888809845628614,12.237982749938965,-1.6666688555593374,12.005616188049315,0.15673974391326784
5157,2000-08-10,12.102436065673828,12.39289379119873,12.102436065673828,12.39289379119873,1043501.0,-0.020376195270706998,1.0,1.499997537491689,40.277784428065736,31.96563806781133,-0.05346747112324124,0.5291317767082901,1.0968270384081933,1.5781292266359621,15.832780728244034,0.29045772552490234,-0.7755615479059657,-0.37033443450927805,-1.7396534899145273,0.9989846208959712,-1.0549939622119027,0.31432509319334656,-0.44115610237121494,38.00001182002825,4.3079414163927225,0.6846595277026245,8,0.11618328094482422,0.8326478004455566,1.282857894897461,1.9557533264160156,0.21300315856933594,3,0.13279991905644017,1.5000061562960287,12.354166984558105,-2.0769405622885544,12.4509859085083,1.8888809845628614,12.237982749938965,0.13279991905644017
5158,2000-08-11,12.760807991027832,12.973811149597168,12.121800422668455,12.14116382598877,3215714.0,0.05439995070259829,-1.5882390432706708,-2.1333368355731253,56.79011932821601,34.59766628024401,-0.6258756307964433,-0.23267403700672062,0.37133636407580894,0.9216743809315826,16.119391008584948,0.8713750839233398,-0.7271869620621185,0.3461291790008545,-0.8520941344270785,1.5443524924287875,-0.2529824777131111,0.9452408357148201,-1.078699290443419,81.96718002543248,42.43528002488498,0.5991116567139664,8,-0.40664148330688477,0.17427587509155273,0.6341679096221924,1.2973814010620117,-1.7040233612060565,4,0.06980282088865897,1.0,12.102436065673828,1.5000061562960287,12.354166984558105,-2.0769405622885544,12.4509859085083,0.06980282088865897
5159,2000-08-14,12.760807991027832,12.99317455291748,12.567169189453125,12.74144458770752,2351025.0,0.0,-1.3157864722929293,0.031249230466152824,60.52630896812544,37.72803931408196,-0.5942645850511283,-0.31678155693151666,0.3015852694094576,0.9270119762636639,16.62196402617948,0.42600536346435547,-0.689519631921069,0.38921389579772914,-0.6813100955152258,1.459737887110684,-0.14604809985874923,0.9244758914542075,-1.0270311924829088,73.91304347826086,28.277181518689105,0.5352619956564775,8,-0.3969597816467285,0.17427587509155273,0.6341679096221924,1.2973814010620117,-1.6265668869018555,0,0.08952962544421328,-1.5882390432706708,12.760807991027832,1.0,12.102436065673828,1.5000061562960287,12.354166984558105,0.08952962544421328
5160,2000-08-15,13.167449951171875,13.167449951171875,12.663989067077635,12.760807991027832,4443191.0,0.03186647431964773,1.476187572555972,21.000541765169423,69.75308961001488,42.82623182698898,-0.914989820831094,-0.836463006271023,-0.16278113865430655,0.5262712719809208,17.00276711622051,0.5034608840942401,-0.5784115091124313,0.8403928756713874,0.020545472093035144,1.6602402792497397,0.4304691738822104,1.2503165774605645,-1.3581092873645986,100.0,47.757803379756716,0.4099237017891765,8,-0.7164640426635742,-0.23236608505249023,0.22752594947814941,0.8907394409179688,-2.071936607360838,1,0.05882355071372114,-1.3157864722929293,12.760807991027832,-1.5882390432706708,12.760807991027832,1.0,12.102436065673828,0.05882355071372114
5161,2000-08-16,13.709638595581055,13.825822830200195,12.973811149597168,13.167449951171875,4231134.0,0.04117643480094846,1.1999970449973036,1.3333317698378264,73.36956609020802,48.391259012805136,-1.3231114778985695,-1.393678460970424,-0.7513415922270941,-0.006494211766838731,17.398626592186144,0.8520116806030273,-0.46927252178793566,1.346758317947387,0.3589521880009645,2.3345644478938095,0.8528552529741766,1.8406613829205973,-1.7916491887846107,93.25837722497126,36.77616055073763,0.49390306497321124,8,-0.9294662475585938,-0.7745547294616699,-0.3533906936645508,0.34855079650878906,-3.0982227325439453,2,0.019774064355444487,1.476187572555972,13.167449951171875,-1.3157864722929293,12.760807991027832,-1.5882390432706708,12.760807991027832,0.019774064355444487
5162,2000-08-17,13.12872314453125,13.632184028625488,13.031903266906738,13.632184028625488,3489742.0,-0.042372776422935576,1.3846172788525468,-0.9285714285714286,67.16419117290332,52.63536344499084,-0.5987367612363688,-0.8357882992820862,-0.19454023458977332,0.5892192926724995,17.815878806124697,0.6777353286743164,-0.3477627641132912,0.7532563209533691,-0.2679813484943683,1.7744939904011066,0.24263748622950132,1.263875155677237,-1.0199503953944316,59.09093198611822,-2.1657022708682874,0.5106188347238686,8,-0.3195047378540039,-0.19363927841186523,0.14038729667663574,0.9294662475585938,-2.4011240005493164,3,0.0014748159004374095,1.1999970449973036,13.709638595581055,1.476187572555972,13.167449951171875,-1.3157864722929293,12.760807991027832,0.0014748159004374095
5163,2000-08-18,12.780172348022461,12.896355628967285,12.509078025817873,12.547805786132812,3690825.0,-0.026548720136122084,-1.500000000000017,-0.46153846153846156,57.99999605998864,56.30203112926011,-0.14389264432103133,-0.5023159403298152,0.13034310735549148,0.9457445789570631,17.856178667688972,0.6196451187133771,-0.19092041747709132,0.3979281425476078,-0.6325875412024953,1.4284438262977108,-0.11732969932744375,0.9131859844226593,-0.49969459077930445,20.588220382745835,-37.71049417389693,0.5152578418750514,8,0.18395709991455078,0.15491151809692383,0.5131433010101318,1.2780170440673828,-2.207484245300293,4,-0.03636360380157211,1.3846172788525468,13.12872314453125,1.1999970449973036,13.709638595581055,1.476187572555972,13.167449951171875,-0.03636360380157211
5164,2000-08-21,12.799535751342773,13.01253890991211,12.547805786132812,13.01253890991211,2024386.0,0.0015151128477002285,3.3636265950302215,-0.9166687187569258,60.621766682343385,58.56247360195763,-0.08406295097307925,-0.5112917392289766,0.0858007490411481,0.9277471302584495,17.66708654262737,0.4647331237792969,-0.004335020252778321,0.3940548896789551,-0.6527854606668093,1.4408952400247195,-0.12936528549392712,0.9174750648518373,-0.3645234868039129,22.05877133961069,-35.59381682180256,0.5234201751728824,8,0.16459369659423828,0.13554811477661133,0.32434582710266113,1.2586536407470703,-2.67221736907959,0,-0.13615736971852044,-1.500000000000017,12.780172348022461,1.3846172788525468,13.12872314453125,1.1999970449973036,13.709638595581055,-0.13615736971852044
5165,2000-08-22,13.05126667022705,13.12872314453125,12.605896949768065,12.780172348022461,1478266.0,0.01966719135558237,1.4545411807898432,-1.2727244235504813,63.725483568800485,61.13647843429622,-0.2700925186327243,-0.7287051941752498,-0.19244860177342282,0.6664923982771285,17.29666333184973,0.5228261947631854,0.15564787964587268,0.6002806663513187,-0.4768662836607369,1.6774276163633743,0.06170719134529179,1.1388541413573456,-0.5421886444091779,41.1764407654918,-17.189959107239666,0.5385734750060278,8,-0.08713722229003906,-0.11618280410766602,0.13554763793945312,1.006922721862793,-2.478578567504883,1,-0.14688425380765924,3.3636265950302215,12.799535751342773,-1.500000000000017,12.780172348022461,1.3846172788525468,13.12872314453125,-0.14688425380765924
5166,2000-08-23,12.663989067077635,13.05126667022705,12.47035026550293,13.05126667022705,2279048.0,-0.029673564484961834,2.0,-1.428571428571435,60.18519426336016,63.34841286044004,0.18523447648707325,-0.29879399285215946,0.17512437544151105,1.0477720410743725,16.40255268764817,0.5809164047241211,0.31205349943954097,0.17621164321899307,-0.8757157279407899,1.228139014378776,-0.3497520423608993,0.7021753287988854,1.1618337631225604,16.666652986076016,-43.94571887901358,0.5259636855798915,8,0.30982255935669123,0.2710947990417498,0.5615527629852313,1.3942003250122088,-2.1493930816650373,2,-0.12385321204549515,1.4545411807898432,13.05126667022705,3.3636265950302215,12.799535751342773,-1.500000000000017,12.780172348022461,-0.12385321204549515
5167,2000-08-24,12.41225814819336,12.605896949768065,12.315439224243164,12.547805786132812,2330690.0,-0.019877695531078432,1.307692890535634,0.3500012312541539,54.7945245527738,63.12668010761313,0.5425950716753523,-0.019064036241381643,0.39195850821829126,1.291980304115505,15.152644513669934,0.3485498428344709,0.3740038207583982,-0.09391498565673828,-1.1258697014433992,0.9380397301299226,-0.6098923435500687,0.42206237223659215,1.3864552307128903,11.904689313899084,-48.90126744246483,0.5159773578933307,8,0.6583728790283203,0.30982255935668945,0.8423299789428711,1.6459312438964844,-2.013845443725586,3,-0.14508579048675108,2.0,12.663989067077635,1.4545411807898432,13.05126667022705,3.3636265950302215,12.799535751342773,-0.14508579048675108
5168,2000-08-25,12.47035026550293,12.489713668823242,12.315439224243164,12.47035026550293,1837182.0,0.004680221488788883,8.000197005516155,-0.0,52.85715324322745,62.27455169373557,0.4905558333083384,-0.025063513647546998,0.3026706208458023,1.213022749858208,13.786689916528427,0.17427444458007812,0.44794476587983567,-0.06970968246459996,-1.0460153222966504,0.9065959573674505,-0.5578625023806261,0.41844313745142614,1.2690321472167962,19.047596711968946,-37.852755510738604,0.4881528199160252,8,0.60028076171875,0.25173044204711914,0.7842378616333008,1.587839126586914,-1.491020202636717,4,-0.1397515774951419,1.307692890535634,12.41225814819336,2.0,12.663989067077635,1.4545411807898432,13.05126667022705,-0.1397515774951419
5169,2000-08-28,12.760807991027832,12.915719985961914,12.41225814819336,12.47035026550293,2412673.0,0.02329186585307097,-1.4761922630424842,100.0,53.738316896669495,60.49513250336386,0.2236134510671519,-0.28274019125351657,-0.008759874161880177,0.9102880546433063,13.176033853238994,0.5034618377685547,0.5562751334286986,0.1907340526580814,-0.7732749974995965,1.1547431028157593,-0.29127047242075754,0.6727385777369204,0.9216166941528314,54.761781915829225,0.023408497609842982,0.48200452507883923,8,0.30982303619384766,-0.0387272834777832,0.49378013610839844,1.2973814010620117,-1.7040233612060565,0,-0.17147189189306344,8.000197005516155,12.47035026550293,1.307692890535634,12.41225814819336,2.0,12.663989067077635,-0.17147189189306344
5170,2000-08-29,14.193737030029295,14.30992031097412,13.419180870056152,13.94200611114502,9502865.0,0.11229140349176636,2.680000315200773,0.8666697311264784,66.78445512555564,59.76345350729137,-1.1716374022637464,-1.6267393504250354,-1.4302128028353103,-0.5251642576537865,13.142330907115571,1.5491123199462873,0.5975475552900313,1.5142570495605447,0.34513551483112614,2.6833785842899633,0.9296962821958363,2.098817816925253,-1.878297805786131,94.17476145962085,38.930454466146415,0.5845607673647089,8,-0.8810572624206525,-1.2296075820922834,-0.9439899921417219,-0.13554763793945135,-3.1950426101684553,1,-0.2864938697372582,-1.4761922630424842,12.760807991027832,8.000197005516155,12.47035026550293,1.307692890535634,12.41225814819336,-0.2864938697372582
5171,2000-08-30,13.806459426879885,14.174372673034668,13.554727554321287,13.94200611114502,4401877.0,-0.027285104855053866,1.0645209464300809,-0.5384586242560365,65.17242304580537,59.54214593761383,-0.8595749347878119,-1.1537319557930612,-1.0269831282938586,-0.13712219776047085,13.106806611904636,0.6390094757080078,0.6228327260594,1.0350009441375754,-0.186353863335448,2.2563557516105988,0.4243235404010637,1.645678347874087,-1.4511305809021007,74.75729965835725,16.615750432298128,0.6106774037365117,8,-0.493779659271242,-0.8423299789428729,-0.6196446418762225,0.21300268173217596,-3.2337713241577166,2,-0.2342216222257436,2.680000315200773,14.193737030029295,-1.4761922630424842,12.760807991027832,8.000197005516155,12.47035026550293,-0.2342216222257436
5172,2000-08-31,14.121122360229492,14.368012428283693,13.806459426879885,13.825822830200195,3836715.0,0.02279099395584283,-2.362327695487856,-2.1785817309383884,62.90175496928946,60.086785816425035,-1.1383742158645394,-1.356055182495119,-1.3117206624674544,-0.45598525483843133,13.639966802131992,0.5615530014038086,0.5895306454462492,1.2342066287994378,-0.04065080553015221,2.5090640631290277,0.5967779116346428,1.8716353459642328,-1.726701684951781,87.97168025149148,31.487164914327735,0.6374287171647948,8,-0.7793965339660645,-1.1279468536376953,-1.089219093322754,-0.25657176971435547,-3.1417922973632795,3,-0.25539941392861654,1.0645209464300809,13.806459426879885,2.680000315200773,14.193737030029295,-1.4761922630424842,12.760807991027832,-0.25539941392861654
5173,2000-09-01,14.54228687286377,14.561651229858398,14.135644912719727,14.135644912719727,2618275.0,0.0298251443398323,-1.0952403288031052,1.377049127384997,65.64626739208441,60.64506367306291,-1.4341084039863237,-1.6626812256135075,-1.696200308106242,-0.8767791865253916,14.234842814995009,0.44052886962890625,0.49738861521383093,1.5285376071929928,0.12464663508579932,2.9324285793001863,0.826592121139397,2.2304830932465887,-2.068922527465819,99.09907791367654,42.9677211455879,0.7019454860535965,9,-1.1037416458129883,-1.4522919654846191,-1.587839126586914,-0.7551918029785156,-3.7759599685668928,4,-0.2849534055148202,-2.362327695487856,14.121122360229492,1.0645209464300809,13.806459426879885,2.680000315200773,14.193737030029295,-0.2849534055148202
5174,2000-09-05,14.832744598388672,14.87147331237793,14.329283714294435,14.54228687286377,4749496.0,0.019973318368990745,1.9473621454325736,0.7142837040772054,64.93055899945588,60.778960943135736,-1.571036500261,-1.843284940849383,-1.9533327056326293,-1.1738307781086874,15.376435480882561,0.5421895980834943,0.47542580812737434,1.6892572402954098,0.11765981471449294,3.2608546658763267,0.9034585275049523,2.4750559530858673,-2.234083039923094,97.33327029318268,44.81976619758958,0.7857987127904583,9,-1.239288330078125,-1.5297470092773438,-1.897660732269287,-1.0650134086608887,-4.008325576782228,1,-0.259791066310214,-1.0952403288031052,14.54228687286377,-2.362327695487856,14.121122360229492,1.0645209464300809,13.806459426879885,-0.259791066310214
5175,2000-09-06,14.716562271118164,15.103839874267578,14.697197914123535,14.87147331237793,3771839.0,-0.007832827330090275,-3.199984240024428,-0.5333342088932813,59.77445279557595,60.73332300227082,-1.334083180330488,-1.6323606405930366,-1.8051122389540204,-1.0720961382553735,17.53209054114328,0.40664196014404297,0.5270140222068775,1.4597960948944095,-0.2242139897740998,3.143806179562919,0.617791052560154,2.301801137228665,-1.9360757723395974,75.00003078131601,26.49867943068834,0.8420050423342547,9,-1.006922721862793,-1.2973814010620117,-1.7814784049987793,-1.065014362335205,-4.201966285705566,2,-0.24868427652284308,1.9473621454325736,14.832744598388672,-1.0952403288031052,14.54228687286377,-2.362327695487856,14.121122360229492,-0.24868427652284308
5176,2000-09-07,14.290555953979492,14.658470153808596,14.232464790344238,14.63910675048828,3814444.0,-0.028947406961660205,1.199999999999989,2.250006156270766,61.62790031772067,61.49258697615382,-0.7298340160957864,-1.1107979459869242,-1.3757032697599385,-0.6319335708072096,19.352657538972224,0.4840974807739258,0.5642441242098215,0.9369703292846676,-0.7511948675932505,2.6251355261625857,0.09288773084570856,1.7810529277236267,-1.2777341176520238,37.31338236785883,-9.441628600069528,0.8440825984389589,9,-0.5809164047241211,-0.8713750839233398,-1.6652946472167969,-0.6390080451965332,-4.008325576782227,3,-0.23035223715015563,-3.199984240024428,14.716562271118164,1.9473621454325736,14.832744598388672,-1.0952403288031052,14.54228687286377,-0.23035223715015563
5177,2000-09-08,13.709638595581055,14.232464790344238,13.632184028625488,14.213101387023926,3428093.0,-0.04065043797240575,1.2142835784404258,1.4444459645071515,58.88888402467761,62.16277928520384,0.060871626896380704,-0.4250941298791773,-0.7840177384767788,-0.048133116416883226,20.507377187818854,0.6583719253540039,0.5559720471076872,0.2756928443908695,-1.3117099816242206,1.8630956704059596,-0.5180085686166755,1.0693942573984145,-0.487714955459575,5.263089681254427,-42.95112633903399,0.793701413007545,9,0.04841041564941406,-0.29045772552490234,-1.1134231090545654,-0.0580906867980957,-3.5048646926879883,4,-0.2288135074450468,1.199999999999989,14.290555953979492,-3.199984240024428,14.716562271118164,1.9473621454325736,14.832744598388672,-0.2288135074450468
5178,2000-09-11,13.651548385620115,14.009779930114744,13.593456268310547,13.864550590515135,3197962.0,-0.004237180255040607,-1.529409549303707,0.42307437315194185,58.088250471769335,62.6461052379927,0.33987690350401145,-0.31289248437411565,-0.709057722206941,0.01376842660356914,21.552396655378374,0.41632366180419744,0.5952236757404066,0.1730656147003149,-1.3845197140103487,1.7306509434109785,-0.605727049655016,0.9518582790556458,-0.24143312208402534,3.8461829882455167,-45.70705298018928,0.7787926643553315,9,0.6099619865417498,-0.23236751556396307,-1.132788658142088,-4.7683715642676816e-07,-3.7178697586059553,0,-0.19574470582169923,1.2142835784404258,13.709638595581055,1.199999999999989,14.290555953979492,-3.199984240024428,14.716562271118164,-0.19574470582169923
5179,2000-09-12,13.903278350830078,14.096917152404785,13.593456268310547,13.767730712890625,3322226.0,0.018439663992629862,-1.0800020488089328,-0.636367299607341,58.088242882944876,61.67985943325818,0.29865592801226626,-0.5002932104842035,-0.9344024256504202,-0.22244457056743805,22.657345788796064,0.5034608840942383,0.6977279379043928,0.36767206192016566,-1.1626512294062703,1.8979953532466016,-0.3974895837430523,1.1328337075833836,-0.32379062622083943,20.512807560779716,-28.856635197790855,0.7651616456632181,9,0.42600536346435547,-0.4550514221191406,-1.4377689361572266,-0.25173044204711914,-4.453696250915527,1,-0.225626745532712,-1.529409549303707,13.651548385620115,1.2142835784404258,13.709638595581055,1.199999999999989,14.290555953979492,-0.225626745532712
5180,2000-09-13,13.94200611114502,13.980733871459961,13.61281967163086,13.709638595581055,2963957.0,0.002785512836447568,1.3749957675768685,1.7142867193876115,62.99213316001418,61.43760500150359,0.24637379851888497,-0.5038505806974634,-0.9613571629453457,-0.2591860222677145,23.506146358152126,0.36791419982910156,0.8218808156479316,0.3676720142364509,-1.1626254731915573,1.897969501664459,-0.3974767294775532,1.132820757950455,1.1618337631225586,32.727258074337215,-19.920514062290252,0.7651487437140045,9,0.40664196014404297,-0.3388681411743164,-1.476496696472168,-0.29045820236206055,-4.356877326965332,2,-0.22361108327491164,-1.0800020488089328,13.903278350830078,-1.529409549303707,13.651548385620115,1.2142835784404258,13.709638595581055,-0.22361108327491164
5181,2000-09-14,13.980733871459961,14.155009269714355,13.92264175415039,13.94200611114502,2041492.0,0.0027777753076714262,-4.999950750440168,0.16666598263938767,66.66668017837073,61.85593002473484,0.26257964806097256,-0.5493949837027579,-0.9913646842392794,-0.3043393152545697,23.447972783635905,0.23236751556396484,0.9346558411747488,0.39284501075744593,-1.1472696970073937,1.9329597185222855,-0.37721234312497387,1.1629023646398657,1.093285598754882,60.60601538096467,2.688665564842644,0.7700573538824197,9,0.36791419982910156,-0.3775959014892578,-1.4329280853271484,-0.32918596267700195,-3.9502344131469727,3,-0.24792245656882717,1.3749957675768685,13.94200611114502,-1.0800020488089328,13.903278350830078,-1.529409549303707,13.651548385620115,-0.24792245656882717
5182,2000-09-15,13.148085594177244,13.980733871459961,13.12872314453125,13.980733871459961,3561073.0,-0.05955683621032737,1.0465081119465809,-21.50003693762471,56.18373961809377,60.80453804984699,1.0534712169331755,0.3001680266288158,-0.1495037706316431,0.5148120929006001,22.862593394840626,0.8520107269287109,0.8286608816783296,-0.44077138900757085,-1.9796946797476576,1.0981519017325159,-1.2102330343776142,0.3286902563624725,1.8967098800659183,1.8866521889828487,-58.429783277005214,0.7694616453700429,9,0.9681959152221697,0.4550523757934588,-0.6002798080444318,0.5034623146057147,-2.8464927673339826,4,-0.21796749013020955,-4.999950750440168,13.980733871459961,1.3749957675768685,13.94200611114502,-1.0800020488089328,13.903278350830078,-0.21796749013020955
5183,2000-09-18,12.315439224243164,13.07063102722168,12.276711463928224,13.07063102722168,5473136.0,-0.06332833506216495,1.102564037803894,0.9069757586516912,46.30225564124097,58.73472656560089,1.7176496407096877,1.1554532897925558,0.6822454900521588,1.3333113609377776,23.463086961295794,0.8713741302490199,0.733611971604736,-1.250181102752686,-2.8532161423302806,0.35285393682490884,-2.0516986225414833,-0.44866358296388853,2.652713356811523,2.061854099793869,-56.521746249259074,0.8015175197887975,9,1.3748364448547363,1.2973809242248535,0.2614123821258545,1.336108684539795,-1.8008432388305664,0,-0.17138368213414712,1.0465081119465809,13.148085594177244,-4.999950750440168,13.980733871459961,1.3749957675768685,13.94200611114502,-0.17138368213414712
5184,2000-09-19,11.056784629821776,11.637701988220215,10.863146781921387,11.618338584899902,14293029.0,-0.10220135648460704,1.5806431113370616,0.7435911683142333,23.178784079024638,54.66854115265075,2.66456412464505,2.399894849239752,1.9134980442183291,2.562317379413237,24.431638333830644,1.4522924423217773,0.5963742190600456,-2.421698141098025,-4.355425834376506,-0.4879704478195439,-3.3885619877372655,-1.4548342944587844,3.749881484205323,5.882318858046025,-46.20817813179324,0.9668638466392404,9,1.7040238380432147,1.9267086982727069,1.5878405570983904,2.5947632789611834,-0.8713750839233381,1,-0.1015761851577025,1.102564037803894,12.315439224243164,1.0465081119465809,13.148085594177244,-4.999950750440168,13.980733871459961,-0.1015761851577025
5185,2000-09-20,11.134241104125977,11.385972023010256,10.901873588562012,11.076148986816406,4271157.0,0.007005334452774736,-1.3809510408165266,-0.10344886147491951,25.874112507297113,50.69589806260368,2.2635532133824796,2.288804018711863,1.7952410519081763,2.455670930151797,25.265428223492304,0.48409843444824396,0.3869551645996925,-2.248390388488769,-4.443643367815774,-0.05313740916176357,-3.3460168781522714,-1.1507638988252662,3.356943463332666,8.235286960189676,-39.294839442358445,1.0976264896635026,9,1.413564682006836,1.8492522239685059,1.5152249336242676,2.5173068046569824,-0.8713750839233398,2,-0.15130434022909267,1.5806431113370616,11.056784629821776,1.102564037803894,12.315439224243164,1.0465081119465809,13.148085594177244,-0.15130434022909267
5186,2000-09-21,11.095513343811037,11.308515548706055,11.018057823181152,11.21169662475586,5079362.0,-0.0034782577413909888,-1.1428536249881271,-1.9999835834126496,21.251140183745193,46.51392652472231,2.013101525481254,2.3231075299790884,1.793749825056656,2.4665422888074904,26.439053319567506,0.29045772552490234,0.13994636914291725,-2.2086943626403794,-4.614054648225846,0.1966659229450869,-3.4113745054331126,-1.0060142198476463,3.1054282008046243,7.453410449041928,-33.51692310320438,1.2026801427927334,9,1.4135646820068342,1.8879799842834455,1.5975215435028058,2.556034564971922,-0.8326473236084002,3,-0.1361257035010306,-1.3809510408165266,11.134241104125977,1.5806431113370616,11.056784629821776,1.102564037803894,12.315439224243164,-0.1361257035010306
5187,2000-09-22,10.61141586303711,11.172968864440918,10.475869178771973,10.688871383666992,8765668.0,-0.043630021052063594,-3.0000109445113274,0.6666666666666768,13.090900885266748,41.51422101511091,2.2478880741084435,2.809412996992572,2.216191774731179,2.9153569576358436,28.179888338337168,0.6970996856689453,-0.09437282717874496,-2.6027497291564945,-5.269336478746496,0.06383702043350681,-3.9360431039514943,-1.2694563543614947,3.3225021005630104,5.223858380148522,-27.220670450310685,1.3332933747950002,9,1.7040233612060547,2.178438663482666,2.2462122440338135,2.817446708679199,0.5809173583984375,4,-0.054744476347179605,-1.1428536249881271,11.095513343811037,-1.3809510408165266,11.134241104125977,1.5806431113370616,11.056784629821776,-0.054744476347179605
5188,2000-09-25,10.727599143981934,10.99869441986084,10.495231628417967,10.572688102722168,5112607.0,0.010948895269435877,-2.2499923047088766,-2.0,10.150377679989376,36.18779154811586,1.8699723952084248,2.6941007717003522,2.0403045881679276,2.7691552420498553,30.01480024466846,0.5034627914428729,-0.32831809769948705,-2.399428892135621,-5.2741332935891165,0.4752755093178749,-3.8367810928623687,-0.962076691408873,2.8605139411353715,21.666625624861485,-2.4637533246004786,1.4373522007267479,9,1.5878400802612305,2.062255382537842,2.144551992416382,2.5269885063171387,0.9681949615478516,0,-0.03971124493197131,-3.0000109445113274,10.61141586303711,-1.1428536249881271,11.095513343811037,-1.3809510408165266,11.134241104125977,-0.03971124493197131
5189,2000-09-26,10.572688102722168,10.727599143981934,10.262866020202637,10.688871383666992,3426802.0,-0.014440420375575691,3.8,-0.75,10.074626797101146,30.3080686189033,1.6793578188573868,2.821329253751003,2.14215654994862,2.897170914031312,31.268340965645958,0.4647331237792969,-0.530046615930587,-2.4449339389801032,-5.5366814459098315,0.646813567949625,-3.9908076924449674,-0.8990601855152391,2.7042005917606033,27.586183471997867,9.481908108219997,1.5458737534648637,9,1.6362495422363281,2.1106648445129395,2.3769185543060303,2.5947623252868652,1.1231060028076172,1,-0.005494545639212922,-2.2499923047088766,10.727599143981934,-3.0000109445113274,10.61141586303711,-1.1428536249881271,11.095513343811037,-0.005494545639212922
5190,2000-09-27,10.127318382263184,10.572688102722168,9.875588417053224,10.533960342407227,6520188.0,-0.04212454922833808,1.8799971631932126,3.500004104180518,10.037175605991735,24.015901444194515,1.706126189829984,3.1056618408909973,2.5141523166128312,3.3087629746662657,30.95682680961054,0.6970996856689435,-0.7548014658295994,-2.686982727050781,-5.981271511197445,0.607306057095883,-4.334127119124112,-1.0398383349774498,2.787887591305971,17.567534290428128,1.814880518418958,1.6471443920733317,9,1.8008427619934082,2.362395763397217,2.8222882747650146,2.807765483856201,1.2973814010620117,2,0.005736085451504502,3.8,10.572688102722168,-2.2499923047088766,10.727599143981934,-3.0000109445113274,10.61141586303711,0.005736085451504502
5191,2000-09-28,10.572688102722168,10.746962547302246,10.185409545898438,10.204773902893066,4276644.0,0.04397706319167338,-1.7618973911575155,-0.9047620164401553,19.083973913973608,19.893705254847834,0.8118618846945029,2.5356061963290735,2.033404960541958,2.8306257362896297,30.51483197823761,0.6196441650390625,-1.012183177353526,-2.0799244403839108,-5.484756771483898,1.3249078907160765,-3.7823406059339035,-0.377508274833918,1.9169714129347568,53.731323535249075,35.13776196961821,1.7024161655499936,9,0.9004216194152832,1.9170260429382324,2.3769185543060303,2.362395763397217,0.8132839202880877,3,-0.029304002871300194,1.8799971631932126,10.127318382263184,3.8,10.572688102722168,-2.2499923047088766,10.727599143981934,-0.029304002871300194
5192,2000-09-29,10.514595985412598,10.805054664611816,10.359684944152832,10.572688102722168,3208290.0,-0.005494545639212922,-1.4210520858714417,-0.15789582825711665,19.083966739257363,16.869450932405215,0.5108276172942094,2.434469329677551,2.0584604732518947,2.8592992955595165,29.817158321046634,0.4453697204589844,-1.328538331358125,-1.9576902389526367,-5.416635539327002,1.5012550614217286,-3.6871628891398203,-0.22821758876545317,1.6090935764398093,56.89646095399182,34.932261492857634,1.7294726501871827,9,0.2420492172241211,1.9751181602478027,2.439851760864258,2.420487880706787,1.1424703598022479,4,-0.023941002161109948,-1.7618973911575155,10.572688102722168,1.8799971631932126,10.127318382263184,3.8,10.572688102722168,-0.023941002161109948
5193,2000-10-02,10.398412704467773,10.437141418457033,10.243501663208008,10.340320587158203,2891334.0,-0.01104971423590706,1.8571066739836568,-1.0,14.509814676685636,15.906232109923101,0.36485164948000914,2.344489474664023,2.147066992133766,2.947872436544877,28.931877532408485,0.27109432220458984,-1.7012872670724128,-1.8666798114776615,-5.29988918442171,1.5665295614663872,-3.583284497949686,-0.15007512500563713,1.4105426971127475,56.249948697743434,32.693432955737336,1.7166046864720241,10,0.23236751556396662,2.091301441192627,2.497943162918091,2.5366711616516113,1.219925880432129,0,0.0763501641579063,-1.4210520858714417,10.514595985412598,-1.7618973911575155,10.572688102722168,1.8799971631932126,10.127318382263184,0.0763501641579063
5194,2000-10-03,10.979330062866213,11.153605461120604,10.456504821777344,10.456504821777344,3467794.0,0.05586596482642414,-1.6666678827190378,8.999934333650751,22.96821140858603,15.583354210066314,-0.2550268602347039,1.5389866688678335,1.554742628887201,2.3393507659218233,27.257310240663514,0.7551927566528303,-1.972712717735158,-1.0930917263030988,-4.3474267795054065,2.161243326899209,-2.7202592529042526,0.534075800298055,0.558953960880487,86.36360922857904,61.32471452834323,1.627167526601154,10,-0.38727807998657404,1.5103840827941877,1.9170258045196515,1.955753803253172,0.8907384872436523,1,0.06525571583704948,1.8571066739836568,10.398412704467773,-1.4210520858714417,10.514595985412598,-1.7618973911575155,10.572688102722168,0.06525571583704948
5195,2000-10-04,11.056784629821776,11.385972023010256,10.863146781921387,10.8825101852417,3851239.0,0.007054580426316459,-3.9091283557497882,0.33333211728095097,23.508771444751133,15.834202127955862,-0.38512397945427423,1.2366987969823047,1.4727884105962392,2.232606936341762,25.156904316527708,0.522825241088869,-2.131052148853719,-0.8326482772827166,-3.864970658590698,2.1996741040252648,-2.3488094679367073,0.6835129133712741,-1.1811962127685511,72.58056956932361,49.89092976974848,1.5161611906539907,10,-0.4260044097900355,1.4329295158386248,1.8395712375640887,1.8782992362976092,0.7358293533325195,2,0.05779342703162604,-1.6666678827190378,10.979330062866213,1.8571066739836568,10.398412704467773,-1.4210520858714417,10.514595985412598,0.05779342703162604
5196,2000-10-05,10.99869441986084,11.231060981750488,10.843783378601074,11.056784629821776,1852029.0,-0.0052538067716593195,-1.1052713435497583,-0.3333260369924415,27.34694968807581,17.4182075504902,-0.3824282368588161,1.0914872410299417,1.5324779618634654,2.25056958222852,24.022205516878127,0.38727760314941406,-2.0368123329741614,-0.7261454105377201,-3.560608356542186,2.108317535466746,-2.143376883539954,0.6910860624645139,-1.0928983306884756,66.10173736004404,39.09605255682829,1.4172314730022335,10,-0.3679141998290998,1.4910197257995605,2.1397101879119873,1.9654350280761719,0.42600536346435547,3,0.03873235742372283,-3.9091283557497882,11.056784629821776,-1.6666678827190378,10.979330062866213,1.8571066739836568,10.398412704467773,0.03873235742372283
5197,2000-10-06,10.572688102722168,11.289152145385742,10.301592826843262,11.018057823181152,3180855.0,-0.0387324441316792,1.000001931378135,7.666863672183055,29.910714383869006,19.61380051758794,0.04191459694595778,1.3390869577298794,1.951420857192474,2.621196292985122,24.23414559192932,0.9875593185424805,-1.9868830999928786,-0.9953042030334469,-3.712049952091892,1.721441546024998,-2.3536770775626703,0.3630686714957765,-0.6372884948730455,28.813564981339173,-1.2916891483821082,1.3583728745292227,10,0.05809211730957209,1.9170260429382324,2.565716505050659,2.3914413452148438,0.8713750839233398,4,0.07692309773885131,-1.1052713435497583,10.99869441986084,-3.9091283557497882,11.056784629821776,-1.6666678827190378,10.979330062866213,0.07692309773885131
5198,2000-10-09,10.979330062866213,11.076148986816406,10.553323745727539,10.572688102722168,1691937.0,0.038461548869425766,-1.3478206871446772,-0.9130435713612771,48.8889034815188,23.92649792696768,-0.36348889787979033,0.7610013711739008,1.5504103086438672,2.1671608392315473,24.529225206983867,0.5228252410888672,-1.902480530126141,-0.45505132675170756,-2.9976004089843205,2.0874977554809053,-1.726325867868015,0.8162232143645998,-1.0149190067138676,62.50002198664274,28.11910727551578,1.2712745411163069,10,-0.34854984283447266,1.5103840827941877,2.1881206035613996,2.013845443725584,0.6196451187133771,0,0.06172838219344934,1.000001931378135,10.572688102722168,-1.1052713435497583,10.99869441986084,-3.9091283557497882,11.056784629821776,0.06172838219344934
5199,2000-10-10,10.766326904296877,11.03742218017578,10.766326904296877,11.03742218017578,2475612.0,-0.01940037847024434,1.0,-0.6666682301621619,44.91978285695024,27.80234317707418,-0.1342469895234366,0.7662270277041454,1.7548250820587956,2.3335242407423333,24.73023602647517,0.2710952758789027,-1.7266197755987402,-0.5112069129943837,-2.7853388626123916,1.7629250366236242,-1.6482728878033885,0.6258590618146211,-0.773484628807374,42.85715542093877,4.95546880251041,1.1370659748090042,10,0.019363880157468927,1.7233872413635236,2.497943162918089,2.3236680030822736,1.0069227218627912,1,0.07913670912806725,-1.3478206871446772,10.979330062866213,1.000001931378135,10.572688102722168,-1.1052713435497583,10.99869441986084,0.07913670912806725
5200,2000-10-11,10.824419021606444,11.095513343811037,10.708234786987305,10.785691261291504,2135740.0,0.0053957229634540305,-2.9999704501913533,-0.14285664030618955,46.27659867092762,30.82374592784685,-0.09281715504893029,0.48759701519252907,1.6936365818462722,2.2351495858314703,24.966763382942204,0.38727855682373225,-1.5398608714549802,-0.2972354412078868,-2.1993337031342133,1.6048628207184397,-1.24828457217105,0.6538136897552764,-0.8037141511665258,52.94124463680934,10.72588881294238,0.9510491309631629,10,-0.009682178497312677,1.6652951240539569,2.623807907104494,2.4204869270324725,0.7551918029785174,2,0.0966009839804074,1.0,10.766326904296877,-1.3478206871446772,10.979330062866213,1.000001931378135,10.572688102722168,0.0966009839804074
5201,2000-10-12,10.514595985412598,10.8825101852417,10.262866020202637,10.824419021606444,2482390.0,-0.028622601875944897,1.9090909090909092,-8.00002462508343,48.60334642175875,34.10367700368034,0.23233101855228178,0.552772303689407,1.9979476954166593,2.502170328737165,25.165500911013382,0.6196441650390625,-1.3387812540996702,-0.43375158309936523,-1.793230885773676,0.9257277195749456,-1.1134912344365198,0.2459880682377893,-0.4665857719212738,24.528244027955495,-21.442359177085116,0.6797396513371553,10,0.3001408576965332,1.7524333000183123,3.049814224243164,2.8464932441711426,1.1618337631225568,3,0.1215470379950645,-2.9999704501913533,10.824419021606444,1.0,10.766326904296877,-1.3478206871446772,10.979330062866213,0.1215470379950645
5202,2000-10-13,10.282230377197266,10.475869178771973,10.185409545898438,10.456504821777344,3304151.0,-0.0220993377717702,1.7272800537273338,0.5624967294912198,43.783794576362325,37.35634143697774,0.47859907619192477,0.5896588673841361,2.2269816691052835,2.696440824307521,26.906432767630438,0.32918643951416016,-1.0983469546752112,-0.5228244304656986,-1.437394482246928,0.3917456213155308,-0.9801094563563133,-0.06553940457508389,-0.20746092751556233,10.63843833207761,-36.819923561145714,0.45728502589061476,10,0.5034604072570801,1.7717962265014648,3.282179832458496,3.0788588523864746,1.3361082077026367,4,0.11111104927794324,1.9090909090909092,10.514595985412598,-2.9999704501913533,10.824419021606444,1.0,10.766326904296877,0.11111104927794324
5203,2000-10-16,10.204773902893066,10.417777061462402,10.107954978942873,10.359684944152832,2021158.0,-0.00753304209911243,1.2857062448990948,0.8888913210025172,44.751379411490994,39.77669343730052,0.5874789872294581,0.5279502741935307,2.2938952543904545,2.7300180559706337,28.563233787320335,0.3098220825195295,-0.9474974747105467,-0.4947476387023926,-1.1153437828323138,0.12584850542752868,-0.8050457107673523,-0.18444956663743284,-0.10378040174479253,9.803868550403962,-38.50888375926665,0.3102980720649604,10,0.5421895980834979,1.8105249404907227,3.383841037750244,3.156315326690674,1.742751121520996,0,0.12144211087333368,1.7272800537273338,10.282230377197266,1.9090909090909092,10.514595985412598,-2.9999704501913533,10.824419021606444,0.12144211087333368
5204,2000-10-17,9.93367862701416,10.262866020202637,9.875588417053224,10.262866020202637,1667084.0,-0.026565534764278365,1.3529309515670067,2.125009234406166,47.09301226843142,42.39716463993166,0.7762848306646184,0.7489923580492341,2.543589104038176,2.963251047478881,28.902281348471238,0.3872776031494123,-0.7931158491978341,-0.7096876144409183,-1.3941348486449954,-0.025240380236841276,-1.051911231542956,-0.3674639973388807,1.4522933959960955,4.761785638344299,-45.480331273932855,0.34222361710203814,10,0.6486916542053223,2.081620216369629,3.9066669940948486,3.42741060256958,1.9751186370849592,1,0.16764147674726826,1.2857062448990948,10.204773902893066,1.7272800537273338,10.282230377197266,1.9090909090909092,10.514595985412598,0.16764147674726826
5205,2000-10-18,9.44958209991455,9.93367862701416,9.13976001739502,9.13976001739502,5905319.0,-0.04873285569991481,-4.124996921864612,-0.9411723806268071,33.3333333333333,43.062318378293604,1.1269334596942695,1.1598746310735741,2.993350930899183,3.408141038083361,29.5095135160368,0.7939186096191406,-0.6129617489746852,-1.109551191329956,-1.938943070735533,-0.28015931192437904,-1.5242471310327446,-0.6948552516271675,1.9061822509765651,17.777768049355206,-30.70015110229124,0.41469593970278895,10,0.7648739814758301,2.1978025436401367,4.439173221588135,3.9115071296691895,2.7690372467041016,2,0.24590161783621411,1.3529309515670067,9.93367862701416,1.2857062448990948,10.204773902893066,1.7272800537273338,10.282230377197266,0.24590161783621411
5206,2000-10-19,9.585128784179688,9.643220901489258,9.372125625610352,9.604493141174316,4425762.0,0.01434419880497817,4.599992120012214,-0.06250153906769436,36.516847559475735,43.796333175583236,0.8602502441267514,0.9542993792809344,2.8274579443997165,3.2272850695231377,30.149561264479317,0.27109527587890625,-0.503739677357725,-0.8984852790832516,-1.7946055563494436,-0.0023650018170595644,-1.3465454177163476,-0.4504251404501556,1.6819953933715848,33.33326195635726,-13.498147571481496,0.4480601386330963,10,0.5325078964233398,2.062255859375,4.390764236450195,3.7759604454040527,2.575399398803711,3,0.20808088084295528,-4.124996921864612,9.44958209991455,1.3529309515670067,9.93367862701416,1.2857062448990948,10.204773902893066,0.20808088084295528
5207,2000-10-20,10.030499458312988,10.146681785583496,9.488309860229492,9.50767421722412,2972348.0,0.04646475641186876,-1.3448216129558177,-26.999359763605113,45.12821574887589,43.37847898306735,0.3686494882559028,0.4882070892813495,2.3644058206645653,2.744918665348564,29.948296176678674,0.6583719253540039,-0.39245571941020785,-0.42406878471374476,-1.3401825699398096,0.49204500051232003,-0.882125677326778,0.03398810789928852,1.1515301528320343,69.69699230951765,23.063196249090787,0.45805689261303245,10,0.08713722229003906,1.529747486114502,3.9453935623168945,3.330589771270752,1.9944801330566388,4,0.16409255561626757,4.599992120012214,9.585128784179688,-4.124996921864612,9.44958209991455,1.3529309515670067,9.93367862701416,0.16409255561626757
5208,2000-10-23,10.301592826843262,10.456504821777344,9.953042984008787,9.953042984008787,2929743.0,0.02702690625296822,-1.8888943611295608,0.6666660586404789,40.22344708649614,42.856663897461345,-0.009712354600283746,0.1934819161473449,2.0571920357885745,2.421952673452285,29.52398775487189,0.5034618377685565,-0.3190416639728717,-0.13167510032653773,-1.0408433444409422,0.7774931437878667,-0.58625922238374,0.3229090217306645,0.7987460005517608,88.23523021176833,44.70087552753728,0.4545841220572024,10,-0.18395614624023438,0.8036026954650879,3.558116912841797,3.0594964027404785,2.284939765930176,0,0.12781962752648734,-1.3448216129558177,10.030499458312988,4.599992120012214,9.585128784179688,-4.124996921864612,9.44958209991455,0.12781962752648734
5209,2000-10-24,10.514595985412598,10.553323745727539,10.340320587158203,10.456504821777344,2052466.0,0.020676720789653658,2.142875234818583,0.16666529860649307,42.47312425860025,42.434055629424975,-0.2929897182576866,-0.025398709752341375,1.80979885144753,2.15717050146662,28.804590984713908,0.25173091888427734,-0.2331489441611332,0.08423266410827601,-0.8234300705547302,0.9918953987712822,-0.3695987032232271,0.5380640314397791,0.5073196895824239,97.26027489679396,55.0289333225179,0.4538313673315028,10,-0.5034608840942383,-0.12586498260498047,3.1369519233703613,2.8464932441711426,1.955754280090332,1,0.13627999030960725,-1.8888943611295608,10.301592826843262,-1.3448216129558177,10.030499458312988,4.599992120012214,9.585128784179688,0.13627999030960725
5210,2000-10-25,10.185409545898438,10.398412704467773,10.185409545898438,10.32095718383789,2654102.0,-0.03130756901842513,-2.1428531224495537,-2.333360694761381,39.49998830309991,41.42257139401843,-0.07149791369015013,0.32502723212598106,2.0869517507420774,2.436466672294756,27.784948937147348,0.32918643951416016,-0.29104105863886964,-0.2478583335876472,-1.1518020529987467,0.6560853858234523,-0.699830193293197,0.20411352611790257,0.7612199027925843,68.85245636924985,28.41613839311389,0.4519718597055498,10,-0.3388676643371582,0.07745647430419922,2.686741352081299,2.798083782196045,2.7884016036987305,2,0.16920161240788523,2.142875234818583,10.514595985412598,-1.8888943611295608,10.301592826843262,-1.3448216129558177,10.030499458312988,0.16920161240788523
5211,2000-10-26,10.262866020202637,10.533960342407227,10.204773902893066,10.224138259887695,2757709.0,0.007604649960824661,-7.4999076570753145,-0.2857132806123885,45.60440155175697,41.62486105795117,-0.21056008726771402,0.23522991961287687,1.9398099335970969,2.3121556986057783,26.940948487267956,0.34855079650878906,-0.3190762650314394,-0.15491075515747,-1.0594131756491123,0.7495916653341723,-0.6071619654032911,0.29734045508835116,0.6114886512365452,72.72732971091061,29.547635711720098,0.4522512102458214,10,-0.4163241386413574,0.0,2.5027835369110107,2.7206273078918457,3.3112258911132812,3,0.1905660000399576,-2.1428531224495537,10.185409545898438,2.142875234818583,10.514595985412598,-1.8888943611295608,10.301592826843262,0.1905660000399576
5212,2000-10-27,10.262866020202637,10.359684944152832,10.146681785583496,10.301592826843262,1964029.0,0.0,1.7500061562707774,-0.9999753749168904,38.50932494021921,40.93129945003209,-0.23869736554797072,0.22704468230547192,1.8874153364203732,2.279666464123853,26.18864254024643,0.21300315856933594,-0.3628529838385859,-0.14232425689697337,-1.0481587915800539,0.7635102777861071,-0.5952415242385136,0.3105930104445669,0.5421048650747782,51.613021098119106,10.427891969959958,0.45291726734154003,10,-0.4163241386413574,0.0,2.48341965675354,2.7206273078918457,3.4661369323730487,4,0.18490567440373673,-7.4999076570753145,10.262866020202637,-2.1428531224495537,10.185409545898438,2.142875234818583,10.514595985412598,0.18490567440373673
5213,2000-10-30,11.192333221435547,11.231060981750488,10.262866020202637,10.262866020202637,4623294.0,0.09056604650233546,-1.0833332478296602,-24.00061564223798,55.55556108306452,41.87158265165799,-1.13243509017253,-0.6744750200939755,0.9265103180797443,1.3252584853501723,24.73289323738796,0.9681949615478516,-0.37521093529379357,0.7474469184875492,-0.2243208207144498,1.7192146576895482,0.2615630488865506,1.2333307880885478,-2.0525732040405273,96.42857771046933,53.164161936987554,0.48588386960099933,10,-1.006922721862793,-0.9294672012329102,1.3603136539459229,1.5975213050842285,1.8008413314819336,0,0.07439435133501893,1.7500061562707774,10.262866020202637,-7.4999076570753145,10.262866020202637,-2.1428531224495537,10.185409545898438,0.07439435133501893
5214,2000-10-31,11.695794105529785,11.792613983154295,11.289152145385742,11.46342658996582,3722456.0,0.04498265680028268,1.3636302582712039,0.2500007695330576,60.18099083658123,44.85465570757442,-1.5194389150938612,-1.1821157861302662,0.3961894607834999,0.7989128333596103,24.666746597409446,0.6002807617187482,-0.33467699968595355,1.215084600448609,0.11589315389361765,2.3142760470036006,0.6654888771711143,1.764680323726104,-2.5142080688476565,94.11762660895725,49.92600652407552,0.5495957232774956,10,-1.113424301147461,-1.229607105255127,0.8568527698516846,1.0940604209899902,1.219925880432129,1,0.07615887208740357,-1.0833332478296602,11.192333221435547,1.7500061562707774,10.262866020202637,-7.4999076570753145,10.262866020202637,0.07615887208740357
5215,2000-11-01,11.695794105529785,11.831340789794922,11.502155303955078,11.54088306427002,2331013.0,0.0,-1.8333292291528152,0.6666639305575507,64.8780542885327,48.005900899691866,-1.3044867799916293,-1.192951442314861,0.36066041161884144,0.7739406342812742,24.99351887116515,0.32918548583984375,-0.2883030860429443,1.1831341266632087,-0.01889968521376595,2.3851679385401834,0.5821172207247205,1.784151032601697,-2.40976695098877,91.95405812533647,43.404883336371455,0.6010169059384876,11,-1.0359687805175781,-1.2102437019348145,0.7503511905670166,0.9875588417053223,1.258652687072754,2,0.06622518770289676,1.3636302582712039,11.695794105529785,-1.0833332478296602,11.192333221435547,1.7500061562707774,10.262866020202637,0.06622518770289676
5216,2000-11-02,11.424699783325195,11.637701988220215,11.269787788391113,11.308515548706055,3721487.0,-0.02317878715703592,-2.7999862100213746,0.7500061562707774,64.25119841942825,50.13067675197546,-0.8325602689518554,-0.9363106036855235,0.6048280377349791,1.0241073599700847,25.18232910324335,0.4260063171386719,-0.23256091888995023,0.8907395362854,-0.36160295948237753,2.1430820320531776,0.26456828840151125,1.5169107841692888,-1.9859538106689456,75.86211776667102,21.587315505206988,0.626171247883889,11,-0.5325078964233398,-0.9391493797302246,0.7842378616333008,1.065014362335205,1.5103845596313494,3,0.13559317930900572,-1.8333292291528152,11.695794105529785,1.3636302582712039,11.695794105529785,-1.0833332478296602,11.192333221435547,0.13559317930900572
5217,2000-11-03,11.385972023010256,11.444063186645508,11.231060981750488,11.347244262695312,1301714.0,-0.0033898273958554714,1.7500107735401853,0.333330597235462,64.87805428853272,52.87007755220174,-0.6496569426061818,-0.8785745987098323,0.6237391933613292,1.0355953371208546,24.731687066534384,0.21300220489501953,-0.07255871591795682,0.8113475799560561,-0.49781614545594444,2.1205113053680567,0.15676571725005495,1.4659294426620573,-1.8036703613256861,71.60497730540881,11.221383627269404,0.6545818627060005,11,-0.3969607353210467,-0.900421619415285,0.5954399108886701,1.1037421226501447,1.665294647216795,4,0.19217681932501018,-2.7999862100213746,11.424699783325195,-1.8333292291528152,11.695794105529785,1.3636302582712039,11.695794105529785,0.19217681932501018
5218,2000-11-06,11.657066345214846,11.753886222839355,11.192333221435547,11.269787788391113,2208685.0,0.02380950187271913,-1.0714339738797767,10.000024625082697,71.7073340660793,56.11832308636609,-0.7914909057367048,-1.1555362036549095,0.3336970616225816,0.7404161888503396,24.41980194230093,0.5615530014038086,0.08757452739014582,1.048555088043214,-0.3375411639586474,2.4346513400450753,0.35550696204228416,1.7416032140441438,-1.9398223358436546,72.7273269974691,5.088682796447316,0.6930481260009305,11,-0.6680550575256365,-1.1715159416198748,-0.033886671066285956,0.8326478004455549,0.6777362823486293,0,0.17774082655121526,1.7500107735401853,11.385972023010256,-2.7999862100213746,11.424699783325195,-1.8333292291528152,11.695794105529785,0.17774082655121526
5219,2000-11-07,11.618338584899902,11.695794105529785,11.385972023010256,11.579610824584961,3054654.0,-0.0033222561464480993,2.1999999999999815,0.09999975374977484,80.76923285080838,60.703794702778126,-0.6478618643834135,-1.1064324388106215,0.34327257642029707,0.7582996558305588,24.091062158408,0.3098220825195295,0.19235062916248147,0.9672267436981201,-0.489846577598966,2.4243000649952062,0.23869008304957617,1.695763404346664,-1.7742487687032877,66.66671641434644,-6.97830558133569,0.7285366606485434,11,-0.6293272972106934,-1.1327881813049316,-0.05809140205383301,0.871375560760498,0.3872776031494123,1,0.11833326752969842,-1.0714339738797767,11.657066345214846,1.7500107735401853,11.385972023010256,-2.7999862100213746,11.424699783325195,0.11833326752969842
5220,2000-11-08,11.870068550109865,11.966889381408693,11.54088306427002,11.657066345214846,1686127.0,0.021666606061655935,1.0952305011526904,5.499987687458445,81.38298025620023,64.67919233660515,-0.7101746375943172,-1.3447546281057452,0.01851978043148783,0.4950164141825599,23.814927153165595,0.42600631713867365,0.3133960158108131,1.1666742324829116,-0.38833117179667553,2.7216796367624987,0.389171530343118,1.9441769346227051,-1.9067436754973528,87.4998307027621,8.393955628208317,0.7775027021397933,11,-0.8132829666137713,-1.3167438507080096,-0.3291854858398455,0.6196455955505353,-0.07745456695556996,2,0.08809144036850336,2.1999999999999815,11.618338584899902,-1.0714339738797767,11.657066345214846,1.7500107735401853,11.385972023010256,0.08809144036850336
5221,2000-11-09,11.792613983154295,12.199254989624025,11.579610824584961,12.199254989624025,2318425.0,-0.006525199633733658,2.047622621331427,-1.9090929442263171,76.9230948566805,68.94738899398975,-0.43907931303761494,-1.2296919107900965,0.03303094000332152,0.5646786376154544,23.12113081925394,0.6196441650390643,0.4186950997856709,1.0253187656402574,-0.6004465928589262,2.651084124139441,0.21243608639066558,1.8382014448898492,-1.669003947998089,59.61543197131339,-19.826309096644003,0.812882679249592,11,-0.561553478240965,-1.1231064796447736,-0.23236680030822576,0.6971001625061053,0.2710943222045916,3,0.09852207586103612,1.0952305011526904,11.870068550109865,2.1999999999999815,11.618338584899902,-1.0714339738797767,11.657066345214846,0.09852207586103612
5222,2000-11-10,11.424699783325195,11.753886222839355,11.405336380004885,11.715158462524414,2033101.0,-0.031198697791233077,-1.1176501263123861,0.7142877244989314,66.66668553645145,70.18195837769942,0.12401395841335727,-0.8135071905978641,0.32228470177637547,0.9275289566568414,22.1849579281827,0.3872776031494105,0.5680471439581005,0.6002810955047604,-1.0339847336028551,2.234546924612376,-0.21685181904904738,1.4174140100585682,-1.0935252527222072,23.076923076923038,-52.97007694206165,0.8171329145538077,11,0.27109432220458984,-0.7551922798156738,0.13554739952087402,1.065014362335205,0.6583719253540039,4,0.13220343538793178,2.047622621331427,11.792613983154295,1.0952305011526904,11.870068550109865,2.1999999999999815,11.618338584899902,0.13220343538793178
5223,2000-11-13,11.444063186645508,11.637701988220215,11.269787788391113,11.289152145385742,2026645.0,0.001694871960537192,-2.7999862100213746,-0.5333324577762601,64.63415696203441,70.67675461386088,0.16104970918215145,-0.7750003981985003,0.2092865886773776,0.9037812321852243,21.019123109698224,0.36791419982910156,0.6939029205657654,0.5576800346374515,-1.0716320933796464,2.1869921626545494,-0.2569760293710974,1.3723360986460005,-0.9260806101404153,18.750032063877363,-52.357598574852,0.8146560640085486,11,0.25173091888427734,-0.7745556831359863,0.11618399620056152,1.0456509590148926,0.38727760314941406,0,0.1404399344331695,-1.1176501263123861,11.424699783325195,2.047622621331427,11.792613983154295,1.0952305011526904,11.870068550109865,0.1404399344331695
5224,2000-11-14,11.59897518157959,11.81197738647461,11.385972023010256,11.385972023010256,3214100.0,0.013536450507792841,-2.99999104544442,1.3750030781353773,73.54841559113355,71.64012809192764,-0.01010275061677035,-0.8419214777997048,-0.048754323235371544,0.7416309646196098,19.624932167197446,0.4260053634643537,0.8626614946494406,0.6293272018432621,-0.9648138080871824,2.2234682117737066,-0.1677433031219593,1.4263977068084834,-0.9128653637626041,35.41678423421706,-34.48997475634988,0.7970705049652219,11,0.09681892395019531,-0.9294676780700684,-0.03872799873352051,0.8907389640808105,0.5228252410888654,1,0.06343900512456102,-2.7999862100213746,11.444063186645508,-1.1176501263123861,11.424699783325195,2.047622621331427,11.792613983154295,0.06343900512456102
5225,2000-11-15,11.773249626159668,11.986252784729006,11.695794105529785,11.734521865844727,3274457.0,0.01502498641921779,-4.000008208361067,0.1818177747929274,74.37501539067692,72.76499664428859,-0.1924755539817351,-0.8782132324710297,-0.32251341868524896,0.5607489820874498,17.531689883292557,0.38727760314941584,0.9054367545140476,0.6874182701110847,-0.7733897396333713,2.1482262798555407,-0.042985734761142425,1.4178222749833118,-0.9358252911619775,54.16671369368675,-14.747795382266553,0.7304040048722278,11,-0.07745552062988281,-1.1037421226501465,-0.13554716110229492,0.7164645195007324,0.793919563293457,2,0.019736824518978846,-2.99999104544442,11.59897518157959,-2.7999862100213746,11.444063186645508,-1.1176501263123861,11.424699783325195,0.019736824518978846
5226,2000-11-16,11.579610824584961,11.773249626159668,11.48279094696045,11.773249626159668,2124766.0,-0.016447353765815853,2.000004925016622,-5.0,70.00001448534299,73.33410333282308,0.028438906350585214,-0.5559978253734545,-0.21892696772339626,0.7345289046630086,15.172370906860062,0.29045867919921875,0.8798447675454106,0.3940553665161133,-0.8979542652056498,1.6860649982378764,-0.25194944934476915,1.0400601823769957,-0.606003424124637,43.24329001102126,-26.708883774607344,0.6460048158608817,11,0.11618328094482422,-0.9101033210754395,0.07261466979980469,0.9101033210754395,1.084378242492674,3,0.018394673344038548,-4.000008208361067,11.773249626159668,-2.99999104544442,11.59897518157959,-2.7999862100213746,11.444063186645508,0.018394673344038548
5227,2000-11-17,11.676429748535154,11.889432907104492,11.347244262695312,11.347244262695312,2455601.0,0.008361155259608122,-2.2941224187081373,-1.6999975374916798,59.84251571546567,72.0157901827549,-0.02553051653127092,-0.5514589308551034,-0.38780231435796253,0.6251691831640773,13.68508162073171,0.5421886444091797,0.8354164568308651,0.40857777595519806,-0.779119784399894,1.5962753363102902,-0.18527100422234888,1.002426556132745,-0.5802575891584603,56.75670998897825,-9.439633097170109,0.593848780177546,11,0.058091640472413886,-1.006922245025633,-0.13554668426513494,0.8132843971252459,1.123106002807619,4,0.03316754908514041,2.000004925016622,11.579610824584961,-4.000008208361067,11.773249626159668,-2.99999104544442,11.59897518157959,0.03316754908514041
5228,2000-11-20,11.618338584899902,11.695794105529785,11.46342658996582,11.695794105529785,2036005.0,-0.0049750792739141625,5.0000246250831095,-0.23529445847915392,48.07692125553947,68.38331111661391,0.029602405283331024,-0.41072037031498,-0.4020555375406296,0.6735008840278418,12.725313457506605,0.23236751556396484,0.8113045950974129,0.28464932441711355,-0.8206455169119948,1.389944165746222,-0.26799809624744064,0.8372967450816677,-0.41185814249847574,42.42421076667516,-19.404172740659725,0.5526474206645546,11,0.11618280410766602,-0.9488310813903809,-0.19847989082336426,0.871375560760498,1.2780170440673828,0,0.039999963883244005,-2.2941224187081373,11.676429748535154,2.000004925016622,11.579610824584961,-4.000008208361067,11.773249626159668,0.039999963883244005
5229,2000-11-21,11.947525024414062,11.986252784729006,11.637701988220215,11.637701988220215,1758750.0,0.02833334879239935,-1.249999230468533,-4.000012312541555,55.371914281864974,65.49319267502109,-0.2771205080656749,-0.6609377380376493,-0.8093680239802268,0.33946196437844733,12.072591908526482,0.36791419982910334,0.7967262655287506,0.5421893119812005,-0.5246486651664881,1.609027289128889,0.008770323407356173,1.0756083005550447,-0.6417671272903753,93.93939846190327,34.43782139274042,0.5334189885738438,11,-0.21300363540649414,-1.278017520904541,-0.5663938522338867,0.5421891212463379,1.0262861251831055,1,-0.009724544153012826,5.0000246250831095,11.618338584899902,-2.2941224187081373,11.676429748535154,2.000004925016622,11.579610824584961,-0.009724544153012826
5230,2000-11-22,11.90879726409912,11.986252784729006,11.773249626159668,11.889432907104492,1552180.0,-0.0032414881103663973,1.4444432283942554,0.06250134668008156,61.46790897659436,63.77594979945597,-0.259623535640511,-0.5127680055488906,-0.8520756228760504,0.3653331399403026,11.190792699821642,0.2130031585693377,0.7272371349178606,0.4172921657562245,-0.5029973711659768,1.3375817026784258,-0.04285260270487612,0.8774369342173252,-0.5136896577253989,87.87879692380655,29.188995698401257,0.4601447684611004,11,-0.2807769775390607,-1.2392897605895978,-0.6099627017974836,0.5809168815612811,0.6777353286743182,2,0.01788620243048955,-1.249999230468533,11.947525024414062,5.0000246250831095,11.618338584899902,-2.2941224187081373,11.676429748535154,0.01788620243048955
5231,2000-11-24,12.218619346618652,12.257347106933596,11.90879726409912,11.947525024414062,893092.0,0.026016236203259435,1.0,13.999655257327067,67.47969530545524,63.86628421823417,-0.5617342106999743,-0.7046870830243783,-1.2426604281159008,0.04247041942209151,10.690350464589708,0.3485498428344762,0.6385925249473683,0.629326581954956,-0.14538199387050277,1.4040351577804149,0.24197229404222753,1.0166808698676846,-0.7430970019199012,95.74468308058562,37.09038006702728,0.38735428791272913,11,-0.45505189895629883,-1.4038829803466797,-1.2876989841461182,-0.09681940078735352,0.5809164047241211,4,0.028526123365233413,1.4444432283942554,11.90879726409912,-1.249999230468533,11.947525024414062,5.0000246250831095,11.618338584899902,0.028526123365233413
5232,2000-11-27,12.160528182983398,12.237982749938965,11.85070514678955,12.160528182983398,1372722.0,-0.0047543148687523296,4.000061563465777,0.0,61.607175051954506,63.52995289489195,-0.4339205056864053,-0.5240044067444245,-1.2408293145201092,0.09199774714001663,10.035757684243265,0.38727760314941406,0.5191734155556524,0.4763523101806637,-0.034100420440218215,0.9868050408015456,0.22112594487022363,0.7315786754911038,-0.5911868668164661,87.80496008341262,29.653080516657838,0.25522636531044085,11,-0.3582324981689453,-1.2876996994018555,-1.278017520904541,-0.03872823715209961,1.491020202636717,0,0.04140123492322845,1.0,12.218619346618652,1.4444432283942554,11.90879726409912,-1.249999230468533,11.947525024414062,0.04140123492322845
5233,2000-11-28,12.024979591369627,12.218619346618652,11.85070514678955,12.218619346618652,1054152.0,-0.011146603961121437,2.7999862100213746,-100.0,58.97435033965778,61.91061231139465,-0.2316652223640343,-0.34032634013117224,-1.1374330318031234,0.21779815906714894,10.927627916384559,0.36791419982910156,0.4305189020775373,0.29917140007018794,-0.17705111215412828,0.7753939122945042,0.06106014395803072,0.5372826561823452,-0.3730775803106958,62.499903808416676,5.2009888068840695,0.23811125611215805,11,-0.222683906555174,-0.9197845458984357,-1.1860377788543683,0.0968203544616717,1.1231060028076172,1,0.0644122639949467,4.000061563465777,12.160528182983398,1.0,12.218619346618652,1.4444432283942554,11.90879726409912,0.0644122639949467
5234,2000-11-29,12.586532592773438,12.586532592773438,12.063708305358887,12.14116382598877,2555981.0,0.04669887355208813,1.3478264593589335,-2.2999862100213533,63.909781118230306,60.74780850334502,-0.7134257362499472,-0.8766733967453213,-1.684699550617962,-0.35621110967881364,11.603780260587646,0.5615530014038104,0.4227558388700139,0.816187477111816,0.20445700106792408,1.427917953155708,0.5103222390898701,1.122052715133762,-0.8619771702095473,100.0,44.599550900276206,0.3058652380219456,11,-0.6196441650390625,-1.2199254035949707,-1.975116491317749,-0.46473264694213867,0.34855175018310725,2,0.024615439868779454,2.7999862100213746,12.024979591369627,4.000061563465777,12.160528182983398,1.0,12.218619346618652,0.024615439868779454
5235,2000-11-30,12.47035026550293,12.799535751342773,12.334802627563475,12.586532592773438,2876487.0,-0.009230685767835256,-1.3999999999999873,-0.2608677032053327,62.96296971881446,59.965914640397415,-0.5453054337131853,-0.7372891987024932,-1.5577832689367384,-0.2600892090243683,12.375561183700054,0.46473312377929865,0.4268654771983815,0.6612773418426521,-0.024206709523781456,1.3467613932090856,0.3185353161594353,1.0040193675258688,-0.6251180391097027,65.30619013971963,10.00768750321717,0.3427420256832166,11,-0.3969602584838867,-0.9972414970397949,-2.2704172134399414,-0.34855031967163086,0.5421886444091797,3,0.04037263375728717,1.3478264593589335,12.586532592773438,2.7999862100213746,12.024979591369627,4.000061563465777,12.160528182983398,0.04037263375728717
5236,2000-12-01,12.973811149597168,13.089995384216307,12.567169189453125,12.625261306762695,2746090.0,0.04037263375728717,-1.2500015390645285,-3.000024625285243,78.16903142611483,62.002194163802876,-0.9277655968752807,-1.1792023318927747,-2.0431901257914618,-0.7799590111909573,13.709963708732193,0.6196451187133771,0.40566306693670384,1.087282657623291,0.25114429713740094,1.923421018109181,0.669213477380346,1.505351837866236,-0.9758903592120127,90.62493747547128,29.959690779808845,0.41806918024294515,12,-0.6971001625061035,-1.3554725646972656,-2.91910719871521,-0.8520112037658691,-0.09681892395019531,4,-0.02985079344520558,-1.3999999999999873,12.47035026550293,1.3478264593589335,12.586532592773438,2.7999862100213746,12.024979591369627,-0.02985079344520558
5237,2000-12-04,13.574091911315918,13.709638595581055,12.857627868652346,12.857627868652346,4245659.0,0.04626865265704039,-1.3783767954668649,2.055556923615723,81.97676366369588,65.76884332026471,-1.3751684109496765,-1.6940018734211897,-2.6024630140522937,-1.4007451523450491,15.436896548508047,0.8520107269287092,0.38404782624885314,1.5781574249267578,0.48475375474805205,2.6715610951054636,1.031455589837405,2.1248592600161107,-1.3795976940411556,92.70836272523603,25.6364750567799,0.5467018350893531,12,-0.9004216194152832,-1.6459317207336426,-3.51938796043396,-1.4522919654846191,-0.8713750839233398,0,-0.05706136108651527,-1.2500015390645285,12.973811149597168,-1.3999999999999873,12.47035026550293,1.3478264593589335,12.586532592773438,-0.05706136108651527
5238,2000-12-05,13.729002952575685,13.883914947509766,13.361088752746582,13.574091911315918,3870282.0,0.011412258165912847,1.2499969218772444,0.21621607231517193,81.97675850295528,68.72493712260807,-1.3401244522681228,-1.776828719390764,-2.7174661159478166,-1.5745413820777276,16.85318960779002,0.5228261947631836,0.39902788963314606,1.6294716358184829,0.3033912493171034,2.9555520223198624,0.966431442567794,2.2925118290691717,-1.2314798596396646,91.48931822647204,19.570021621418263,0.6630401932506895,12,-0.9004206657409686,-1.6556124687194842,-3.6742990016937274,-1.6072030067443865,-1.7233867645263707,1,-0.005641674579219047,-1.3783767954668649,13.574091911315918,-1.2500015390645285,12.973811149597168,-1.3999999999999873,12.47035026550293,-0.005641674579219047
5239,2000-12-06,12.99317455291748,13.632184028625488,12.915719985961914,13.574091911315918,2921674.0,-0.05359663787676272,1.055551299379997,-3.7500061562707345,65.67164215675461,69.19201858707032,-0.4921244158165585,-0.9831253096547456,-1.9444633420342683,-0.8572763324317023,17.952793769688498,0.8132829666137713,0.4485934205486686,0.8249014377593991,-0.5381730090507517,2.18797588456955,0.14336421435432456,1.5064386611644736,-0.21837308906671105,42.49994767176289,-30.356885630303104,0.6815372234050753,12,-0.12586450576782227,-0.4550504684448242,-2.769036293029785,-0.8713746070861816,-0.60028076171875,2,0.011922493662257505,1.2499969218772444,13.729002952575685,-1.3783767954668649,13.574091911315918,-1.2500015390645285,12.973811149597168,0.011922493662257505
5240,2000-12-07,12.915719985961914,13.186814308166506,12.857627868652346,12.99317455291748,2529191.0,-0.0059611734330294874,-2.400004925016684,0.13333147277455282,67.69232440044871,69.2156440420696,-0.28699808886518596,-0.867809596805623,-1.8156101806830556,-0.8059806642050376,18.659488179094986,0.32918643951416016,0.5445696433648184,0.6951642990112301,-0.6995964438472679,2.089925041869728,-0.0022160724180189106,1.3925446704404791,0.9681949615478516,26.470622318404764,-48.061218673720475,0.697380371429249,12,-0.04840993881225586,-0.3775959014892578,-2.391441583633423,-0.7939200401306152,-0.5615530014038086,3,0.0014992859101681244,1.055551299379997,12.99317455291748,1.2499969218772444,13.729002952575685,-1.3783767954668649,13.574091911315918,0.0014992859101681244
5241,2000-12-08,12.954446792602539,13.089995384216307,12.896355628967285,13.089995384216307,2110887.0,0.0029984241438121284,1.857126775625695,1.750040016252732,67.1875128255641,69.83568157247066,-0.23509374571877828,-0.8590772461769856,-1.8157864502862004,-0.8539014798335671,19.075136297011973,0.19363975524902166,0.605420135121923,0.675799465179443,-0.740527700852649,2.092126631211535,-0.03236411783660387,1.3839630481954899,0.9089424133300774,9.433902652071136,-64.56436367317247,0.7081635830160462,12,-0.08713674545288086,-0.4163227081298828,-2.38175892829895,-0.8326468467712402,-0.7939186096191406,4,0.004484337945078742,-2.400004925016684,12.915719985961914,1.055551299379997,12.99317455291748,1.2499969218772444,13.729002952575685,0.004484337945078742
5242,2000-12-11,12.935084342956545,13.12872314453125,12.722081184387207,12.876992225646973,1870427.0,-0.0014946566191503807,-1.2105260429357207,-0.4285704234766216,67.8947674017731,70.8268390238168,-0.10538889509211735,-0.7597095049637055,-1.7554308593021535,-0.842083869772269,19.702462371642504,0.40664196014404297,0.6620400979579735,0.580917787551881,-0.8044218149158073,1.9662573900195692,-0.11175201368196319,1.273587588785725,0.9081896362304658,18.33335932645543,-57.19436866637508,0.6926698012338443,12,0.03872728347778143,-0.3969602584838885,-2.2462131977081317,-0.8132843971252459,-0.8907403945922869,0,-0.004491050523470652,1.857126775625695,12.954446792602539,-2.400004925016684,12.915719985961914,1.055551299379997,12.99317455291748,-0.004491050523470652
5243,2000-12-12,13.05126667022705,13.34172534942627,12.896355628967285,12.973811149597168,1425010.0,0.008981953591494785,-2.8333374375138516,1.333322388941746,65.92180553984957,71.0503972928856,-0.06781423869504799,-0.7898041729670524,-1.8246792992246732,-0.9615017920846025,20.733853119374228,0.4453697204589844,0.6832349717715385,0.6167399406433098,-0.7322981489178257,1.9657780302044454,-0.05777910413725884,1.2912589854238785,0.7471595971679683,36.170141421254264,-35.499019404944555,0.6745190447805679,12,0.05809211730957031,-0.5131425857543945,-2.313985824584961,-0.929466724395752,-1.006922721862793,1,-0.026706208036465506,-1.2105260429357207,12.935084342956545,1.857126775625695,12.954446792602539,-2.400004925016684,12.915719985961914,-0.026706208036465506
5244,2000-12-13,12.334802627563475,13.089995384216307,12.276711463928224,12.973811149597168,4205313.0,-0.05489613083287892,-1.1538500394632998,-8.2500061562708,55.14018928182407,70.18119946655335,0.6807778065592487,-0.016218831798330058,-1.0873666368651858,-0.24752542104970487,21.061506662182246,0.8132839202880824,0.7168063552805464,-0.13651547431945943,-1.4285370888771762,1.1555061402382574,-0.7825262815983169,0.5094953329593981,1.4205698365112323,5.454498239530886,-61.5136935469904,0.6460108072788581,12,0.7455105781555194,0.24204874038696467,-1.597521781921385,-0.21300268173217596,-0.23236656188964666,2,-0.026687613045267233,-2.8333374375138516,13.05126667022705,-1.2105260429357207,12.935084342956545,1.857126775625695,12.954446792602539,-0.026687613045267233
5245,2000-12-14,12.005616188049315,12.296074867248535,11.90879726409912,12.160528182983398,2770943.0,-0.026687613045267233,-1.2222222222222097,0.2424255539520265,47.44185385935887,66.76706862580268,1.047237271708461,0.34917066832101895,-0.7432238736868904,0.08032574795854153,20.897377816061947,0.42600536346435547,0.7638195612674288,-0.4773202419281031,-1.7468952445089307,0.7922547606527246,-1.1121077432185178,0.15746725936231165,1.6610366160166041,6.7567189827318295,-54.234532348970916,0.6347875012904142,12,0.8907399177551287,0.5712351799011248,-1.2683353424072248,0.1161837577819842,0.40664196014404475,3,0.03225803632927415,-1.1538500394632998,12.334802627563475,-2.8333374375138516,13.05126667022705,-1.2105260429357207,12.935084342956545,0.03225803632927415
5246,2000-12-15,11.792613983154295,12.063708305358887,11.618338584899902,11.618338584899902,3449719.0,-0.017741880263259402,-4.111102598759993,-1.124996152354427,45.73990338130108,62.740750816647704,1.2014070309970144,0.6102358437644586,-0.5155593747585705,0.2941415820986286,21.16431030094471,0.4453697204589844,0.7467941622279284,-0.7009726047515894,-1.9418914220672292,0.5399462125640504,-1.3214320134094084,-0.08051319609377039,1.7334103777142804,10.112378825323537,-45.52547479342375,0.6204594086578196,12,0.9585127830505389,0.7842373847961444,-0.9875588417053205,0.32918596267700373,1.4329280853271502,4,0.04761904376807258,-1.2222222222222097,12.005616188049315,-1.1538500394632998,12.334802627563475,-2.8333374375138516,13.05126667022705,0.04761904376807258
5247,2000-12-18,12.063708305358887,12.276711463928224,11.773249626159668,11.792613983154295,5570289.0,0.022988484367575168,-2.2499961523426193,1.555551299380023,50.434793594562116,59.23608804904847,0.7750372138018928,0.38961906695741355,-0.7548054004404765,0.023590433796512045,21.669688265787283,0.5034618377685565,0.7474277414221611,-0.44924221038818324,-1.647835990105822,0.7493515693294555,-1.0485391002470035,0.150054679470637,1.2715474779128222,25.842702846878595,-27.73219694564358,0.5992968898588197,12,0.5615530014038086,0.5131430625915527,-1.113424301147461,0.05809164047241211,1.0456504821777326,0,0.008025714413328666,-4.111102598759993,11.792613983154295,-1.2222222222222097,12.005616188049315,-1.1538500394632998,12.334802627563475,0.008025714413328666
5248,2000-12-19,12.0830717086792,12.296074867248535,11.792613983154295,12.160528182983398,3400981.0,0.0016050954507671467,1.888888888888899,-0.2857178035832995,43.56435015927081,56.77972227155027,0.556128245647276,0.4288445441631801,-0.7545481513441565,0.00890772582548749,22.214302563947957,0.5034608840942401,0.6543805521432038,-0.45311546325683594,-1.5953795971344178,0.6891486706207459,-1.0242475301956269,0.11801660368195499,1.0804923547553287,31.57890644035816,-15.457483994095575,0.571132066938791,12,0.3969602584838867,0.49377965927124023,-0.9004209041595459,0.03872823715209961,1.053396224975586,1,-0.0032051254224638726,-2.2499961523426193,12.063708305358887,-4.111102598759993,11.792613983154295,-1.2222222222222097,12.005616188049315,-0.0032051254224638726
5249,2000-12-20,11.831340789794922,11.986252784729006,11.59897518157959,11.966889381408693,2929743.0,-0.02083335470925496,3.4444322839427777,1.7499969219025335,42.105240833454694,53.93671298632871,0.6992556917688333,0.7077095764821735,-0.4788504009451948,0.25802851564411355,22.308559111335068,0.4840965270996094,0.46363758556539025,-0.6990371704101559,-1.8550061446344248,0.456931803814113,-1.2770216575222904,-0.12105268329802144,1.1777007257861438,33.333196527316055,-10.921587617650623,0.5779844871121348,12,0.6390094757080078,0.7842388153076172,-0.6486899852752686,0.29045915603637695,1.6428327560424805,2,0.01800329838804582,1.888888888888899,12.0830717086792,-2.2499961523426193,12.063708305358887,-4.111102598759993,11.792613983154295,0.01800329838804582
5250,2000-12-21,12.121800422668455,12.179891586303713,11.753886222839355,11.792613983154295,1931107.0,0.024550018297509357,-1.0952356383166115,-2.428549316485232,38.88888612513026,50.79242113072495,0.3177501632128106,0.4574810989610345,-0.7433466609399435,-0.03090523338352824,22.392110364455924,0.42600536346435725,0.2520150456734864,-0.4192276954650893,-1.5548295349394312,0.7163741440092526,-0.9870286152022612,0.14857322427208253,0.7180331328324332,75.00006840300838,35.098442545676754,0.567800919737171,12,0.34854984283447443,0.4937791824340838,-0.9391496181488019,-4.7683715642676816e-07,1.6064281463623065,3,-0.0015974819184793043,3.4444322839427777,11.831340789794922,1.888888888888899,12.0830717086792,-2.2499961523426193,12.063708305358887,-0.0015974819184793043
5251,2000-12-22,12.567169189453125,12.586532592773438,12.044343948364258,12.063708305358887,2620857.0,0.036741140033274666,1.0000035178752034,1.5294095493036906,36.315769418897005,47.28364357707205,-0.21046361047719486,0.04170175094772155,-1.147053471763737,-0.47152447091503547,22.273585582295002,0.5421886444091797,0.15030960251534609,0.00871357917785609,-1.1167076420494073,1.1341348004051195,-0.5539970314357756,0.5714241897914878,0.12376136117720726,98.0392630240196,62.13979701730824,0.5627106106136317,12,-0.09681892395019531,0.04841041564941406,-1.3845183849334717,-0.44536924362182617,1.126978874206543,4,-0.012326645637091738,-1.0952356383166115,12.121800422668455,3.4444322839427777,11.831340789794922,1.888888888888899,12.0830717086792,-0.012326645637091738
5252,2000-12-26,12.663989067077635,12.702716827392578,12.160528182983398,12.547805786132812,1878173.0,0.00770419146626633,4.6,0.23076923076922723,35.29410525317752,43.88056576744182,-0.39088849575952445,-0.01630199064638127,-1.1927363745656603,-0.5605100954002342,22.353583656114782,0.5421886444091797,0.04243401065140873,0.08036041259765447,-1.0300059399060721,1.190726765101381,-0.47482276365420795,0.6355435888495169,-1.065013885498045,96.49122958603077,64.83004874248758,0.555183176251863,12,-0.3195037841796857,-0.04840946197509588,-1.4813382625579816,-0.5421891212463361,1.0952215194702166,1,0.04434250522717753,1.0000035178752034,12.567169189453125,-1.0952356383166115,12.121800422668455,3.4444322839427777,11.831340789794922,0.04434250522717753
5253,2000-12-27,12.799535751342773,12.857627868652346,12.296074867248535,12.74144458770752,3942259.0,0.010703316589045109,5.444432283942737,0.4999958958194894,46.794868759232436,42.95330793159831,-0.6324022375201235,-0.0957550128429503,-1.2720196503428873,-0.6904466538275695,22.524258238643043,0.5615530014038104,-0.06864556589754756,0.17717928886413503,-0.904813907065737,1.2591724847940071,-0.363817309100801,0.7181758868290711,-1.1784857368469233,95.38457924841231,62.40544577668785,0.5409965979649357,12,-0.5712342262268066,-0.12586498260498047,-1.5975213050842285,-0.9004206657409668,0.7613887786865217,2,0.02420580263321992,4.6,12.663989067077635,1.0000035178752034,12.567169189453125,-1.0952356383166115,12.121800422668455,0.02420580263321992
5254,2000-12-28,12.896355628967285,13.01253890991211,12.567169189453125,13.01253890991211,2583739.0,0.007564327293226647,6.666674875027703,-2.0000164168568286,49.68152067017901,43.20215979946721,-0.7165408236688524,-0.17726192808007468,-1.3015514863270283,-0.784746679095429,22.177078241465455,0.4453697204589844,-0.18573313254138135,0.2585080146789558,-0.8301765357464443,1.347192565104356,-0.28583426053374517,0.8028502898916567,-1.2258425003051752,90.76923426628267,54.61357742080024,0.5443422752127004,12,-0.5905985832214355,-0.15491056442260742,-1.6943411827087402,-1.2102432250976562,0.5964088439941406,3,0.018618616886476813,5.444432283942737,12.799535751342773,4.6,12.663989067077635,1.0000035178752034,12.567169189453125,0.018618616886476813
5255,2000-12-29,12.973811149597168,13.089995384216307,12.915719985961914,12.973811149597168,2665721.0,0.006006000676338719,-2.0000328337136266,-0.0,50.31447320124581,43.71044533501662,-0.7176874195418339,-0.22668790806270422,-1.2938253261000874,-0.862607418367201,21.5316550567615,0.19363975524902166,-0.30444251372858133,0.31079049110412527,-0.7848471969169175,1.406428179125168,-0.23702835290639612,0.8586093351146467,-1.2227764740600584,88.88881795256503,47.31431578719515,0.5478188440105218,12,-0.6293258666992188,-0.23236608505249023,-1.771796703338623,-1.3264265060424805,0.8256769180297852,4,0.03856710957718623,6.666674875027703,12.896355628967285,5.444432283942737,12.799535751342773,4.6,12.663989067077635,0.03856710957718623
5256,2001-01-02,12.586532592773438,12.799535751342773,12.315439224243164,12.780172348022461,3059495.0,-0.02985079344520558,3.1666625624861484,-100.0,44.94379535405176,43.10033441940437,-0.2301511438143411,0.13711925081071996,-0.8284787806658596,-0.47644427780207366,20.000898320754217,0.6583719253540039,-0.3417266018532903,-0.05712413787841797,-1.1432824758573492,1.0290342001005133,-0.6002033068678827,0.48595503111104676,-0.7283810605419916,45.833183701905554,1.264353631276549,0.5430791689894655,1,-0.24204730987548828,0.15491247177124023,-1.4377686977386475,-0.93914794921875,1.247035026550293,1,0.0907077439987587,-2.0000328337136266,12.973811149597168,6.666674875027703,12.896355628967285,5.444432283942737,12.799535751342773,0.0907077439987587
5257,2001-01-03,12.799535751342773,13.01253890991211,12.237982749938965,12.489713668823242,3682433.0,0.016923100703019056,1.1052630214678605,-1.599992120012214,46.448084049231824,43.4207492960667,-0.36632334713583603,-0.1442845215733204,-0.9736870671559554,-0.685316148560414,17.775898635601315,0.7745561599731445,-0.3080660823271888,0.1946068286895759,-0.8035342301574318,1.1927478875365836,-0.3044637007339279,0.6936773581130797,-0.8428367109525379,65.90899932840847,19.44013697299099,0.4990705294235036,1,-0.4550504684448242,-0.0580906867980957,-1.5103838443756104,-1.152151107788086,0.8512372970581072,2,0.06989412191946442,3.1666625624861484,12.586532592773438,-2.0000328337136266,12.973811149597168,6.666674875027703,12.896355628967285,0.06989412191946442
5258,2001-01-04,13.651548385620115,13.729002952575685,12.915719985961914,13.01253890991211,4168518.0,0.06656590135997376,1.0487817183273145,2.062504617203077,67.8947395706428,46.28624915575426,-1.0867313544659751,-1.0565681803720164,-1.7553460713290256,-1.5387134639201019,15.61457010459541,0.9294672012329119,-0.22079049166472764,1.0504921913146958,0.07027455828781193,2.0307098243415798,0.560383374801253,1.5406010078281387,-1.6041856377237949,94.80526375037715,41.365945922045526,0.49010881651344224,1,-0.9101037979125959,-0.9101033210754377,-2.3139863014221174,-2.004163742065428,0.23468971252441762,3,0.007886446129520497,1.1052630214678605,12.799535751342773,3.1666625624861484,12.586532592773438,-2.0000328337136266,12.973811149597168,0.007886446129520497
5259,2001-01-05,13.148085594177244,13.709638595581055,13.031903266906738,13.709638595581055,3934190.0,-0.0368795375602371,1.4137893555196652,-0.8787866577121163,64.8241029430763,49.167939913303826,-0.4211324569391639,-0.570135956635605,-1.1927961709775836,-1.0395770226866539,14.463107669081033,0.6777353286743164,-0.18277541721728774,0.5392838478088358,-0.4563075790735649,1.5348752746912364,0.04148813436763632,1.0370795612500352,-0.932558825812988,61.03893445768564,1.6245804069500878,0.4977957134412,1,-0.2614121437072736,-0.4066405296325666,-1.694340229034422,-1.587838649749754,0.6761884689331072,4,0.0313991670418452,1.0487817183273145,13.651548385620115,1.1052630214678605,12.799535751342773,3.1666625624861484,12.586532592773438,0.0313991670418452
5260,2001-01-08,12.935084342956545,13.167449951171875,12.799535751342773,13.148085594177244,2331013.0,-0.016200172237624377,1.9230862485698483,0.3793074753197362,64.82411898625978,52.33553430967747,-0.09011091045106134,-0.37482717723412584,-0.9113523693462433,-0.8386775481763369,13.220721424574133,0.36791419982910156,-0.11115921569371778,0.32531437873840474,-0.6715706277971645,1.322199385273974,-0.17312812452938076,0.8237568820061902,-0.5682099561711453,46.75332981973184,-18.11676072951412,0.49844250326778505,1,0.00968122482299627,-0.193639278411867,-1.2683365345001238,-1.8298888206481951,0.6909027099609357,0,0.043113760623335384,1.4137893555196652,13.148085594177244,1.0487817183273145,13.651548385620115,1.1052630214678605,12.799535751342773,0.043113760623335384
5261,2001-01-09,13.01253890991211,13.167449951171875,12.954446792602539,13.05126667022705,1699038.0,0.00598794448508877,-1.7499892265924635,0.18181940290488688,62.962954276876836,55.409850867866275,-0.10923303714901245,-0.47190109651435996,-0.9205502556388154,-0.9365635636622152,11.911195083635114,0.23236560821533025,-0.0012418658364765633,0.39986433982849157,-0.601577318361171,1.4013059980181541,-0.10085648926633972,0.9005851689233229,-0.5094516665476814,51.94806606935434,-17.121000977347947,0.5007208290948313,1,-0.029046058654785156,-0.27109384536743164,-1.2392895221710205,-2.042891025543213,1.0905752182006836,1,0.06047621937294623,1.9230862485698483,12.935084342956545,1.4137893555196652,13.148085594177244,1.0487817183273145,13.651548385620115,0.06047621937294623
5262,2001-01-10,12.876992225646973,13.10935878753662,12.4509859085083,13.089995384216307,3144705.0,-0.010416620861120829,4.2307867160685255,5.500012312541509,60.51282750691903,56.93406850649812,0.06672214906047635,-0.3593539377713384,-0.716914650131578,-0.8131683859826353,10.623759438876016,0.6583728790283185,0.10705548344196458,0.26722226142883265,-0.7306125157175067,1.265057038575172,-0.23169512714433615,0.7661396500020015,0.8520107269287127,33.33338308093881,-38.805835316490935,0.4989173885731696,1,0.10650062561035156,-0.13554716110229492,-0.9294674396514893,-1.7621145248413086,0.9596748352050781,2,0.07428562329730659,-1.7499892265924635,13.01253890991211,1.9230862485698483,12.935084342956545,1.4137893555196652,13.148085594177244,0.07428562329730659
5263,2001-01-11,12.702716827392578,12.973811149597168,12.509078025817873,12.973811149597168,2974931.0,-0.013533859087628608,2.4285714285714155,1.272724423550492,61.7801103821293,58.27835625227037,0.25235759131690827,-0.22401526705937513,-0.5051356702295724,-0.6466158993424678,8.957475764788757,0.4647331237792951,0.1946498217350925,0.11037435531616246,-0.866958005336846,1.087706715969171,-0.37829182501034175,0.5990405356426667,1.0007257843017587,20.000030307783113,-54.691299427086896,0.48866618032650383,1,0.2807760238647461,0.03872823715209961,-0.40180158615112305,-1.278017520904541,0.9480562210083026,3,0.07463413015425813,4.2307867160685255,12.876992225646973,-1.7499892265924635,13.01253890991211,1.9230862485698483,12.935084342956545,0.07463413015425813
5264,2001-01-12,12.005616188049315,12.780172348022461,11.792613983154295,12.780172348022461,6883299.0,-0.05487807441633363,1.5499980915584133,2.8571463750118795,48.58489535975586,58.086180936549276,0.9049885195052045,0.4713240926290734,0.20591089077984925,0.038320639311622884,8.790016907745315,0.9875583648681658,0.2656103378430483,-0.5702669620513934,-1.576521178687111,0.4359872545843242,-1.0733940703692522,-0.0671398537335346,1.6727772895813011,15.492917689821153,-56.715546596998564,0.5031271083178586,1,0.7551922798156756,0.6583728790283221,0.44537019729614435,-0.49377870559692205,1.6575498580932635,4,0.1566451801088924,2.4285714285714155,12.702716827392578,4.2307867160685255,12.876992225646973,-1.7499892265924635,13.01253890991211,0.1566451801088924
5265,2001-01-16,12.39289379119873,12.489713668823242,11.928160667419435,12.0830717086792,3623367.0,0.03225803632927415,1.2307668994048246,-0.3999995074989433,47.84688634416875,58.40874660211784,0.476780572859516,0.12073830319534906,-0.16263305642457837,-0.3630119815301942,9.316454546358951,0.5615530014038068,0.2830931465138473,-0.20235323905944824,-1.1768039459470696,0.7720974678281731,-0.6895785925032598,0.28487211438436333,1.2100685066528332,43.66192200441177,-24.2348655948226,0.4872253534438109,1,0.36791467666625977,0.27109527587890625,0.30982327461242676,-0.8810563087463379,1.2950582504272443,1,0.1155000838406417,1.5499980915584133,12.005616188049315,2.4285714285714155,12.702716827392578,4.2307867160685255,12.876992225646973,0.1155000838406417
5266,2001-01-17,12.354166984558105,12.509078025817873,12.257347106933596,12.509078025817873,1610923.0,-0.003124920401410103,2.250006156270703,-0.5000000000000058,46.11650763974727,58.371904778841774,0.5353810612676515,0.21470010573983345,-0.09649683794259722,-0.3325243573025638,9.853257615491707,0.25173091888427734,0.2809295260629039,-0.2691576957702644,-1.1762658883764132,0.6379504968358845,-0.7227117920733388,0.18439640053281003,1.1763813807055676,42.64706414901944,-20.73909354695042,0.45355409630307486,1,0.40664148330688477,0.30982208251953125,0.34855008125305176,-0.8423295021057129,1.1138105392456072,2,0.10294664706645662,1.2307668994048246,12.39289379119873,1.5499980915584133,12.005616188049315,2.4285714285714155,12.702716827392578,0.10294664706645662
5267,2001-01-18,12.160528182983398,12.354166984558105,11.947525024414062,12.354166984558105,2340373.0,-0.015673966671872153,3.200004925016622,1.2499999999999856,42.10527556034389,55.50640877769745,0.7027454924472316,0.4384435480962008,0.12411490085846566,-0.14431495911280123,10.726675620540007,0.40664196014404297,0.26351291899087137,-0.4676374912261956,-1.3631298819286286,0.42785489947623745,-0.9153836865774121,-0.019891295874979065,1.3005028069958993,31.147568778636842,-27.02646250606423,0.44774619535121646,1,0.5905981063842773,0.5034608840942383,0.5421888828277588,-0.6486907005310059,1.673039436340332,3,0.15974519493715045,2.250006156270703,12.354166984558105,1.2307668994048246,12.39289379119873,1.5499980915584133,12.005616188049315,0.15974519493715045
5268,2001-01-19,12.044343948364258,12.237982749938965,11.928160667419435,12.237982749938965,2534678.0,-0.009554209559887394,2.1999999999999815,1.0,39.5238076252788,52.695264853497726,0.6336025103127145,0.5813855735703406,0.25773860791208314,-0.03521841938715653,11.623537805986835,0.3098220825195295,0.29390133614909075,-0.5818853378295898,-1.482493534423627,0.3187228587644473,-1.0321894361266093,-0.1315812395325704,1.3499503613420405,25.490135486176296,-27.381003748141357,0.45030409829701873,1,0.4356880187988281,0.6196451187133789,0.7116239070892334,-0.5325064659118652,1.6467056274414062,4,0.148810356144903,3.200004925016622,12.160528182983398,2.250006156270703,12.354166984558105,1.2307668994048246,12.39289379119873,0.148810356144903
5269,2001-01-22,12.044343948364258,12.179891586303713,11.85070514678955,11.928160667419435,3186665.0,0.0,-1.4285749464404573,-0.5999999999999909,38.349513750704965,49.75364204954719,0.514697749480419,0.6304868223194546,0.27678614697092385,-0.04701585166010247,12.561512354960119,0.32918643951416193,0.30202710579967906,-0.5925354957580566,-1.457913556773729,0.27284256525761563,-1.0252245262658928,-0.1598464652502205,1.2858831482799609,29.41172210199397,-18.122542102598008,0.43268903050783614,1,0.4356880187988281,0.6196451187133789,0.7793974876403809,-0.5325064659118652,1.3864545822143555,0,0.1333762226422297,2.1999999999999815,12.044343948364258,3.200004925016622,12.160528182983398,2.250006156270703,12.354166984558105,0.1333762226422297
5270,2001-01-23,12.102436065673828,12.315439224243164,11.870068550109865,12.005616188049315,3960011.0,0.004823186514651079,-1.4210509944606877,0.8333374375138797,43.38625593281553,47.57845334465149,0.36439336719594806,0.6017200946875292,0.23069407243536588,-0.1395671593513228,13.487971294339978,0.445370674133299,0.14266011642834187,-0.5334751605987549,-1.401319522442499,0.33436920124498926,-0.967397341520627,-0.09955297967688281,1.1662865064307937,38.235311159202276,-9.121109462960504,0.4339221809218724,1,0.3485503196716291,0.5615530014038086,0.7261462211608887,-0.5905985832214355,1.3128719329833984,1,0.1289599855764123,-1.4285749464404573,12.044343948364258,2.1999999999999815,12.044343948364258,3.200004925016622,12.160528182983398,0.1289599855764123
5271,2001-01-24,12.41225814819336,12.586532592773438,12.296074867248535,12.39289379119873,5906610.0,0.025599976801222724,-1.7272743553810403,0.20000393999388935,44.84536475051509,45.83762414949549,-0.044179082867859876,0.29481260866014125,-0.06078341853744362,-0.4762129493773841,13.560559152394314,0.4840965270996094,0.02748733523665159,-0.21590752601623464,-1.089083951548103,0.6572688995156337,-0.6524957387821697,0.22068068674970043,0.7974200803532501,76.3158542765345,30.012982841522515,0.43658821276593457,1,-0.029045581817626953,0.25173091888427734,0.32434558868408203,-0.9004206657409668,1.2509078979492188,2,0.10277693858778592,-1.4210509944606877,12.102436065673828,-1.4285749464404573,12.044343948364258,2.1999999999999815,12.044343948364258,0.10277693858778592
5272,2001-01-25,13.225542068481445,13.283634185791016,12.74144458770752,12.818900108337402,4219515.0,0.06552263984345674,1.0740720473238081,20.999507510465403,44.27082344696608,43.892147823366244,-0.8971686080539492,-0.49987284233823637,-0.8340333023854818,-1.316887960281564,13.496376228430771,0.8713760375976562,-0.05906885256504957,0.5692987442016602,-0.34392391675288536,1.4825214051562057,0.1126874137243874,1.025910074678933,-1.4329280853271502,95.94591806513658,53.474130136401214,0.4566113304772726,1,-0.6874179840087891,-0.5615530014038086,-0.5615530014038086,-1.7137045860290527,1.1502161026000994,3,0.01833085207902596,-1.7272743553810403,12.41225814819336,-1.4210509944606877,12.102436065673828,-1.4285749464404573,12.044343948364258,0.01833085207902596
5273,2001-01-26,13.10935878753662,13.244906425476074,12.780172348022461,13.244906425476074,2218691.0,-0.008784765141816697,5.857132806123885,-0.3333341150810912,49.41861896807158,43.98478377984576,-0.8015261550822661,-0.37870467330038515,-0.6789648656376119,-1.235774246235307,13.181306893191683,0.4647340774536133,-0.14758143813848434,0.4376243114471414,-0.49611357840432824,1.371362201298611,-0.02924463347859252,0.9044932563728754,-1.286924400329589,87.83782074959971,45.743608930462,0.4668689449257347,1,-0.5421891212463361,-0.4453697204589826,-0.5083024501800519,-1.5975213050842267,1.1424703598022479,4,0.055243650244406695,1.0740720473238081,13.225542068481445,-1.7272743553810403,12.41225814819336,-1.4210509944606877,12.102436065673828,0.055243650244406695
5274,2001-01-29,13.136467933654785,13.278985977172852,12.984655380249025,13.01253890991211,1577678.0,0.0020679231194693504,-2.275871036221353,-0.9142839051022873,53.20195714751871,44.579791646884644,-0.7279011782528961,-0.4078115877139936,-0.6710661582994106,-1.3027891357605057,12.62690005277658,0.29433059692382635,-0.22083798189681936,0.4527278423309333,-0.4991683761721948,1.4046240608340614,-0.02322026692062984,0.9286759515824965,-1.2848095504760746,89.58900468280584,46.09783373453607,0.47594810925156394,1,-0.569298267364502,-0.47247886657714844,-0.6080262660980225,-1.6246304512023926,1.7102203369140625,0,0.042216952452651,5.857132806123885,13.10935878753662,1.0740720473238081,13.225542068481445,-1.7272743553810403,12.41225814819336,0.042216952452651
5275,2001-01-30,13.474173545837402,13.514451026916506,12.972262382507324,13.275888442993164,2358448.0,0.025707489554131824,2.888886228773669,1.5999892265427207,56.778882713015115,45.764499988358864,-1.0014058820119445,-0.744268308530529,-0.9747362079991966,-1.6769867801802647,12.06165386138291,0.5421886444091815,-0.28086445160139206,0.7654153347015384,-0.24319299803280714,1.774023667435884,0.26111116833436654,1.2697195010687103,-1.5938756466064454,96.69416700585477,52.03078565661079,0.5043041663671723,1,-0.791595458984375,-0.7327289581298828,-0.931208610534668,-1.9623360633850098,1.5460147857666033,1,-0.003219122502113647,-2.275871036221353,13.136467933654785,5.857132806123885,13.10935878753662,1.0740720473238081,13.225542068481445,-0.003219122502113647
5276,2001-01-31,13.728228569030762,13.91102409362793,13.508255004882812,13.632184028625488,3457788.0,0.018854961480872845,-1.3423440411749046,0.4843759769523416,62.07956996814276,47.98386603366985,-1.1622788573099534,-0.9574961126315245,-1.1848592751685931,-1.959624886141004,12.94995168869208,0.43685054779052734,-0.2180423648846972,0.9623855590820316,-0.1418015318369541,2.0665726500010173,0.41029201362253964,1.5144791045415236,-1.7825645446923826,84.37083381917542,36.69321270110177,0.5520935454594926,1,-0.8473639488220215,-0.8764095306396484,-1.1852636337280273,-2.216391086578369,1.053396224975586,2,-0.02279395107679416,2.888886228773669,13.474173545837402,-2.275871036221353,13.136467933654785,5.857132806123885,13.10935878753662,-0.02279395107679416
5277,2001-02-01,13.694148063659668,13.932711601257324,13.573317527770994,13.718934059143065,2464961.0,-0.0024825129622313424,-1.6976770822148026,-0.2580677191937061,64.65201170930808,50.7758887096731,-0.9921074170306223,-0.8990519235753087,-1.1094582912900037,-1.9453402272580629,13.537814792598446,0.3593940734863299,-0.17427949702365275,0.8835744380950921,-0.29625042743438,2.063399303624564,0.293662005330356,1.473486870859828,-1.630562435163915,79.30104879915599,26.960691309700934,0.5899124327647363,2,-0.8024396896362305,-0.8314852714538574,-1.1511831283569336,-2.1823105812072754,0.5452880859375,3,-0.002262427525470345,-1.3423440411749046,13.728228569030762,2.888886228773669,13.474173545837402,-2.275871036221353,13.136467933654785,-0.002262427525470345
5278,2001-02-02,13.759210586547852,13.932711601257324,13.681755065917967,13.756113052368164,1999856.0,0.0047511186957909235,-2.3061160388973505,-0.12497114274721942,81.86937690325195,55.6114290599561,-0.8809790878189592,-1.007278815220845,-1.1297196263649418,-2.029093697559418,13.11024253912282,0.25095653533935725,-0.11121756602835475,0.9432538509368893,-0.25358680305664727,2.140094504930426,0.344833523940121,1.5416741779336576,-1.5460948802311734,81.93543070030503,23.9041171173932,0.5984203269967682,2,-0.8578205108642578,-0.896547794342041,-1.2791781425476074,-2.247373104095459,0.38418006896972656,4,0.044809807994107054,-1.6976770822148026,13.694148063659668,-1.3423440411749046,13.728228569030762,2.888886228773669,13.474173545837402,0.044809807994107054
5279,2001-02-05,13.560924530029295,13.700345039367676,13.536138534545898,13.616692543029785,2432684.0,-0.014411150644966342,-2.1176475913703974,-18.00400246305476,72.79324433420558,58.87887221566611,-0.4972318506476352,-0.8184399224809447,-0.8986250663566668,-1.8548607761815905,12.534179178146413,0.22307205200195312,-0.009357233516096741,0.7243258476257299,-0.5102784149173782,1.9589301101688381,0.10702371635417585,1.341627978897284,-1.2102411521173657,61.29029375317724,1.3818081443582884,0.617302131271554,2,-0.4465312957763654,-0.6982617378234846,-1.1099383831024152,-2.0490870475769025,0.4895191192626971,0,0.05094819426062247,-2.3061160388973505,13.759210586547852,-1.6976770822148026,13.694148063659668,-1.3423440411749046,13.728228569030762,0.05094819426062247
5280,2001-02-06,13.492764472961426,13.58570957183838,13.33785343170166,13.483469009399414,1881078.0,-0.005026210190679503,1.5396961894198589,-0.16668091728371306,71.96653905200111,61.892336026942324,-0.2359234727632682,-0.7445301247001375,-0.7965235888660374,-1.8120127657484044,12.240948874430213,0.24785614013672053,0.12417072902703552,0.6282817840576165,-0.6404084039269424,1.8969719720421754,-0.006063309934662087,1.262626878049895,-1.0155188371818653,26.04167668664249,-34.56106348355233,0.6343450939922791,2,-0.1556863784790039,-0.6301016807556152,-0.9691634178161621,-1.9809269905090332,0.5979566574096697,1,0.1003444327751064,-2.1176475913703974,13.560924530029295,-2.3061160388973505,13.759210586547852,-1.6976770822148026,13.694148063659668,0.1003444327751064
5281,2001-02-07,13.799488067626953,13.852157592773438,13.554727554321287,13.570219039916992,1374336.0,0.022732450068344345,-1.2857080038403015,24.664614753257414,80.29782795876355,65.89533652825315,-0.3633888329077468,-1.0427362192087806,-1.0750298294287894,-2.1431401691142433,12.095620416425305,0.3593931198120117,0.2838150774478887,0.8956579208374027,-0.4394415418079003,2.2307573834827057,0.2281081895147512,1.5632076521600542,-1.2058051546091715,77.60415163670294,12.727131917147005,0.6675497313226512,2,-0.44304609298706055,-0.9368252754211426,-1.2565228939056396,-2.2876505851745605,-0.18279552459716797,2,0.08845982242201922,1.5396961894198589,13.492764472961426,-2.1176475913703974,13.560924530029295,-2.3061160388973505,13.759210586547852,0.08845982242201922
5282,2001-02-08,13.83356761932373,13.858353614807127,13.675559043884276,13.743720054626465,1124838.0,0.00246962434619058,1.622222830250696,0.39188705772734456,84.11107325308964,69.75005367103294,-0.33765815082870354,-1.0555981595963466,-1.0780415005895598,-2.188378091989776,12.929382241284703,0.18279457092285156,0.42749026597622297,0.8819087028503425,-0.5161930103099657,2.2800104160106507,0.18285784627018842,1.5809595594304966,-1.1327624112467856,83.33317301372016,12.917381226338748,0.6990508565801545,2,-0.38108062744140625,-0.9709048271179199,-1.290602445602417,-2.321730136871338,-0.2013835906982422,3,0.06853309289198117,-1.2857080038403015,13.799488067626953,1.5396961894198589,13.492764472961426,-2.1176475913703974,13.560924530029295,0.06853309289198117
5283,2001-02-09,13.65077304840088,13.864550590515135,13.58570957183838,13.864550590515135,1421137.0,-0.013213841573847418,1.608702634701699,-2.379335965694352,78.6306287318792,72.57546162485077,-0.07821232585667737,-0.8412681243604911,-0.8612927808186654,-2.0046231273242743,13.728586773661878,0.27884101867675426,0.5512904669228895,0.6517113208770766,-0.7748500787245689,2.078272720478722,-0.06156937892374614,1.3649920206778994,-0.8514153288695052,59.411677367722106,-15.52202601061731,0.7132806998008224,2,-0.19828605651855646,-0.7881102561950701,-1.1078078746795672,-2.022752761840822,-0.2261695861816424,4,0.04312305970578323,1.622222830250696,13.83356761932373,-1.2857080038403015,13.799488067626953,1.5396961894198589,13.492764472961426,0.04312305970578323
5284,2001-02-12,13.886238098144533,14.112408638000488,13.65077304840088,13.65077304840088,1717113.0,0.01724920990985468,-2.92105401716462,-1.1014489520971624,79.90135895212592,75.14462565141864,-0.21918777956800106,-0.9788014091835464,-1.0774707976206717,-2.217651690341759,14.190602305875666,0.4616355895996076,0.6314462846545297,0.7931452751159682,-0.6053447912137013,2.1916353414456378,0.09390024195113256,1.4923903082808039,-0.9962120680750814,70.79994582481739,-8.413335742905744,0.6992450331648352,2,-0.1611070632934588,-0.9337267875671404,-1.1447932720184344,-2.200125694274904,-0.9666461944580078,0,0.01851851851851838,1.608702634701699,13.65077304840088,1.622222830250696,13.83356761932373,-1.2857080038403015,13.799488067626953,0.01851851851851838
5285,2001-02-13,13.824274063110352,14.07522964477539,13.824274063110352,13.886238098144533,2116051.0,-0.0044622621761368775,-7.100040016006402,-0.26315597623358916,75.81426358686741,76.67070272016582,-0.1143662203096163,-0.8475584207532343,-0.9927966236077062,-2.134620465822403,14.677585731546996,0.25095558166503906,0.701176644101956,0.6596122264862068,-0.7344982093144434,2.053722662286857,-0.03744299141411922,1.3566674443865328,-0.8120097722477961,48.333450188193495,-29.95558251820883,0.6970552179003252,2,-0.09914302825927734,-0.871762752532959,-1.0102148056030273,-1.9057950973510742,-1.4251832962036133,1,0.016360322802422278,-2.92105401716462,13.886238098144533,1.608702634701699,13.65077304840088,1.622222830250696,13.83356761932373,0.016360322802422278
5286,2001-02-14,13.62598705291748,13.997774124145508,13.554727554321287,13.827371597290039,3162135.0,-0.01434339403918461,-1.576574627921084,3.2500230861574466,59.44465312750934,76.09210732218818,0.07587133257118417,-0.5787787448609123,-0.7898658852070923,-1.9155870452581762,14.981047790427827,0.4430465698242205,0.7553659737396536,0.3977342128753669,-0.9561589100842784,1.7516273358350123,-0.27921234860445665,1.0746807743551905,-0.5037083273411316,12.777822429635128,-60.66379514943416,0.6769465614798229,2,0.09914398193359375,-0.6734757423400879,-0.7828817367553711,-1.6106886863708496,-1.1928157806396484,2,0.03410645229947651,-7.100040016006402,13.824274063110352,-2.92105401716462,13.886238098144533,1.608702634701699,13.65077304840088,0.03410645229947651
5287,2001-02-15,14.103114128112793,14.103114128112793,13.452486991882324,13.477272987365724,3484900.0,0.035015964226470686,1.0792085846379842,-3.107692016271473,70.02812318848382,74.77641246499174,-0.37676394227571564,-0.9517045767924763,-1.2760610341121996,-2.3612529612888054,14.886481745741605,0.6506271362304688,0.7843045048759141,0.7777319908142086,-0.5316302981003957,2.087094279728813,0.12305084635690733,1.43241313527151,-0.8818224112940296,98.5915737205518,25.856835700059534,0.6546811444573021,2,-0.37798309326171875,-1.1506028175354004,-1.240645170211792,-2.087815761566162,-1.4251832962036133,3,-0.03449036720998999,-1.576574627921084,13.62598705291748,-7.100040016006402,13.824274063110352,-2.92105401716462,13.886238098144533,-0.03449036720998999
5288,2001-02-16,13.83666706085205,14.059739112854006,13.632184028625488,14.025657653808596,2151233.0,-0.01889278246210979,2.3252906599417433,-0.3019785384050433,62.87018261267098,73.67385005148788,-0.10971156686660244,-0.5735000349186166,-1.0269591527235775,-2.0664298273853863,14.756975544242168,0.4709300994873047,0.765271319931772,0.42166876792907715,-0.7573828529057227,1.600720388763877,-0.1678570424883219,1.0111945783464762,-0.5262636519151158,58.21601264780094,-11.875089135224158,0.5895258104173996,2,-0.11153602600097656,-0.8841557502746582,-0.9741981029510498,-1.82136869430542,-0.8396186828613263,4,-0.01477834447611337,1.0792085846379842,14.103114128112793,-1.576574627921084,13.62598705291748,-7.100040016006402,13.824274063110352,-0.01477834447611337
5289,2001-02-20,13.65077304840088,13.818077087402346,13.52994155883789,13.601202011108398,1711303.0,-0.013434883677812759,-1.9999751766183789,-0.26229367566395373,53.43789335323542,71.61511164051392,0.10087594958369905,-0.2751950767240636,-0.8372064730783144,-1.8504791458377152,14.399455710544567,0.30672550201416016,0.7348167821501139,0.15545330047607564,-0.8340855205712021,1.1449921215233534,-0.3393161100475641,0.6502227109997154,-0.2601691165575897,30.476143012934287,-34.75240602731314,0.49476941052363893,2,0.13167476654052557,-0.6982617378234881,-0.7883040904998797,-1.6354746818542498,-0.7373771667480487,1,-0.01656826213282747,2.3252906599417433,13.83666706085205,1.0792085846379842,14.103114128112793,-1.576574627921084,13.62598705291748,-0.01656826213282747
5290,2001-02-21,13.663166046142578,13.706541061401367,13.570219039916992,13.653870582580565,3127276.0,0.0009078605070758083,1.8386968652878037,0.18751803613000467,48.60186680077662,68.09333817851537,0.12873413617930396,-0.17356574537986802,-0.8430202643324982,-1.8253269840015474,14.330541860735217,0.136322021484375,0.6501918249640628,0.08980979919433629,-0.6525041003835366,0.8321236987722092,-0.28134715059460014,0.4609667489832727,-0.20038164368356703,32.38092027345537,-29.16938112923534,0.3711569497889367,2,0.11928176879882812,-0.6816091537475586,-0.9507672786712646,-1.589775562286377,-1.2145042419433576,2,-0.05442180384435724,-1.9999751766183789,13.65077304840088,2.3252906599417433,13.83666706085205,1.0792085846379842,14.103114128112793,-0.05442180384435724
5291,2001-02-22,13.687952041625975,13.694148063659668,13.5888090133667,13.647674560546875,2290345.0,0.0018140740879302175,3.0,4.333025546320926,49.8663192379723,64.28836551016899,0.09662396843364007,-0.103169230448243,-0.8620518606467957,-1.8191538092400794,14.84667491062397,0.10533905029296875,0.6152262172951453,0.05081110000610245,-0.4520241878512845,0.5536463878634894,-0.20060654392259103,0.30222874393479593,-0.16020521561281598,36.19047479449778,-22.159641264617157,0.2514176439286937,2,0.09449577331543146,-0.7063951492309553,-0.9755532741546613,-1.1498279571533185,-1.38490581512451,3,-0.09416027107632485,1.8386968652878037,13.663166046142578,-1.9999751766183789,13.65077304840088,2.3252906599417433,13.83666706085205,-0.09416027107632485
5292,2001-02-23,13.467977523803713,13.706541061401367,13.328557968139648,13.63838005065918,2359739.0,-0.016070666901323527,1.4646419421436212,-4.230714590140788,44.11027278898971,60.4527704054035,0.28975690508108976,0.14324336128241022,-0.6381362184022574,-1.568257393175175,14.997493884231138,0.37798309326171875,0.581659292344785,-0.18128519058227432,-0.6530723156275933,0.2905019344630446,-0.4171787531049329,0.05460837194038426,0.6444311141967756,19.067717578867523,-34.79953994068503,0.23589356252265933,2,0.25250577926635565,-0.4864206314086932,-0.7555787563323992,-0.9298534393310565,-1.2052087783813477,4,-0.0768345692363187,3.0,13.687952041625975,1.8386968652878037,13.663166046142578,-1.9999751766183789,13.65077304840088,-0.0768345692363187
5293,2001-02-26,13.83356761932373,13.94200611114502,13.440093994140625,13.471076011657715,3681142.0,0.027145137038866007,-1.3649685220884618,-2.1272666218939107,55.16430983510676,57.70420939240137,-0.05272114967406871,-0.1742424566238796,-0.9992012199003639,-1.898630660937961,15.359862964363472,0.5019121170043945,0.5012381151544041,0.14809446334838938,-0.2554471760886585,0.5516361027854373,-0.05367635637013457,0.34986528306691334,0.26316400527954187,82.32312004564342,28.18055671771974,0.20177081971852368,2,-0.11773157119750977,-0.8520107269287109,-1.1260099411010742,-1.2954435348510742,-1.9518795013427752,0,-0.08353859389101281,1.4646419421436212,13.467977523803713,3.0,13.687952041625975,1.8386968652878037,13.663166046142578,-0.08353859389101281
5294,2001-02-27,13.691049575805664,13.709638595581055,13.5237455368042,13.58570957183838,3014631.0,-0.010302334686172143,1.6086950702953005,0.29059984214679857,53.65294613513356,55.24184078665317,0.06615455097706047,0.01259973625762889,-0.8306235455639026,-1.7306425907991283,15.682973093929565,0.30982208251953125,0.40157453846416225,-0.02215266227722168,-0.3322508241686659,0.28794549961422256,-0.1772017432229429,0.13289641866849955,0.39031857566833494,59.09083136027063,1.336122764808593,0.15504908094572184,2,0.02478647232055664,-0.7094926834106445,-1.1190390586853027,-1.1529254913330078,-1.4127893447875994,1,-0.05069013839825354,-1.3649685220884618,13.83356761932373,1.4646419421436212,13.467977523803713,3.0,13.687952041625975,-0.05069013839825354
5295,2001-02-28,13.430798530578613,13.787095069885256,13.167449951171875,13.768506050109865,1979844.0,-0.019008845434827504,2.3057828113234207,-3.205881021574077,43.08941490824054,53.424592095623304,0.29583127160675105,0.2839952013490574,-0.5361874298026947,-1.4474130179322398,15.443380814698493,0.6196451187133807,0.31661167710692517,-0.28023495674133336,-0.5978866034893784,0.03741669000671166,-0.439060780115355,-0.12140913336731174,0.6355134172286991,33.999933512357465,-20.366388206288455,0.15882582337402215,2,0.2044835090637207,-0.4395599365234375,-0.858788013458252,-0.892674446105957,-0.588661193847658,2,-0.03852359543237749,1.6086950702953005,13.691049575805664,-1.3649685220884618,13.83356761932373,1.4646419421436212,13.467977523803713,-0.03852359543237749
5296,2001-03-01,13.415307998657227,13.4989595413208,13.179842948913574,13.353343963623047,2450436.0,-0.0011533589671618438,1.7837972745877773,-0.18348432134465836,42.10527642161975,50.322053565971736,0.3109990664968798,0.28969322398061337,-0.47912025830582294,-1.407873217485676,14.574474077263211,0.31911659240722656,0.19767378634108113,-0.2800794601440426,-0.6239120788103474,0.06375315852226215,-0.451995769477195,-0.10816315081089023,0.6150494692846689,32.000009850021115,-17.92963140345055,0.17191630933315208,3,0.1982865333557129,-0.21106624603271484,-0.8578202724456787,-0.8384566307067871,-0.8829936981201172,3,-0.07205546041542688,2.3057828113234207,13.430798530578613,1.6086950702953005,13.691049575805664,-1.3649685220884618,13.83356761932373,-0.07205546041542688
5297,2001-03-02,13.663166046142578,13.706541061401367,13.477272987365724,13.477272987365724,3350952.0,0.01847576272644358,-1.4666663246513005,3.0000153907716647,50.228312267229505,48.917401305367136,-0.006513466365554166,0.041524030291862246,-0.6904038311765817,-1.6231944548448727,13.659092098292724,0.2912330627441406,0.10681202730694572,-0.030672311782836914,-0.37480748104748685,0.313462857481813,-0.20273989641516188,0.14139527284948805,0.33267512112851705,64.00001970004223,14.639012878033213,0.17206758463232472,3,-0.10843801498413086,-0.23623943328857422,-1.1395652294158936,-1.0863146781921387,-0.6258411407470703,4,-0.0995464605383396,1.7837972745877773,13.415307998657227,2.3057828113234207,13.430798530578613,1.6086950702953005,13.691049575805664,-0.0995464605383396
5298,2001-03-05,14.375758171081545,14.403641700744627,13.740621566772461,13.740621566772461,4032956.0,0.05215424613390751,-1.0878032520056582,3.416677354647775,57.669909063659645,49.38762527319204,-0.7091705270843427,-0.6561507716883899,-1.358011248182688,-2.305268673746111,13.212434441221877,0.740475654602049,0.109440573962857,0.6510924339294455,0.1912818603363764,1.1109030075225146,0.42118714713291006,0.8809977207259809,-1.2083082199096697,97.74440092544548,48.98458256847859,0.22990528679653474,3,-0.5902123451232928,-0.7838511466979998,-1.7747015953063983,-1.7989068031311053,-0.9976282119750994,0,-0.14698281652439704,-1.4666663246513005,13.663166046142578,1.7837972745877773,13.415307998657227,2.3057828113234207,13.430798530578613,-0.14698281652439704
5299,2001-03-06,14.251829147338867,14.663891792297365,14.174372673034668,14.63910675048828,4416724.0,-0.00862069480216876,1.2411432363753752,-0.6097548157702259,56.57142639370399,50.27313189462842,-0.5487191739277524,-0.5036282493474715,-1.1814948138608852,-2.1478315082722013,13.25533956561675,0.4895191192626971,0.03562548179432312,0.4926181793212887,-0.01655969171183358,1.001796050354411,0.23802924380472845,0.747207114837849,-1.0596553611755368,72.46383831071034,22.673126539251356,0.25458893551656075,3,-0.33615827560424805,-0.43375205993652344,-1.6362497806549072,-1.6749777793884277,-1.4065942764282227,1,-0.1663043392433925,-1.0878032520056582,14.375758171081545,-1.4666663246513005,13.663166046142578,1.7837972745877773,13.415307998657227,-0.1663043392433925
5300,2001-03-07,14.846688270568848,14.87147331237793,14.298301696777346,14.298301696777346,3985187.0,0.04173914218871011,-1.090392591626458,-1.416003841512967,66.72326455357441,52.14612581858421,-1.0706286101305729,-1.0454550573801633,-1.7251337877669037,-2.706310797192806,13.887460535806543,0.6196441650390625,0.012600672632936849,1.0197811126708984,0.33131177122733746,1.7082504541144594,0.675546441949118,1.364015783392679,-1.5956457641601567,98.5348429335163,42.24208350752713,0.34423467072178077,3,-0.8272266387939453,-0.9248204231262207,-2.2311089038848877,-2.269836902618408,-1.6544523239135742,2,-0.1729966974953111,1.2411432363753752,14.251829147338867,-1.0878032520056582,14.375758171081545,-1.4666663246513005,13.663166046142578,-0.1729966974953111
5301,2001-03-08,15.020188331604006,15.134821891784668,14.704169273376465,14.862178802490234,5091305.0,0.011686111937777577,1.2240050826296698,0.2881352984652883,63.703699059060845,54.32317318192545,-1.156942267231079,-1.1834925769862341,-1.8586993282515198,-2.8371058037680204,14.219222182841767,0.4306526184082031,0.043110886245811386,1.1322461605072043,0.2616607122026817,2.002831608811727,0.6969534363549439,1.5675388846594647,-1.6719199768371595,93.08415215532678,40.40106950116564,0.4352927241522611,3,-0.8690524101257342,-0.8690524101257342,-2.3081769943237322,-2.4046087265014666,-1.80006790161133,3,-0.14500823470303692,-1.090392591626458,14.846688270568848,1.2411432363753752,14.251829147338867,-1.0878032520056582,14.375758171081545,-0.14500823470303692
5302,2001-03-09,14.781624794006348,14.948928833007812,14.69487476348877,14.902456283569336,3145674.0,-0.01588285927784916,1.3768184474551772,-0.7647101427407343,64.23901472214624,55.331473724929836,-0.7961671170613087,-0.9172912448854706,-1.5852713075241827,-2.553080680671684,14.548361442355212,0.32531356811523615,0.08709770922013682,0.8462797641754154,-0.11078667212433224,1.803346200475163,0.3677465460255416,1.3248129823252892,-1.2904321562780758,74.66668946765395,21.746453869487844,0.47853321814987393,3,-0.6304888725280762,-0.6304888725280762,-1.915282964706421,-2.1524906158447266,-1.6916294097900408,4,-0.15216936736083897,1.2240050826296698,15.020188331604006,-1.090392591626458,14.846688270568848,1.2411432363753752,14.251829147338867,-0.15216936736083897
5303,2001-03-12,14.239436149597168,14.781624794006348,14.236336708068848,14.781624794006348,2974931.0,-0.03667990846507119,1.0114330743009114,4.487146904917878,58.01012513411675,55.81560472481685,-0.21272144349561728,-0.34650576387948284,-1.0181693726002425,-1.9668849572411915,14.673116098978614,0.5452880859375,0.11697802559900339,0.2746579647064209,-0.6817663807490639,1.2310823101619057,-0.20355420802132151,0.7528701374341633,-0.616753171544385,6.77427554651754,-46.961467541783605,0.47821217272774197,3,-0.08830022811889648,-0.08830022811889648,-1.362250566482544,-1.5994582176208496,-0.03098297119140625,0,-0.08442126721679688,1.3768184474551772,14.781624794006348,1.2240050826296698,15.020188331604006,-1.090392591626458,14.846688270568848,-0.08442126721679688
5304,2001-03-13,14.143390655517578,14.437722206115724,13.97298812866211,14.437722206115724,3420670.0,-0.006745034920663362,2.1578950779090493,0.5428581982178509,56.38911544186797,57.293349228553225,-0.051141702757570684,-0.2426479432386195,-0.9009342585326934,-1.8226154968570558,14.1304474189451,0.46473407745361506,0.18378379266637523,0.16575484275817942,-0.7931346748669466,1.1246443603833054,-0.31368991605438445,0.6451996015707433,-0.39973656436624516,14.666687461164225,-40.04480920751305,0.4794447588125634,3,0.013941764831542969,0.007745265960693359,-1.261364221572876,-1.5034127235412598,-0.08365154266357244,1,-0.054107301074413305,1.0114330743009114,14.239436149597168,1.3768184474551772,14.781624794006348,1.2240050826296698,15.020188331604006,-0.054107301074413305
5305,2001-03-14,14.050443649291992,14.186765670776367,13.957496643066404,13.957496643066404,3778617.0,-0.0065717626338296364,-3.933327861114951,-0.3157901558181547,54.736833447402844,58.696855564751345,0.15527421080989257,-0.13901550119973116,-0.789937805553226,-1.6737657861591195,13.545457805711298,0.2292690277099627,0.190268357940516,0.06149935722351074,-0.8951066804813212,1.0181053949283427,-0.41680366162890614,0.5398023760759276,-0.19549613408999278,7.894760290478587,-47.1287919771202,0.4783030188524162,3,0.2556037902832031,0.1006922721862793,-1.061915636062622,-1.35237455368042,-0.02168750762939453,2,-0.08577727568353888,2.1578950779090493,14.143390655517578,1.0114330743009114,14.239436149597168,1.3768184474551772,14.781624794006348,-0.08577727568353888
5306,2001-03-15,14.090721130371096,14.319989204406738,13.957496643066404,14.050443649291992,3726652.0,0.0028666341138012807,-2.2054663979287725,0.43333812152429724,58.53866415883053,59.62022799715147,0.24683705580410376,-0.1504023142734514,-0.7988406159789765,-1.659503109947833,13.728444121043209,0.3624925613403338,0.21575509546754645,0.07854013442993413,-0.8634089599872894,1.0204892288471576,-0.39243441277867674,0.549514681638545,-0.13338366504248178,13.437579358056187,-44.22839027256529,0.4709745472086117,3,0.3470005989074689,0.06041479110717596,-0.9908506870269793,-1.3248777389526385,0.06816101074218395,3,-0.06376431521160619,-3.933327861114951,14.050443649291992,2.1578950779090493,14.143390655517578,1.0114330743009114,14.239436149597168,-0.06376431521160619
5307,2001-03-16,13.616692543029785,14.090721130371096,13.610495567321776,13.818077087402346,2856153.0,-0.033641187200816214,-3.492739658195111,-4.999928967182662,47.11222023165223,58.44715146026174,0.7974393823057877,0.3007351677394823,-0.3051655128616364,-1.140248415768081,13.422392692599546,0.48022556304931996,0.28963666184989023,-0.37116737365722585,-1.3282281639155258,0.5858934166010741,-0.8496977687863758,0.10736302147192411,1.5181293487548828,0.529145338260665,-51.78643849350033,0.47853039512914985,3,0.7559661865234375,0.5344433784484863,-0.5071401596069336,-0.8508491516113281,0.3098220825195295,4,-0.02912396764367786,-2.2054663979287725,14.090721130371096,-3.933327861114951,14.050443649291992,2.1578950779090493,14.143390655517578,-0.02912396764367786
5308,2001-03-19,13.632184028625488,13.935810089111328,13.446290016174315,13.616692543029785,4609416.0,0.0011376834386727097,-1.7478238991017052,-0.076924898303238,49.18873777455099,57.62685272480031,0.7435745009242964,0.2836834532370016,-0.3278925177487899,-1.1142931560562452,12.9731826233206,0.4895200729370135,0.3753125675228013,-0.34545173645019567,-1.3136177546577237,0.6227142817573323,-0.8295347455539588,0.13863127265356745,1.4721513366699224,18.750048095791538,-31.357357578437938,0.48408300910376395,3,0.6583719253540039,0.5189518928527832,-0.4746091365814209,-0.8663406372070312,0.23236656188964666,0,-0.03977269110148962,-3.492739658195111,13.616692543029785,-2.2054663979287725,14.090721130371096,-3.933327861114951,14.050443649291992,-0.03977269110148962
5309,2001-03-20,13.424603462219238,13.904828071594238,13.424603462219238,13.663166046142578,4995443.0,-0.015227242089041804,-3.0259843054794904,-15.399593696133957,49.91336421067008,55.75908602003316,0.9180117784821782,0.49903707723877133,-0.11387816193862577,-0.8694531927763194,12.781580157359585,0.480224609375,0.41661582372859307,-0.5417238235473629,-1.531017957098216,0.44757031000349023,-1.0363708903227895,-0.047076756771936346,1.613410089111328,0.0,-49.990840849874346,0.49464706677542686,3,0.8551092147827148,0.7265324592590332,-0.2670285701751709,-0.6587600708007812,0.8736982345581072,1,0.05838904056961569,-1.7478238991017052,13.632184028625488,-3.492739658195111,13.616692543029785,-2.2054663979287725,14.090721130371096,0.05838904056961569
5310,2001-03-21,12.919591903686525,13.415307998657227,12.780172348022461,13.415307998657227,3000752.0,-0.03761835945128389,1.5624975952104287,2.0779289309257134,43.90244016884674,53.558946143342695,1.252646586424465,0.9965808896497226,0.39869827589645723,-0.32448442135309463,13.021401549216716,0.6444311141967773,0.3618133339715932,-1.009556674957274,-2.0977654194778648,0.07865206956331683,-1.5536610472175703,-0.4654523026969777,2.021617042297361,9.054294677059351,-41.42721119364651,0.5441043722602955,3,0.9449586868286115,1.0379052162170392,0.4192292690277082,-0.06389999389648615,1.5615053176879865,2,0.08824947549946582,-3.0259843054794904,13.424603462219238,-1.7478238991017052,13.632184028625488,-3.492739658195111,13.616692543029785,0.08824947549946582
5311,2001-03-22,12.399090766906738,12.733698844909668,12.042795181274414,12.702716827392578,4030374.0,-0.040287738239724535,2.779662918124216,0.6124999038084193,35.42858022323048,50.35778675457428,1.5223347928762454,1.4920722495824705,0.9183750204988641,0.23211613407137932,13.654797394062124,0.8767967224121112,0.3010553864389749,-1.465614748001098,-2.749095603771007,-0.1821338922311888,-2.1073551758860525,-0.8238743201161434,2.3692352512402337,17.397874458765582,-30.07761802358434,0.6417404278849543,3,1.0131192207336426,1.1897177696228027,0.9397304058074951,0.4566011428833008,2.16256046295166,3,0.13143426444666795,1.5624975952104287,12.919591903686525,-3.0259843054794904,13.424603462219238,-1.7478238991017052,13.632184028625488,0.13143426444666795
5312,2001-03-23,12.433171272277832,12.563297271728516,12.114053726196287,12.563297271728516,3150192.0,0.0027486293964438246,5.904746898063012,0.42857322340007853,23.454705343906227,46.51829566677311,1.251725613622403,1.4508790241552454,0.8882188875321244,0.23469971224906772,15.067116320667031,0.44924354553222834,0.13602057782309274,-1.3797939300537116,-2.806098743482213,0.04651088337478981,-2.0929463367679624,-0.6666415233394609,2.0626016621818835,20.62192375703411,-19.648267125518856,0.7131524067142508,3,0.8070874214172363,1.155637264251709,0.9056499004364014,0.42252063751220703,2.1253814697265625,4,0.13879892997881038,2.779662918124216,12.399090766906738,1.5624975952104287,12.919591903686525,-3.0259843054794904,13.424603462219238,0.13879892997881038
5313,2001-03-26,12.67793083190918,12.826645851135256,12.498233795166016,12.702716827392578,3820254.0,0.01968601206170839,1.4090902731139283,0.19047688846218677,29.18032902697759,43.49509717622975,0.851742746475848,1.1753645106920843,0.6559270163686364,0.013558781048281787,15.756784401634938,0.39347457885742365,-0.03410037080141848,-1.077252531051636,-2.5909961992692345,0.43649113716596233,-1.8341243651604344,-0.3203806969428378,1.5725443272320057,34.10979762691916,-2.001855561701632,0.7568718341087991,3,0.5034613609313965,0.9108777046203613,0.6608903408050537,0.17776107788085938,1.7473983764648455,0,0.09848482455019902,5.904746898063012,12.433171272277832,2.779662918124216,12.399090766906738,1.5624975952104287,12.919591903686525,0.09848482455019902
5314,2001-03-27,12.997048377990724,13.018735885620115,12.523019790649414,12.857627868652346,2311647.0,0.025171106414175748,4.423722446850328,-5.624971142747211,23.607438461881898,40.03627551117186,0.3943904508083218,0.8449071288271295,0.3757154646585139,-0.2878835374716946,16.334016436413958,0.49571609497070135,-0.19713343574940367,-0.7234349250793439,-2.274720851537536,0.827851001378848,-1.49907788830844,0.052208038149752056,1.0326587833637841,69.52599528621788,39.60396346377695,0.7756429632290964,3,0.18434381484985174,0.5917601585388166,0.34177279472350897,-0.14135646820068537,1.5398168563842756,1,0.06674609398188003,1.4090902731139283,12.67793083190918,5.904746898063012,12.433171272277832,2.779662918124216,12.399090766906738,0.06674609398188003
5315,2001-03-28,12.913395881652832,12.95057487487793,12.640751838684082,12.904101371765135,2194806.0,-0.0064362687515689965,6.407382917597702,0.0666652986121214,19.147028459572084,35.65942710014314,0.3350220525557486,0.9357879779131881,0.48561903856102084,-0.18686280635634311,17.452951425323356,0.3562965393066424,-0.31300432981838,-0.7812172889709466,-2.3696561574711303,0.8072215795292372,-1.5754367232210384,0.013002145279145338,0.9176200816936664,89.20631104961379,64.49484878675398,0.794219434250092,3,0.15336227416992188,0.675412654876709,0.4540836811065674,-0.05770397186279297,1.5831918716430664,2,0.10724567168982779,4.423722446850328,12.997048377990724,1.4090902731139283,12.67793083190918,5.904746898063012,12.433171272277832,0.10724567168982779
5316,2001-03-29,12.44866180419922,12.53231430053711,11.695794105529785,11.695794105529785,7477833.0,-0.035988525536795435,-1.2222236296914644,81.0013338805511,17.957468367959976,32.42001022639956,0.6060694018212569,1.3959619067219986,0.9729936550851779,0.2970420289962217,19.090900407417013,1.2176017761230469,-0.4379968474159135,-1.197619056701658,-2.8780055329382943,0.48276741953497826,-2.037812294819977,-0.357425818583339,1.2035320809400698,56.90860399147948,36.925079905297956,0.8401932381183183,3,0.3671402931213361,0.966646194458006,0.9333405494689924,0.40703010559081854,2.0262393951416,3,0.16326537335038727,6.407382917597702,12.913395881652832,4.423722446850328,12.997048377990724,1.4090902731139283,12.67793083190918,0.16326537335038727
5317,2001-03-30,12.303046226501465,12.39599323272705,12.138839721679688,12.207000732421875,2870677.0,-0.011697287627223996,-1.2133344277769798,0.12757287136814846,20.15284222806038,29.19379961012283,0.6098838397431212,1.5119759468892084,1.1462670173953118,0.4617946143415246,20.723567917450772,0.309822082519533,-0.5650307246996764,-1.2752286434173588,-3.0596092228133003,0.5091519359785828,-2.1674189331153286,-0.3830383537193889,1.1143796850846854,45.90165116186871,23.245617253313327,0.8921902896979705,3,0.4972648620605469,1.1122617721557617,1.078956127166748,0.5526456832885742,2.1346759796142596,4,0.1835809572503897,-1.2222236296914644,12.44866180419922,6.407382917597702,12.913395881652832,4.423722446850328,12.997048377990724,0.1835809572503897
5318,2001-04-02,12.262768745422365,12.702716827392578,11.946749687194824,12.33092975616455,2524027.0,-0.00327378117074284,-1.159291866654318,-0.7096742163219324,20.505369676204168,25.926244661848834,0.4866590176691137,1.4607293870816207,1.2180500370307232,0.5168405708014809,20.717107145381437,0.7559671401977539,-0.7264347531928141,-1.2098566532134996,-3.044919094709705,0.625205788282706,-2.1273878739616023,-0.2923254324653968,0.9480613494370207,42.857111962543584,18.397740548844396,0.917531220748103,4,0.2927823066711408,1.1525392532348615,1.0882513523101789,0.592923164367674,2.0789079666137678,0,0.18721579475589767,-1.2133344277769798,12.303046226501465,-1.2222236296914644,12.44866180419922,6.407382917597702,12.913395881652832,0.18721579475589767
5319,2001-04-03,11.881688117980955,12.176018714904785,11.835213661193848,12.176018714904785,3333200.0,-0.031076230446216768,1.3157976593180138,4.3181665547348596,18.805734541650708,23.137721814382612,0.6994113678882865,1.7445865397825049,1.6268575887984138,0.9112420127534389,20.32035862327495,0.4275550842285174,-0.8229750618235325,-1.4724302291870135,-3.399437825049745,0.4545773666757178,-2.4359340271183783,-0.5089264312556487,1.1473376581588788,14.814859853784784,-11.254863465973385,0.9635037979313655,4,0.4755768775939959,1.5336198806762713,1.4670083522796649,0.9740037918090838,2.5343456268310565,1,0.21408078255678942,-1.159291866654318,12.262768745422365,-1.2133344277769798,12.303046226501465,-1.2222236296914644,12.44866180419922,0.21408078255678942
5320,2001-04-04,12.278260231018065,12.47035026550293,11.959142684936525,12.036599159240724,3367736.0,0.03337674824480241,-1.5781193637907212,-0.8210531772878505,26.354085716397293,22.129444646956706,0.22607337510994086,1.20764483548108,1.2613195027105384,0.5264125874652255,19.350131107503028,0.5886621475219744,-0.9323728660965465,-0.9474367141723654,-2.796380445863651,0.9015070175189202,-1.8719085800180082,-0.02296484832672263,0.5907777446485643,57.84615967457019,28.931910118528155,0.9244718658456427,4,0.07900476455688654,1.137047767639162,1.0704362392425555,0.5774316787719744,2.2709980010986346,2,0.18395155020831977,1.3157976593180138,11.881688117980955,-1.159291866654318,12.262768745422365,-1.2133344277769798,12.303046226501465,0.18395155020831977
5321,2001-04-05,12.842137336730955,12.935084342956545,12.42697525024414,12.479644775390625,2513698.0,0.04592483748539489,-1.1721879414624676,1.500003946329928,40.12639306141383,23.98185439334644,-0.2998845254296043,0.4977469089293258,0.7256805597373273,-0.021086969962215818,17.62418535249286,0.6568241119384801,-1.0261340884738352,-0.2746570587158228,-1.924412365265896,1.3750982478342504,-1.0995347119908594,0.5502205945592138,-1.14634323120117,91.54927867732333,56.60543677034322,0.8248776532750361,4,-0.4848723411560041,0.5731706619262713,0.47112298011779963,0.013554573059083808,1.7876749038696307,3,0.1288298336315794,-1.5781193637907212,12.278260231018065,1.3157976593180138,11.881688117980955,-1.159291866654318,12.262768745422365,0.1288298336315794
5322,2001-04-06,12.53231430053711,12.733698844909668,12.306143760681152,12.687226295471193,2435266.0,-0.024125504039556822,2.4500128897216973,-0.427352203756377,36.95811818262211,24.846053188418047,0.028475399800562684,0.6644855947009898,1.0345052148121425,0.3093528175266833,15.900404505950217,0.5359935760498029,-1.0657610127022057,-0.4720145702362064,-1.9406355886823992,0.9966064482099863,-1.2063250794593028,0.26229593898688996,-0.8117343902587884,63.38023650435524,25.29792800112368,0.7343105092230964,4,-0.1750493049621582,0.8829936981201172,0.8766038417816162,0.3233776092529297,1.967371940612793,4,0.1550062384503439,-1.1721879414624676,12.842137336730955,-1.5781193637907212,12.278260231018065,1.3157976593180138,11.881688117980955,0.1550062384503439
5323,2001-04-09,13.037324905395508,13.248003959655762,12.736797332763672,13.01253890991211,3869314.0,0.04029667567759243,1.291665954135814,-0.1600004924986284,45.710358599152286,27.30193320367031,-0.4695747228207132,0.0682999926054162,0.5380894191737262,-0.17220429701541384,15.172204006735711,0.7156896591186523,-1.0065495103890818,0.09310159683227504,-1.2562352173553482,1.4424384110198982,-0.5815668102615366,0.7677700039260866,-1.2924549064636217,85.08773350938088,40.44551522086258,0.6746684070938118,4,-0.5654258728027344,0.37798309326171875,0.4535024166107178,-0.18163299560546875,2.1656579971313477,0,0.10741446660891762,2.4500128897216973,12.53231430053711,-1.1721879414624676,12.842137336730955,-1.5781193637907212,12.278260231018065,0.10741446660891762
5324,2001-04-10,13.378129959106445,13.533041000366213,12.873119354248047,13.01253890991211,3943873.0,0.0261407195252068,-1.0480780898992854,14.749903809157368,55.27066513958581,31.315670612560726,-0.8388529504239184,-0.35075966377703516,0.20914262301655562,-0.4898094940446889,15.207180574814776,0.6599216461181658,-0.8937412229709167,0.47216968536377024,-0.7734004178664993,1.7177397885940398,-0.1506153662513654,1.0949547369789059,-1.573134601745604,90.15749367407669,39.31941113097961,0.622785051615135,4,-0.7637124061584473,0.03717803955078125,0.3105964660644531,-0.37682151794433594,1.86513042449951,1,0.07202402397607188,1.291665954135814,13.037324905395508,2.4500128897216973,12.53231430053711,-1.1721879414624676,12.842137336730955,0.07202402397607188
5325,2001-04-11,12.845234870910645,13.229414939880373,12.702716827392578,13.229414939880373,3370318.0,-0.039833301801128096,1.7419335620416776,-1.0508464849354424,55.11363288563431,35.444133336746766,-0.35385491219623866,0.09192788352970105,0.737061245985025,0.06063955544377819,15.176696562067244,0.6754131317138672,-0.8298658455915326,-0.00046496391296457773,-1.1234855296388915,1.1225556018129623,-0.561975246775928,0.5610453189499989,-0.9365567749694819,43.93938569524166,-10.668944877990384,0.5615102828629637,4,-0.16110754013061523,0.570073127746582,1.021639108657837,0.28619861602783203,2.463088035583496,2,0.12228650466007451,-1.0480780898992854,13.378129959106445,1.291665954135814,13.037324905395508,2.4500128897216973,12.53231430053711,0.12228650466007451
5326,2001-04-12,13.192235946655273,13.229414939880373,12.736797332763672,12.873119354248047,1947890.0,0.027013992288334787,1.503936129989225,-0.8306432794991546,58.117954236000266,39.662479115406754,-0.6529527465540248,-0.34344538129102986,0.3808230781052586,-0.26351969385564544,14.887913506218203,0.492617607116701,-0.7624830999169738,0.39146037101745534,-0.5840532725381529,1.3669740145730636,-0.09629645076034876,0.8792171927952595,-1.1860960764486084,72.22220063039488,12.76479676313268,0.4877568217778039,4,-0.5081086158752441,0.22307205200195312,0.7784287929534912,0.04298830032348633,2.2369184494018537,3,0.10286522246484542,1.7419335620416776,12.845234870910645,-1.0480780898992854,13.378129959106445,1.291665954135814,13.037324905395508,0.10286522246484542
5327,2001-04-16,13.220120429992676,13.31616497039795,12.888609886169435,13.167449951171875,1374013.0,0.0021137041097625264,2.4936742399152005,0.1650508938550825,56.08061323040098,43.615283954761956,-0.6001858265833402,-0.42431841233378265,0.34493375857872266,-0.26971423126192917,15.46831052880746,0.42755508422851385,-0.6701348502148132,0.43917346000671387,-0.48106606988454104,1.3594129898979688,-0.020946304938913585,0.8992932249523413,-1.1223664919764378,62.31344569279773,-0.33579101627629626,0.46011976494562723,4,-0.5359930992126465,0.10224103927612305,0.9310154914855957,0.22423362731933594,2.2555065155029297,0,0.10663229719221934,1.503936129989225,13.192235946655273,1.7419335620416776,12.845234870910645,-1.0480780898992854,13.378129959106445,0.10663229719221934
5328,2001-04-17,13.089995384216307,13.229414939880373,13.01253890991211,13.142664909362793,1553471.0,-0.009842954643677237,-1.0895408561741555,-0.9999818935704405,51.088537154921994,47.202262022903206,-0.3803795723545669,-0.35510171343266883,0.4632793809041651,-0.11750815948337312,16.442859992006536,0.2168760299682635,-0.5266940294987847,0.3361578464508046,-0.5072315223038117,1.179547215205421,-0.08553683792650446,0.7578525308281137,-0.90612422245907,46.641850186869846,-14.512207358498337,0.4216946843773084,4,-0.34390354156493785,0.1487140655517596,1.0611405372619647,0.3737225532531756,2.190443992614748,1,0.10769223483710144,2.4936742399152005,13.220120429992676,1.503936129989225,13.192235946655273,1.7419335620416776,12.845234870910645,0.10769223483710144
5329,2001-04-18,14.208453178405762,14.329283714294435,13.01253890991211,13.093092918395994,4971881.0,0.0854437118853435,-1.0631061940687707,-21.17657709857251,62.20794150973045,51.186023777718006,-1.2673520203438322,-1.488121237048869,-0.6478117953980966,-1.212413148060424,18.035137457398793,1.316744804382326,-0.35952603789499094,1.4154231548309326,0.3880134894441678,2.4428328202176974,0.9017183221375511,1.9291279875243141,-1.9436318263319858,92.57143761737207,33.521400286595245,0.5137048326933822,4,-0.8907394409179688,-1.1416950225830078,-0.057317256927490234,-0.7447352409362793,0.9697437286376935,2,0.06999563651535246,-1.0895408561741555,13.089995384216307,2.4936742399152005,13.220120429992676,1.503936129989225,13.192235946655273,0.06999563651535246
5330,2001-04-19,14.059739112854006,14.081425666809082,13.80258560180664,13.88004207611084,3850916.0,-0.010466590816358146,1.5000213761083512,0.1611112061152261,66.14908144491775,54.07743359810733,-0.9380009290356508,-1.317141117781107,-0.49110996014926656,-1.040153557289516,18.447688734792067,0.4058675765991211,-0.18304224527117263,1.2097017288208018,0.03653707739336198,2.3828663802482417,0.623119403107081,1.7962840545345227,-1.6297607718025766,83.07397761346428,22.771848821354247,0.5865823257137202,4,-0.7420253753662127,-1.0472002029418963,0.0944950580596906,-0.5960211753845233,1.0502977371215803,3,0.08417803924042411,-1.0631061940687707,14.208453178405762,-1.0895408561741555,13.089995384216307,2.4936742399152005,13.220120429992676,0.08417803924042411
5331,2001-04-20,14.028756141662598,14.174372673034668,13.839764595031738,14.13719367980957,2398471.0,-0.0022036661521750434,2.66100952132516,-0.6034464458195731,67.70501279587148,57.493755221801706,-0.8057254283086088,-1.2203771156157561,-0.4622226846295412,-0.9905131617916112,17.833284894125295,0.3346080780029297,0.05576892458672411,1.0972354888916023,-0.16690409936681583,2.3613750771500204,0.4651656947623941,1.7293052830208104,-1.4468333707517278,79.13979092526678,16.313181082781824,0.6320697941292087,4,-0.5127558708190918,-1.0162172317504883,0.19983553886413574,-0.5650382041931152,1.307451248168947,4,0.09121027922293745,1.5000213761083512,14.059739112854006,-1.0631061940687707,14.208453178405762,-1.0895408561741555,13.089995384216307,0.09121027922293745
5332,2001-04-23,14.15888214111328,14.220846176147461,14.010167121887207,14.065935134887695,2029227.0,0.009275661942988123,-1.0606018207596448,-0.8571478826788456,69.1011258623621,60.09272936215836,-0.7608724545511869,-1.2802261527352226,-0.5940741668728915,-1.1001080964913292,17.2067786781225,0.2106790542602539,0.26414840122726524,1.1410759449005106,-0.21227408849593488,2.494425978296956,0.46440092820228784,1.8177509615987333,-1.437170494731724,87.05887635827128,20.809596154102167,0.6766750166982229,4,-0.6428818702697736,-1.14634323120117,0.1355466842651385,-0.695164203643797,0.7280817031860352,0,0.08971557516220474,2.66100952132516,14.028756141662598,1.5000213761083512,14.059739112854006,-1.0631061940687707,14.208453178405762,0.08971557516220474
5333,2001-04-24,13.926514625549315,14.19606113433838,13.86764907836914,14.127900123596193,2045366.0,-0.016411430877670607,-1.0582574756887069,-2.1666700868031414,71.23549920986713,61.866599814411835,-0.43483668548871,-1.0008350790307041,-0.3602749236967764,-0.8461879619977779,17.051435975182912,0.32841205596924006,0.373326162757742,0.8462792396545389,-0.5553874493115867,2.2479459286206644,0.14544589517147521,1.5471125841376026,-1.0761972137347282,69.41175788925506,-3.2055086422750207,0.7008333444830632,4,-0.41051435470580877,-0.9139757156372053,0.33538269996643244,-0.4627966880798322,1.3632183074951207,1,0.11123474620881235,-1.0606018207596448,14.15888214111328,2.66100952132516,14.028756141662598,1.5000213761083512,14.059739112854006,0.11123474620881235
5334,2001-04-25,13.864550590515135,13.985381126403807,13.570219039916992,13.926514625549315,2461410.0,-0.0044493569784145315,3.620689289163896,0.3076886649492293,67.70399961172124,63.26552945064371,-0.3314759851292006,-0.9175931353251006,-0.3051605731246543,-0.7717792197196385,17.088606082164542,0.41516208648681463,0.5356207850602708,0.7409400939941388,-0.7029422758702637,2.1848224638585414,0.018998909061938463,1.4628812789263392,-0.89591587450216,45.23813013754825,-28.039394623989317,0.7219411849322009,4,-0.3315100669860822,-0.8520116806030256,0.3562953472137469,-0.4008326530456525,1.4251823425293004,2,0.1021229485277757,-1.0582574756887069,13.926514625549315,-1.0606018207596448,14.15888214111328,2.66100952132516,14.028756141662598,0.1021229485277757
5335,2001-04-26,14.298301696777346,14.468704223632812,13.873845100402832,13.91102409362793,2545007.0,0.03128490198297107,-1.5771805148122133,-6.250038476929262,66.73787585703705,64.22329851964778,-0.6005922482613144,-1.309404654663938,-0.738864772080623,-1.1885819355908556,17.36874669268377,0.6041536331176776,0.6378666656062073,1.1054459095001246,-0.42615754621082047,2.6370493652110696,0.33964418164465116,1.871247637355598,-1.2208150609018542,81.03446445819598,9.65228698669874,0.7658017278554728,4,-0.6196446418762225,-1.2160525321960467,-0.08287739753723322,-0.8345837593078631,1.013119697570799,3,0.06153844204199621,3.620689289163896,13.864550590515135,-1.0582574756887069,13.926514625549315,-1.0606018207596448,14.15888214111328,0.06153844204199621
5336,2001-04-27,14.481097221374512,14.481097221374512,14.146489143371582,14.15888214111328,1743903.0,0.012784422127445128,1.076923759941042,0.8320002955009981,73.0740957960583,66.11146324916528,-0.649654421652949,-1.4041179744536443,-0.9130959612884357,-1.3612328941445924,16.35605919098061,0.3346080780029297,0.6738134300328724,1.1866196632385257,-0.4055847049694865,2.778824031446538,0.3905174791345196,1.9827218473425319,-1.264488826723289,100.0,26.465270679352045,0.7961021841040063,4,-0.7342791557312012,-1.3926515579223633,-0.5700733661651611,-1.0173792839050293,0.9418601989746076,4,0.04343176618362454,-1.5771805148122133,14.298301696777346,3.620689289163896,13.864550590515135,-1.0582574756887069,13.926514625549315,0.04343176618362454
5337,2001-04-30,14.561651229858398,14.561651229858398,14.25802516937256,14.499686241149902,2368454.0,0.0055627006194660655,8.799923047325837,0.19230939985260367,70.06524834945877,68.21998671522492,-0.5809982875018065,-1.3774074845796278,-0.999354596727752,-1.4406557015149417,15.327842550183963,0.30362606048583807,0.7606945202975037,1.1542434215545647,-0.4620892216498369,2.7705760647589663,0.3460770999523639,1.9624097431567655,-1.1933041760003817,100.0,26.773026988267617,0.8081663216022007,4,-0.7745561599731445,-1.4329285621643066,-1.0611419677734375,-1.097933292388916,0.4740276336669922,0,0.05319150608311052,1.076923759941042,14.481097221374512,-1.5771805148122133,14.298301696777346,3.620689289163896,13.864550590515135,0.05319150608311052
5338,2001-05-01,14.558552742004395,14.561651229858398,14.217747688293455,14.375758171081545,3079829.0,-0.00021278410017477878,2.63935369275177,2.949965371296624,67.05459756257189,68.75850405442952,-0.38853663238853464,-1.2579939326048404,-0.993524658047388,-1.438906033560528,14.905566771161977,0.3439035415649432,0.8120682018924192,1.03635573387146,-0.5637053261628306,2.6364167939057506,0.23632520385431555,1.8363862638886044,-1.0231431035063245,99.68747354731472,27.42057438935653,0.8000305300171451,5,-0.4926176071166992,-1.4298300743103027,-1.1440191268920898,-1.094834804534912,0.75286865234375,1,0.02255794982611059,8.799923047325837,14.561651229858398,1.076923759941042,14.481097221374512,-1.5771805148122133,14.298301696777346,0.02255794982611059
5339,2001-05-02,14.425329208374025,14.530669212341307,14.223944664001465,14.530669212341307,1516353.0,-0.00915087756257471,4.823515032999429,-0.5762753425086207,75.80971536938051,69.83190782381428,-0.2473226191396929,-0.9743941107853562,-0.853068589585904,-1.2960706201731274,14.309784852256492,0.3346080780029297,0.8802624185715242,0.7759501457214366,-0.6722284549853139,2.224128746428187,0.05186084536806135,1.5000394460748119,-0.74624574708551,80.18016768878185,4.151159577046101,0.7240893003533754,5,-0.3593940734863299,-1.2966065406799334,-1.0402288436889666,-0.9616112709045428,0.7776536941528303,2,0.05992263415164323,2.63935369275177,14.558552742004395,8.799923047325837,14.561651229858398,1.076923759941042,14.481097221374512,0.05992263415164323
5340,2001-05-03,14.536865234375,14.55545425415039,14.289007186889648,14.468704223632812,1886888.0,0.0077319570589922115,4.058846961686101,-0.6470572258888292,73.79385831682887,70.50844621503177,-0.3174433775285781,-0.9571171335890654,-0.956326427671609,-1.3960118795755498,14.338980207483228,0.2664470672607422,0.9996958809687886,0.7745559215545654,-0.5721281940509328,2.1212400371600637,0.10121386375181629,1.4478979793573146,-0.7342222854867018,94.02980274688798,16.795556569504868,0.6733420578027495,5,-0.4709300994873047,-1.4081425666809082,-1.1517648696899414,-1.0731472969055176,0.44304561614990234,3,0.05179023720252607,4.823515032999429,14.425329208374025,2.63935369275177,14.558552742004395,8.799923047325837,14.561651229858398,0.05179023720252607
5341,2001-05-04,14.496587753295898,14.51827621459961,14.174372673034668,14.437722206115724,1312042.0,-0.002770712972137823,5.727215065899318,0.8636249160510149,72.48906271895144,70.88488364354168,-0.22777848365529607,-0.8290426618051647,-0.9088671571911195,-1.3448744878060968,15.172119059057307,0.36249256134033203,0.966134223048229,0.6515559196472172,-0.6599309073699455,1.9630427466643798,-0.004187493861364189,1.3072993331557985,-0.5876836450717864,83.19982466984001,3.9097314442475266,0.6557434135085811,5,-0.4306526184082031,-1.3678650856018066,-1.168804407119751,-1.032869815826416,0.37488555908203125,4,0.05620865095422123,4.058846961686101,14.536865234375,4.823515032999429,14.425329208374025,2.63935369275177,14.558552742004395,0.05620865095422123
5342,2001-05-07,14.47490119934082,14.55545425415039,14.465605735778807,14.546159744262695,1578647.0,-0.0014959764548831966,1.0000212287182495,-1.2105305791818914,75.368895488492,71.34414989672223,-0.1749480996250412,-0.6897228501236405,-0.873011219397231,-1.3120347143425963,15.880444879857015,0.08984851837158381,0.9233687160485129,0.5327400207519535,-0.6509042150915629,1.71638425659547,-0.059082097169804726,1.1245621386737117,-0.47461249408790884,77.60009456008629,-5.579372652936087,0.5918221179217579,5,-0.408966064453125,-1.2764687538146973,-1.3593461513519287,-1.0595932006835938,0.36868762969970703,0,0.06549655904051854,5.727215065899318,14.496587753295898,4.058846961686101,14.536865234375,4.823515032999429,14.425329208374025,0.06549655904051854
5343,2001-05-08,14.437722206115724,14.55545425415039,14.323087692260742,14.437722206115724,1538624.0,-0.002568514472954697,-1.0270209562157036,-0.0,56.95489613625247,70.14980506611458,-0.06440085154931019,-0.5715542037157153,-0.8335885881368235,-1.2656605664520928,17.066755617583055,0.23236656188964844,0.8750679197734481,0.4255411624908465,-0.6968258275600245,1.5479081525417175,-0.13564233253458902,0.986724657516282,-0.3588427474180449,69.10581516693281,-12.353338831763168,0.5611834950254352,5,-0.2199740409851092,-1.2392897605896014,-1.3299126625061053,-1.0224142074584979,0.09294700622558238,1,0.04141627390201319,1.0000212287182495,14.47490119934082,5.727215065899318,14.496587753295898,4.058846961686101,14.536865234375,0.04141627390201319
5344,2001-05-09,14.341676712036133,14.43462371826172,14.220846176147461,14.267319679260256,1488918.0,-0.006652399368018536,-1.5555574556378504,100.0,58.8349137377136,69.27169816396754,0.11895149285009587,-0.42121699040657745,-0.7317747686564431,-1.1494451786199473,17.770681176736435,0.2168760299682635,0.8033732916800194,0.28131833076477086,-0.8087069598311558,1.3713436213606975,-0.26369431453319336,0.8263309760627351,-0.19520920537595288,43.90242071307555,-35.80947699587548,0.5450126452979634,5,0.012393474578857422,-1.1432442665100098,-1.3562471866607666,-0.9263687133789062,-0.040276527404785156,2,0.06761724600151964,-1.0270209562157036,14.437722206115724,1.0000212287182495,14.47490119934082,5.727215065899318,14.496587753295898,0.06761724600151964
5345,2001-05-10,14.416033744812012,14.508980751037598,14.289007186889648,14.289007186889648,3430676.0,0.005184681977489891,-2.463426353446399,1.70833279893295,61.81472335235686,68.02065678133404,0.07046070513393943,-0.39195564436267816,-0.7909905577781853,-1.1977389975429418,18.865817820328648,0.21997356414794922,0.7411166766720179,0.27713541984558177,-0.6598638500350411,1.2141346897262046,-0.19136421509472967,0.7456350547858932,-0.21144051690408183,63.41452427845332,-15.693523972256706,0.4684996349403119,5,-0.048021793365478516,-1.1556367874145508,-1.5297472476959229,-1.0007257461547852,-0.2633485794067383,3,0.054588465291158794,-1.5555574556378504,14.341676712036133,-1.0270209562157036,14.437722206115724,1.0000212287182495,14.47490119934082,0.054588465291158794
5346,2001-05-11,14.5492582321167,14.577141761779785,14.403641700744627,14.468704223632812,2843888.0,0.009241410617024437,1.54546217723151,0.6341509193149996,61.88677711149514,67.11193775489363,-0.05819855647734862,-0.44090835992112076,-0.9067141590565555,-1.3004599403218613,20.069654869834313,0.17350006103515803,0.7169886079254049,0.34250879287719727,-0.49735289643393266,1.1823704821883272,-0.07742205177836681,0.7624396375327613,-0.3284120559692383,92.17404571162437,13.490435351440183,0.4199308446555646,5,-0.17350101470947266,-1.1076154708862305,-1.6629717350006104,-1.1339502334594727,-0.6723146438598633,4,0.029599627110718396,-2.463426353446399,14.416033744812012,-1.5555574556378504,14.341676712036133,-1.0270209562157036,14.437722206115724,0.029599627110718396
5347,2001-05-14,14.629812240600586,14.636008262634276,14.437722206115724,14.574044227600098,1608018.0,0.005536640232700618,4.8182479607115365,0.6923058709318433,73.59668304283089,67.83883614158907,-0.14311747025620392,-0.43261732528255337,-0.9764608347179866,-1.3540609120021667,21.233266673534192,0.19828605651855113,0.6718521083953277,0.3525782108306892,-0.3665850681236851,1.0717414897850635,-0.007003428646497056,0.7121598503078754,-0.3519587707519527,98.50756554238332,17.88066933457597,0.35958163947718685,5,-0.22462177276611328,-1.158736228942871,-1.743525743484497,-1.2145042419433594,-0.7218866348266602,0,0.016518398719204797,1.54546217723151,14.5492582321167,-2.463426353446399,14.416033744812012,-1.5555574556378504,14.341676712036133,0.016518398719204797
5348,2001-05-15,14.499686241149902,14.512079238891602,14.298301696777346,14.468704223632812,2850666.0,-0.008894577545538018,6.666672366913423,0.5555517553910084,70.37769795179035,67.23527865074573,-0.02483107271392626,-0.20181289464637864,-0.859789242835852,-1.1977740978741842,22.31156334997944,0.3315105438232404,0.5774798331986446,0.15196766853332555,-0.30623663496337095,0.610171972030022,-0.0771344832150227,0.3810698202816738,0.13632202148437322,67.164144819206,-17.198142763922903,0.22910215174834792,5,-0.09449577331542969,-0.8303236961364746,-1.6133997440338135,-1.0843782424926758,-0.25405406951904297,1,0.02371793307600223,4.8182479607115365,14.629812240600586,1.54546217723151,14.5492582321167,-2.463426353446399,14.416033744812012,0.02371793307600223
5349,2001-05-16,15.202982902526855,15.336207389831545,14.515177726745605,14.530669212341307,3284786.0,0.048504267587598404,-1.3348032435657577,21.700126204327944,74.74572831393158,67.34104198375714,-0.6774590265268987,-0.871461950056549,-1.5646501297786095,-1.8665352940202613,22.35316196486246,0.8365211486816424,0.5178729015112538,0.805537843704224,0.21439339111774558,1.3966822962907024,0.5099656174109857,1.1011100699974623,-0.9046812057495099,87.27803079770018,2.391738522115162,0.2955722262932389,5,-0.44769287109375,-1.183520793914795,-2.2593793869018555,-1.787674903869629,-1.2764682769775408,2,-0.04422248544881313,6.666672366913423,14.499686241149902,4.8182479607115365,14.629812240600586,1.54546217723151,14.5492582321167,-0.04422248544881313
5350,2001-05-17,15.243260383605955,15.46013641357422,15.134821891784668,15.137921333312988,3317708.0,0.0026493143705637046,-4.83325353124255,0.15668140011234183,72.61026374576477,67.3545087645142,-0.6783304585130949,-0.8627609850741216,-1.6252330809967308,-1.8763302995728548,22.46092294248851,0.32531452178955256,0.4801728401077874,0.7866392612457265,0.10744190120769304,1.46583662128376,0.44704058122670887,1.126237941264744,-0.9449586868286097,81.33331472774522,-1.5733990870343746,0.33959868001901705,5,-0.4027690887451154,-1.1618337631225568,-2.228397607803343,-1.8279523849487287,-1.6079788208007795,3,-0.061788631517937787,-1.3348032435657577,15.202982902526855,6.666672366913423,14.499686241149902,4.8182479607115365,14.629812240600586,-0.061788631517937787
5351,2001-05-18,15.30832290649414,15.488019943237305,15.184393882751465,15.46013641357422,2446563.0,0.004268281276501806,1.9253804028226993,-1.4411892518288236,72.3561788718174,67.01976247377256,-0.6885474809481611,-0.8717410519901438,-1.715856977908988,-1.9173338167614844,22.470772084602626,0.30362606048583984,0.4296701091987014,0.7877234458923343,0.04056307586685115,1.5348838159178175,0.41414326087959275,1.161303630905076,-0.9635478210449193,84.89583249833666,3.979818323088324,0.3735801850127416,5,-0.4538898468017578,-1.1959142684936523,-2.2586052417755127,-1.893014907836914,-1.6854343414306658,4,-0.07549081294846605,-4.83325353124255,15.243260383605955,-1.3348032435657577,15.202982902526855,6.666672366913423,14.499686241149902,-0.07549081294846605
5352,2001-05-21,15.429154396057127,15.472529411315918,15.026384353637695,15.230867385864258,2391048.0,0.007893189234447595,2.1304356554236943,-1.3061223207779211,74.35007223197884,68.95255981774216,-0.7373202635121316,-0.9407607872334882,-1.853681996687735,-2.014705357015412,22.251374872007773,0.44614505767822266,0.38910713748868275,0.8450413227081288,0.015883981346346943,1.6741986640699107,0.4304626520272379,1.2596199933890198,-1.0157846191406215,95.05214387059006,15.828557492042663,0.41457867068089127,5,-0.5747213363647443,-1.240839481353758,-2.379436731338499,-2.0138463973999006,-1.9983558654785138,0,-0.10060245480445473,1.9253804028226993,15.30832290649414,-4.83325353124255,15.243260383605955,-1.3348032435657577,15.202982902526855,-0.10060245480445473
5353,2001-05-22,15.475626945495605,15.577868461608887,15.37338638305664,15.426054954528807,3724715.0,0.003011995877775009,-1.6400261029094894,0.25000120239132706,80.87427833574704,71.40137810641254,-0.6940722823640524,-0.9119851466203546,-1.8994793952778224,-2.0393738455645796,22.409026839298008,0.2044820785522461,0.3583111835338535,0.8140582561492913,-0.04531824074010338,1.673434753038686,0.38437000770459484,1.2437465045939877,-0.9977781585998517,90.37899618778223,10.810594008689236,0.429688248444697,5,-0.5421891212463379,-1.1804232597351074,-2.4723825454711914,-2.060318946838379,-1.995255470275879,1,-0.10130131368784256,2.1304356554236943,15.429154396057127,1.9253804028226993,15.30832290649414,-4.83325353124255,15.243260383605955,-0.10130131368784256
5354,2001-05-23,15.280439376831055,15.475626945495605,15.212278366088867,15.212278366088867,3457465.0,-0.012612579080123365,-6.727249832102082,1.3749903809156876,70.83332888002028,72.40344538726404,-0.39305080604380827,-0.6379942505528078,-1.7027745451581424,-1.8248418004531644,23.056262489687754,0.2633485794067383,0.3194925466785321,0.548076248168945,-0.26698382083217886,1.3631363171700688,0.14054621366838305,0.9556062826695069,-0.71458901595825,46.06751482431308,-30.3632955950946,0.40753003450056224,5,-0.34235429763793945,-0.9852356910705566,-2.288038730621338,-1.8651313781738281,-2.515758514404297,2,-0.06772103731318224,-1.6400261029094894,15.475626945495605,2.1304356554236943,15.429154396057127,1.9253804028226993,15.30832290649414,-0.06772103731318224
5355,2001-05-24,15.178196907043455,15.32071590423584,15.03567886352539,15.181296348571776,2291313.0,-0.00669106870988434,1.0219798805279245,-0.04547235280949183,68.4563543484514,73.13339841359252,-0.191460055569463,-0.49166000191212333,-1.597175159037329,-1.7048897440644275,22.867779571589118,0.2850370407104492,0.35573675740086586,0.4018390178680402,-0.409551147689168,1.2132291834252484,-0.0038560649105630063,0.8075341006466434,-0.5313850981117643,27.528001480269378,-46.06181974327555,0.40569508277860394,5,-0.24011182785034002,-0.6041531562805158,-1.9859609603881818,-1.7628889083862287,-2.01694297790527,3,-0.0824658086306218,-6.727249832102082,15.280439376831055,-1.6400261029094894,15.475626945495605,2.1304356554236943,15.429154396057127,-0.0824658086306218
5356,2001-05-25,15.110036849975586,15.286635398864744,15.044974327087402,15.134821891784668,2052789.0,-0.0044906557402901726,-2.1200172376642734,7.996615384615384,66.77575300810288,72.37551729862273,-0.03954696884928666,-0.3941750063293341,-1.5276794613687503,-1.6130529222674053,22.65235449419058,0.24166107177734197,0.3997799844639758,0.3022319793701165,-0.5097268007261491,1.114190759466382,-0.1037474106780163,0.7082113694182492,-0.38874050882972,15.168614132079487,-55.521569590970444,0.405979390048133,5,-0.1719517707824707,-0.5359930992126465,-1.9449105262756348,-1.6947288513183594,-1.725710868835451,4,-0.09760103842319834,1.0219798805279245,15.178196907043455,-6.727249832102082,15.280439376831055,-1.6400261029094894,15.475626945495605,-0.09760103842319834
5357,2001-05-29,15.336207389831545,15.444644927978516,15.103839874267578,15.103839874267578,2251613.0,0.014968232182459795,-1.9333278611151012,-9.375312632267569,71.57736731979196,72.50881389506736,-0.1731906078078964,-0.5895700371907271,-1.7345770049773197,-1.8173922086578518,22.423890499805875,0.3408050537109375,0.44347609529198095,0.4896747112274191,-0.3463795281307984,1.3257289505856367,0.07164759154831124,0.907701830906527,-0.5463852790486374,55.428677969560255,-14.823201848598814,0.41802711967910877,5,-0.28968429565429865,-0.7621636390686053,-2.071937799453737,-1.9208993911743182,-1.7040233612060565,1,-0.1117172441149995,-2.1200172376642734,15.110036849975586,1.0219798805279245,15.178196907043455,-6.727249832102082,15.280439376831055,-0.1117172441149995
5358,2001-05-30,14.886963844299315,15.202982902526855,14.824999809265135,15.026384353637695,4136887.0,-0.02929300146463165,-1.8705914731966389,-0.6000000000000031,61.19591196237001,71.00327874489383,0.37634180934858286,-0.12064687320398093,-1.271382758305041,-1.3623123162092963,21.994282863425912,0.5112075805664098,0.4715521351338996,0.02401061058044185,-0.8010567009481679,0.8490779221090516,-0.38852304518386305,0.43654426634474675,0.6909046173095721,9.52373972490294,-61.41486862949695,0.4125336557643051,5,0.3144702911376971,-0.3129200935363752,-1.622694253921507,-1.471655845642088,-1.7969684600830078,2,-0.09781479480641797,-1.9333278611151012,15.336207389831545,-2.1200172376642734,15.110036849975586,1.0219798805279245,15.178196907043455,-0.09781479480641797
5359,2001-05-31,15.289732933044435,15.32071590423584,14.80950927734375,14.80950927734375,2866159.0,0.02705515328428465,-1.1290355892451807,-3.444426203716973,65.80716003235484,70.24737833229274,-0.014335200601648168,-0.4799435652660531,-1.6485413347512878,-1.748804858422007,21.62877883090574,0.5112066268920898,0.488313643866757,0.3835595130920435,-0.4355237690771663,1.2026427952612533,-0.025982127992561388,0.7931011541766484,0.27307815551757564,75.60962059376473,3.565627155756161,0.4095416410846053,5,-0.09604406356811701,-0.7156891822814959,-2.0254633426666278,-1.8744249343872088,-1.9487819671630877,3,-0.11833832976338554,-1.8705914731966389,14.886963844299315,-1.9333278611151012,15.336207389831545,-2.1200172376642734,15.110036849975586,-0.11833832976338554
5360,2001-06-01,15.289732933044435,15.336207389831545,15.110036849975586,15.289732933044435,3170204.0,0.0,3.8665558565214204,0.0,64.07535726612736,69.32728704277162,-0.007878307191255374,-0.4433810256341033,-1.6061222663900114,-1.7289620465181752,21.215564484628395,0.2261705398559588,0.5245893762991436,0.34591612815857076,-0.47090075339117554,1.162733009708317,-0.06249231261630328,0.7543245689334448,0.2429460830688459,75.60962059376473,5.859465309051046,0.40840844077487326,6,-0.09604406356811701,-0.563876152038576,-2.0169432163238543,-1.8744249343872088,-2.075808525085451,4,-0.16514690489854744,-1.1290355892451807,15.289732933044435,-1.8705914731966389,14.886963844299315,-1.9333278611151012,15.336207389831545,-0.16514690489854744
5361,2001-06-04,15.311421394348145,15.333108901977539,15.141018867492676,15.292832374572756,1688064.0,0.0014184983739535806,5.2000492504694185,100.0,63.25299663297162,68.09427864288193,-0.03249860171358776,-0.42255903304161535,-1.5674851736392732,-1.7317168590179044,21.087476876213845,0.19209003448486328,0.4949929729716249,0.3268629074096676,-0.4772152835911889,1.1309410984105241,-0.07517618809075977,0.728902002910095,0.1923308322143562,79.02439683597903,12.378484903570197,0.40203909550042805,6,-0.11773252487182617,-0.44924259185791016,-1.9309682846069336,-1.896113395690918,-2.116086959838869,0,-0.1404289915241732,3.8665558565214204,15.289732933044435,-1.1290355892451807,15.289732933044435,-1.8705914731966389,14.886963844299315,-0.1404289915241732
5362,2001-06-05,15.42295742034912,15.491118431091307,15.202982902526855,15.311421394348145,3471667.0,0.007284498488308033,1.32500442481283,6.000102606197892,68.08251928500712,66.6729720816886,-0.16204709479137414,-0.48425536491188836,-1.6172544896188707,-1.8213141474562224,21.010639637648094,0.28813552856445135,0.4734333771269199,0.39099612236022807,-0.3982174496960642,1.1802096944165203,-0.0036106636679189563,0.7856029083883751,-0.6134481430053693,89.99998600848723,22.452186415307594,0.3946067860281463,6,-0.27264356613159,-0.546836853027342,-2.00532555580139,-2.0076494216918928,-1.7009258270263636,1,-0.1321816162520948,5.2000492504694185,15.311421394348145,3.8665558565214204,15.289732933044435,-1.1290355892451807,15.289732933044435,-0.1321816162520948
5363,2001-06-06,15.03567886352539,15.42295742034912,15.026384353637695,15.38267993927002,3328359.0,-0.025110524931667877,-1.1694956814808342,-3.1111120611522973,46.26039348033601,63.94264592616813,0.17462569457103783,-0.05257820382245626,-1.179326477054623,-1.4113434513853562,21.12579081887572,0.396573066711424,0.43738450660304373,-0.026180267333984375,-0.7642562739443495,0.7118957392763807,-0.39521827063916604,0.3428577359711973,-0.21253740310668867,33.181711973516954,-30.55381494494705,0.3690380033051825,6,0.11463499069213867,-0.15955829620361328,-1.5777699947357178,-1.620370864868164,-1.2733697891235352,2,-0.09334429443718695,1.32500442481283,15.42295742034912,5.2000492504694185,15.311421394348145,3.8665558565214204,15.289732933044435,-0.09334429443718695
5364,2001-06-07,15.311421394348145,15.314518928527832,15.03567886352539,15.03567886352539,2584061.0,0.01833921390085491,-1.0224668582713385,-0.7946445993893205,51.378446308636846,62.04510058841095,-0.10757223510033853,-0.2655602734567477,-1.4104588040522366,-1.651429328933741,21.52462715960605,0.2788400650024414,0.38864729905649753,0.20107502937316823,-0.4613273414778458,0.8634774002241823,-0.1301261560523379,0.5322762147986744,-0.47492039451599055,61.33336343059561,-0.1688846247816329,0.33120118542550675,6,-0.16110754013061523,-0.4353008270263672,-1.714092493057251,-1.896113395690918,-1.9549789428710938,3,-0.1450829386063286,-1.1694956814808342,15.03567886352539,1.32500442481283,15.42295742034912,5.2000492504694185,15.311421394348145,-0.1450829386063286
5365,2001-06-08,15.202982902526855,15.367189407348633,15.057367324829102,15.35169792175293,2634090.0,-0.007082196291803178,2.448253169662522,-0.5393256483950515,47.90639913236216,59.94850571332866,0.005310331299432036,-0.1002842805226205,-1.255053624813149,-1.5137864740778255,21.8376743500695,0.30982208251953125,0.3189253075161407,0.05328907966613805,-0.5234051919870453,0.6299833513193214,-0.2350580561604545,0.3416362154927306,-0.3533895540695191,37.999913812386126,-19.694584611121307,0.2883471358265921,6,-0.05266904830932617,-0.3268623352050781,-1.605654001235962,-1.787674903869629,-1.4313793182373047,4,-0.12247806556014895,-1.0224668582713385,15.311421394348145,-1.1694956814808342,15.03567886352539,1.32500442481283,15.42295742034912,-0.12247806556014895
5366,2001-06-11,14.979910850524902,15.184393882751465,14.921045303344727,15.181296348571776,2514667.0,-0.014672913429697898,1.5373143928256394,1.3541705410448839,41.42010670361883,56.59769897819831,0.23242481914083157,0.16517398762308488,-0.9716565902542591,-1.2618923669985023,21.866815423338455,0.2819375991821289,0.27372983765023484,-0.19131560325622488,-0.7019947422414035,0.3193635357289537,-0.44665517274881417,0.06402396623636442,-0.11748700041488647,10.325964216707266,-40.881503171225745,0.25533956949258896,6,0.17040300369262695,-0.103790283203125,-1.3825819492340088,-1.5646028518676758,-1.2083072662353516,0,-0.11789031725138988,2.448253169662522,15.202982902526855,-1.0224668582713385,15.311421394348145,-1.1694956814808342,15.03567886352539,-0.11789031725138988
5367,2001-06-12,14.87147331237793,14.967517852783205,14.73205280303955,14.948928833007812,2469157.0,-0.00723886405126184,3.108134640022532,0.3846131989695442,38.72833789240358,54.10130185931315,0.2995031520593514,0.30845931822400274,-0.7982160092529824,-1.1218788660295935,21.56690343296537,0.24785804748535156,0.23487817682847734,-0.3118361949920647,-0.7780799105904297,0.15440752060630025,-0.5449580527912463,-0.07871433719288312,0.6196451187133771,20.179414906979815,-24.99606394170668,0.23312185779918235,6,0.2401123046875,0.02788400650024414,-1.2741444110870361,-1.4561653137207031,-1.1680307388305646,1,-0.11270832705415668,1.5373143928256394,14.979910850524902,2.448253169662522,15.202982902526855,-1.0224668582713385,15.311421394348145,-0.11270832705415668
5368,2001-06-13,14.843588829040527,15.010892868041992,14.84049129486084,14.933438301086426,2452373.0,-0.0018750316630830044,-2.5483864561612553,1.1600137900465415,41.307023633260336,51.37906448163598,0.358263031396703,0.38306930011536977,-0.7030138190072961,-1.0604048704161517,21.719081733452427,0.17040157318115234,0.2014050144215389,-0.35691580772399867,-0.7338078432937039,0.019976227845706518,-0.5453618255088504,-0.16846978993914696,0.6323482894897445,17.56095070639305,-26.365625079648616,0.18844601778485254,6,0.26799678802490234,0.055768489837646484,-1.2114050388336182,-1.4282808303833008,-1.1866188049316406,2,-0.07555836049052489,3.108134640022532,14.87147331237793,1.5373143928256394,14.979910850524902,2.448253169662522,15.202982902526855,-0.07555836049052489
5369,2001-06-14,14.530669212341307,14.794017791748047,14.496587753295898,14.794017791748047,2737052.0,-0.021081129388804798,1.258831538960169,2.9309975162927153,38.11152004986642,48.494193679829216,0.6170785952652729,0.6777889246975484,-0.31273945619741106,-0.7153743463837099,20.475153794760732,0.3470010757446289,0.12339995129478432,-0.6362197399139422,-1.1176210277942555,-0.15481845203362887,-0.8769203838540989,-0.39551909597378554,0.9303902198791505,3.9147018486303025,-40.347646480791056,0.24070064394015686,6,0.4631838798522967,0.368688106536867,-0.8225789070129377,-1.1153612136840803,-1.1928157806396467,3,-0.052878510047346006,-2.5483864561612553,14.843588829040527,3.108134640022532,14.87147331237793,1.5373143928256394,14.979910850524902,-0.052878510047346006
5370,2001-06-15,14.301400184631348,14.4718017578125,14.298301696777346,14.319989204406738,5531234.0,-0.015778284149172928,-12.999846094653652,0.07058712759061446,35.982827282600994,45.464174863121364,0.772663021198781,0.8778879990322377,-0.019969581706456907,-0.45592916875529355,19.154050313248863,0.2323675155639613,0.09167122251433923,-0.8183957576751713,-1.4339284545717845,-0.20286306077855798,-1.126162106123477,-0.5106294092268655,1.1210803804321277,0.34968007878275426,-45.62681924699388,0.30776634844830664,6,0.5933098793029785,0.6320376396179199,-0.525148868560791,-0.8860921859741211,-1.2764682769775408,4,-0.06607449067607885,1.258831538960169,14.530669212341307,-2.5483864561612553,14.843588829040527,3.108134640022532,14.87147331237793,-0.06607449067607885
5371,2001-06-18,14.152685165405273,14.375758171081545,14.09381866455078,14.304497718811035,3236371.0,-0.010398633511835231,-1.091961831169795,8.166786373896983,28.918336845774533,41.11259903653996,0.826657859047593,0.9861466934353977,0.17364922704120644,-0.28254339122773864,17.8841287622397,0.28193950653076527,0.0014637872448020062,-0.909328889846801,-1.6538058575932055,-0.16485192210039656,-1.2815673737200033,-0.5370904059735988,1.202344667561034,6.41894632194373,-36.77722479728444,0.37223848387320185,6,0.605702877044676,0.6831583976745605,-0.33848071098327637,-0.7373771667480469,-0.9976282119750977,0,-0.02692645082271994,-12.999846094653652,14.301400184631348,1.258831538960169,14.530669212341307,-2.5483864561612553,14.843588829040527,-0.02692645082271994
5372,2001-06-19,13.876943588256836,14.199158668518065,13.694148063659668,14.143390655517578,4896354.0,-0.019483340011156258,1.6721332983469064,1.7551056304849013,30.823559064060248,39.39739521250932,0.961105333212716,1.2012255535814944,0.50200432195515,0.0035301575050112888,17.308727186312435,0.5050106048583967,-0.09501069967221909,-1.107459926605225,-1.9997426704356602,-0.2151771827747897,-1.5536012985204426,-0.6613185546900073,1.377189351236229,13.882380548516085,-32.18625544970868,0.4461413719152176,6,0.6537251472473145,0.7590646743774414,0.03175640106201172,-0.4616355895996094,-0.6196441650390625,1,-0.007591009021354456,-1.091961831169795,14.152685165405273,-12.999846094653652,14.301400184631348,1.258831538960169,14.530669212341307,-0.007591009021354456
5373,2001-06-20,13.907925605773926,14.127900123596193,13.808782577514648,13.84906005859375,3104360.0,0.002232625456754622,-3.577770481486827,-0.22092773542360142,19.45209291735,35.850022613477456,0.8418587955806309,1.1033422777536313,0.5088001206816131,-0.014979721565273607,16.527282804941233,0.31911754608154475,-0.19760875545812162,-0.9980928421020501,-1.9796512385069533,-0.016534445697146793,-1.4888720403045017,-0.5073136438995984,1.1902088461357998,19.436623870520776,-21.949496006333277,0.49077919820245197,6,0.6227431297302246,0.7280826568603516,0.03020763397216797,-0.4926176071166992,-0.7931442260742188,2,-0.014702626259495477,1.6721332983469064,13.876943588256836,-1.091961831169795,14.152685165405273,-12.999846094653652,14.301400184631348,-0.014702626259495477
5374,2001-06-21,14.24563217163086,14.267319679260256,13.84906005859375,13.907925605773926,2546298.0,0.02428159133355834,1.1951185331074257,5.736913730255164,29.916596989889783,33.8511557087583,0.3766834994379309,0.721107132369113,0.20258760117092045,-0.3385566379246363,16.032420748674102,0.4182596206665057,-0.32539262406529446,-0.6086459159851074,-1.6158617670573587,0.3985699350871439,-1.112253841521234,-0.10503799044898088,0.7121036414538597,70.91641332353889,32.460641872128036,0.5036079255361258,6,0.19363880157470703,0.39037609100341797,-0.20835566520690918,-0.8303241729736328,-0.9914312362670898,3,-0.04132229025920309,-3.577770481486827,13.907925605773926,1.6721332983469064,13.876943588256836,-1.091961831169795,14.152685165405273,-0.04132229025920309
5375,2001-06-22,13.926514625549315,14.24563217163086,13.818077087402346,14.24563217163086,2179313.0,-0.02240108001082919,1.679608749054884,-0.9449551129448164,26.096258902710616,32.14850595310183,0.5539457201305868,0.9925313508316549,0.5673197886505879,-0.012413844049818934,16.05002860865561,0.42755508422851385,-0.3727746741624607,-0.8651793479919458,-1.9408709613879136,0.2105122654040219,-1.4030251546899297,-0.32733354129396197,0.9048624125928999,34.090832773673256,0.7350471976694521,0.5378458066979841,6,0.42600584030151545,0.7094936370849627,0.4608614444732684,-0.41051387786865057,-0.3934736251831019,4,-0.04226909673205015,1.1951185331074257,14.24563217163086,-3.577770481486827,13.907925605773926,1.6721332983469064,13.876943588256836,-0.04226909673205015
5376,2001-06-25,13.635281562805176,13.988479614257812,13.635281562805176,13.88004207611084,1386601.0,-0.020912128452430512,-1.886070524060004,0.7669917129630971,20.946632097369374,30.1727608647647,0.7089370231457721,1.2307138779216018,0.8905372209498381,0.2801657477994155,16.19940763251633,0.3531980514526367,-0.4710128637486122,-1.0826746463775638,-2.263529505567618,0.09818021281249045,-1.6731020759725919,-0.4922472167825358,1.0823725778887834,0.0,-25.108765400915537,0.5904274295950275,6,0.6878056526184082,0.9712934494018555,0.8256773948669434,-0.05731630325317383,-0.31911659240722656,0,-0.04476252670984826,1.679608749054884,13.926514625549315,1.1951185331074257,14.24563217163086,-3.577770481486827,13.907925605773926,-0.04476252670984826
5377,2001-06-26,13.622888565063475,13.678656578063965,13.275888442993164,13.477272987365724,3026250.0,-0.0009088919568414067,2.1325344993194704,-0.5949308396648988,23.853219753128243,28.2334493225278,0.5873597686109644,1.1680548122197596,0.9345310911698483,0.29439104869614496,16.265744014956564,0.4027681350708008,-0.5616913380065149,-1.0094017028808615,-2.248556932594676,0.22975352683295291,-1.6289793177377678,-0.3898240880239552,0.9648808662838295,34.99991823707568,10.461549341313656,0.6195776148569071,6,0.4120645523071307,0.8039898872375506,0.8605322837829608,-0.030981540679929864,-0.3160181045532191,1,-0.034341586910802024,-1.886070524060004,13.635281562805176,1.679608749054884,13.926514625549315,1.1951185331074257,14.24563217163086,-0.034341586910802024
5378,2001-06-27,13.430798530578613,13.706541061401367,13.353343963623047,13.663166046142578,1916259.0,-0.014100536282553588,1.2135861980341822,-1.595760008907033,14.082833425373707,25.563595253139724,0.6235424679490809,1.3127652505769536,1.1608363976427896,0.4861761310807662,17.11819861228291,0.3531970977783203,-0.6291207149180238,-1.1286834716796879,-2.4716068256256687,0.21423988226629298,-1.8001451486526783,-0.45722179470669744,0.9733075623991105,15.624894790355025,-4.08321346817225,0.6714616769729903,6,0.44304656982421875,0.9960799217224121,1.0905754566192627,0.16110849380493164,-0.01858806610107422,2,-0.012918003867441352,2.1325344993194704,13.622888565063475,-1.886070524060004,13.635281562805176,1.679608749054884,13.926514625549315,-0.012918003867441352
5379,2001-06-28,13.480371475219727,13.663166046142578,13.415307998657227,13.461782455444336,1874945.0,0.0036909901170989468,-3.4443722425527548,-0.07999835833453038,16.34386667595821,23.3814885190683,0.4574196186745816,1.1812527082016508,1.1107034576048136,0.4397494656141827,17.766532911787635,0.24785804748535156,-0.6867283345211632,-0.9886424541473389,-2.3677251815328955,0.3904402732382177,-1.678183817840118,-0.2991010904545597,0.7657841467601596,21.0862959138516,3.53946623377513,0.6895413636927785,6,0.34545183181762695,0.9031319618225098,1.1339492797851562,0.15645980834960938,-0.6258411407470721,3,-0.027120179602770245,1.2135861980341822,13.430798530578613,2.1325344993194704,13.622888565063475,-1.886070524060004,13.635281562805176,-0.027120179602770245
5380,2001-06-29,12.764680862426758,12.966066360473633,12.625261306762695,12.702716827392578,7272877.0,-0.05309131236543341,-2.1428697066971547,3.3333675353991383,13.705615165023701,21.691186110095984,1.041754305861609,1.7898393838485163,1.8223003739705845,1.1555449149983588,18.825222309254304,0.8551101684570312,-0.7803855178868737,-1.5780804634094245,-3.096130159199882,-0.06003076761896686,-2.3371053113046525,-0.8190556155141966,1.345637354494988,10.227236158546225,-7.89288834474427,0.7590248478952285,6,0.6816096305847168,1.2935090065002441,1.8519635200500488,0.8721504211425781,0.30672454833984375,4,0.03834957396999483,-3.4443722425527548,13.480371475219727,1.2135861980341822,13.430798530578613,2.1325344993194704,13.622888565063475,0.03834957396999483
5381,2001-07-02,13.161253929138185,13.19843292236328,12.588082313537598,12.764680862426758,4472240.0,0.03106799699777474,1.5921017725548765,6.400052328623786,24.397059272836245,20.977130577737764,0.5473129254038351,1.2900640815423952,1.4271562479438007,0.7564863009836795,19.667276630719865,0.6103506088256818,-0.8384320896785695,-1.0739990234374979,-2.6076738032375673,0.4596757563625715,-1.8408364133375326,-0.3071616335374632,0.7114551821581117,51.24655841758422,32.007741062505715,0.7668373899000349,7,0.2664470672607404,0.8783464431762678,1.594810485839842,0.47557735443115057,-0.4182596206665057,0,0.028248605583462982,-2.1428697066971547,12.764680862426758,-3.4443722425527548,13.480371475219727,1.2135861980341822,13.430798530578613,0.028248605583462982
5382,2001-07-03,13.384325981140135,13.421504974365234,13.161253929138185,13.164352416992188,2695416.0,0.016949148857927643,-1.301369978537445,0.5546860909442813,29.360234552967,22.07803520391743,0.2760433951648551,0.9554166854045683,1.2039397233185891,0.5316564677410227,19.955753414010957,0.260251045227049,-0.8711326726993072,-0.7489953994750991,-2.220005504927256,0.7220147059770579,-1.4845004522011767,-0.013490346749021498,0.2571503065595966,71.19115203160996,49.60276584208536,0.7355050527260784,7,0.04337501525879084,0.6552743911743182,1.3717384338378924,0.252505302429201,-0.5297956466674805,1,-0.005092599421011701,1.5921017725548765,13.161253929138185,-2.1428697066971547,12.764680862426758,-3.4443722425527548,13.480371475219727,-0.005092599421011701
5383,2001-07-05,13.632184028625488,13.678656578063965,13.35644245147705,13.461782455444336,3766997.0,0.018518530394030286,1.44707194565056,0.7746456890908286,37.05358198019335,22.871033536173385,-0.01680966301417186,0.6292849101695985,0.9663054022971096,0.2863827842267881,20.566424049810855,0.32221412658691406,-0.8680366437940776,-0.4309626102447517,-1.8538422478767629,0.9919170273872595,-1.1424024290607573,0.2804772085712539,-1.0441017150878906,95.73870840802763,68.94399710985645,0.7114398188160055,7,-0.21532678604125977,0.40741634368896484,1.1780993938446045,0.004647254943847656,-0.526698112487793,3,-0.02386364264391705,-1.301369978537445,13.384325981140135,1.5921017725548765,13.161253929138185,-2.1428697066971547,12.764680862426758,-0.02386364264391705
5384,2001-07-06,13.089995384216307,13.570219039916992,13.0435209274292,13.570219039916992,2768038.0,-0.03977269110148962,1.193553383867771,-2.818187923594837,33.98855570911191,23.747955403551305,0.38466435233326557,1.0503698368264143,1.5146258765163108,0.8242695235953352,21.389562246974847,0.5886631011962891,-0.871173067172613,-0.8620799541473403,-2.2200104634529083,0.49585055515822773,-1.5410452088001243,-0.18311469949455628,-0.4801015853881818,46.02282366315405,15.226883680188962,0.6789652546527842,7,0.19828557968139826,0.9496049880981463,1.7977435588836688,0.5468358993530291,-0.06196498870849432,4,0.024615370044343443,1.44707194565056,13.632184028625488,-1.301369978537445,13.384325981140135,1.5921017725548765,13.161253929138185,0.024615370044343443
5385,2001-07-09,13.340950965881348,13.461782455444336,13.105485916137695,13.167449951171875,3704704.0,0.019171556161710956,-1.395841950512542,-0.36129210348107604,39.553440302059386,25.81537853740575,0.046836864407096,0.6880390772774376,1.2588614415531936,0.5714170465275981,22.12535473225559,0.3717870712280291,-0.8500917970731035,-0.5180227756500244,-1.7656924047793385,0.7296468534792897,-1.1418575902146806,0.10581203891463176,-0.7096819114685058,69.03414804774606,33.70247864820736,0.623834814564657,7,-0.19363927841186523,0.6986494064331055,1.5429153442382812,0.2958803176879883,-0.6227426528930682,0,-0.03646071653007976,1.193553383867771,13.089995384216307,1.44707194565056,13.632184028625488,-1.301369978537445,13.384325981140135,-0.03646071653007976
5386,2001-07-10,13.213924407958984,13.446290016174315,13.204628944396973,13.328557968139648,3058204.0,-0.009521551967863862,-2.6278776772419845,-0.6607082982921909,41.12770874245336,27.73476620288632,0.12047788596280107,0.7125094907497065,1.3736109906392677,0.6989548763345148,23.356319253974966,0.24166107177734197,-0.8828281230090607,-0.5567500114440911,-1.7173198239479674,0.6038198010597853,-1.1370349176960293,0.023534894807847095,-0.5617076030731205,26.829462392715786,-10.752101277588476,0.5802849062519378,7,-0.06661272048950195,0.8256759643554688,1.7458484172821045,0.42290687561035156,-0.3872785568237287,1,-0.010785516307823095,-1.395841950512542,13.340950965881348,1.193553383867771,13.089995384216307,1.44707194565056,13.632184028625488,-0.010785516307823095
5387,2001-07-11,13.195334434509276,13.300674438476562,13.059012413024902,13.213924407958984,1991787.0,-0.0014068472677588595,1.5161328759166124,0.16216868271744117,40.43262326349408,30.662520629344137,0.08050752913429449,0.6314643760452388,1.3768579190404093,0.7103348534440919,25.331454881369314,0.24166202545166016,-0.87652907113117,-0.491533041000368,-1.5554549509365199,0.5723888689357839,-1.023493995968444,0.04042791396770795,-0.5225888341598495,23.902532778368098,-15.314364213314,0.5319609549680764,7,-0.06196498870849432,0.8442659378051776,1.8325994014740008,0.44149684906006037,-0.4182605743408203,2,-0.03428030780747837,-2.6278776772419845,13.213924407958984,-1.395841950512542,13.340950965881348,1.193553383867771,13.089995384216307,-0.03428030780747837
5388,2001-07-12,13.722031593322756,13.77160358428955,13.167449951171875,13.192235946655273,3734075.0,0.03991540808818206,-1.085562236733162,-28.498999640894105,43.30957347533198,33.658710273718995,-0.4476041306079477,0.017322932244310252,0.8407215306360936,0.18367161921724318,26.814031097559717,0.6041536331176758,-0.812000001506652,0.09124197959900116,-0.8237793763114709,1.0062633355094732,-0.3662686983562349,0.5487526575542372,-1.0291677734190383,93.19143362368222,55.58904012881449,0.45751067795523626,7,-0.5421886444091815,0.2834882736206037,1.2911856174468976,-0.08520030975341975,-1.3446283340454102,3,-0.0632195934654628,1.5161328759166124,13.195334434509276,-2.6278776772419845,13.213924407958984,-1.395841950512542,13.340950965881348,-0.0632195934654628
5389,2001-07-13,13.762309074401855,13.84906005859375,13.455584526062012,13.722031593322756,1730024.0,0.0029352418266328506,2.681135240270516,0.07602456028556101,47.74084078898825,37.44040200971506,-0.49582419315719406,-0.08798043176631154,0.7955730811147781,0.14663081606486372,27.98604770749147,0.3934755325317383,-0.7676462654209697,0.1699374675750729,-0.6450536011352277,0.9849285362853735,-0.2375580667800783,0.5774330019302241,-1.0262956639227045,89.01952500226334,48.86730300985714,0.40749553435515057,7,-0.5437378883361816,0.21532678604125977,1.2509081363677979,-0.12547779083251953,-1.5707988739013672,4,-0.04772623218336691,-1.085562236733162,13.722031593322756,1.5161328759166124,13.195334434509276,-2.6278776772419845,13.213924407958984,-0.04772623218336691
5390,2001-07-16,13.35644245147705,13.787095069885256,13.325460433959961,13.787095069885256,1931429.0,-0.02949117191966888,1.1438840317822978,-10.692143770422451,46.28100645237444,39.87195169633041,0.0031417551962658052,0.2566195220112686,1.188156411555397,0.5532090008594537,28.815671192042817,0.46163463592529475,-0.688121887634134,-0.18868126869201696,-0.9374758629983724,0.5601133256143385,-0.5630785658451938,0.18571602846115987,-0.5536462421110233,37.64710142740743,-7.270814986504682,0.37439729715317743,7,0.08984804153442383,0.6211934089660645,1.6567747592926025,0.28038883209228516,-0.9139766693115234,0,-0.024588288173466477,2.681135240270516,13.762309074401855,-1.085562236733162,13.722031593322756,1.5161328759166124,13.195334434509276,-0.024588288173466477
5391,2001-07-17,13.77160358428955,13.895532608032227,13.32236099243164,13.433897972106935,4109452.0,0.031083212039489494,-1.0441957756538893,-0.7841717378402484,51.79104810179155,42.364264312866474,-0.3535120018092712,-0.19874487088281612,0.7655607844355341,0.14078503389129082,29.11693607711702,0.5731716156005859,-0.6093374708100789,0.24553394317626953,-0.4560724012014745,0.9471402875540136,-0.1052692290126025,0.5963371153651416,-0.9060315439698599,85.18517251797003,37.401121806328526,0.35080317218887236,7,-0.3020768165588379,0.11463451385498047,1.2416136264801025,-0.13477230072021484,-0.9759407043457031,1,-0.07649038580394296,1.1438840317822978,13.35644245147705,2.681135240270516,13.762309074401855,-1.085562236733162,13.722031593322756,-0.07649038580394296
5392,2001-07-18,13.77160358428955,13.80258560180664,13.573317527770994,13.725131034851074,1899476.0,0.0,3.228611130655067,0.1376126062522952,54.303605027905505,44.280933540390045,-0.3272090155915386,-0.2182300874930121,0.7586721363759903,0.1470623538250937,28.637925393213358,0.2292680740356463,-0.4389854145587737,0.25080094337463343,-0.4412310016415262,0.942832888390793,-0.09521502913344726,0.5968169158827141,-0.8236346985528566,82.9787150435523,29.84093356423842,0.34601597250808014,7,-0.3020768165588379,0.02788400650024414,1.2416136264801025,-0.13477230072021484,-1.1339492797851562,2,-0.06861639077618309,-1.0441957756538893,13.77160358428955,1.1438840317822978,13.35644245147705,2.681135240270516,13.762309074401855,-0.06861639077618309
5393,2001-07-19,13.703442573547365,14.003971099853516,13.669363021850586,13.83356761932373,2615047.0,-0.0049493880886858355,-2.375036072259951,-2.8000410424789277,52.8037265553025,46.37150807885566,-0.2770072594080144,-0.17515414806432972,0.8202090066084562,0.21533062871396602,27.94031736622411,0.3346080780029297,-0.3216871888702091,0.19286408424377655,-0.4808868459859674,0.8666150144735205,-0.14401138087109544,0.5297395493586485,-0.6796685900270276,55.90902731139493,-1.2300499975594619,0.3368754651148722,7,-0.17195081710815607,0.09604501724242986,1.3020288944244367,-0.06661128997802912,-0.8086357116699254,3,-0.06760116725465315,3.228611130655067,13.77160358428955,-1.0441957756538893,13.77160358428955,1.1438840317822978,13.35644245147705,-0.06760116725465315
5394,2001-07-20,13.656970024108887,13.718934059143065,13.36883544921875,13.36883544921875,1952409.0,-0.003391304716975796,-1.430104822080476,-2.2142899022324154,63.48316954559744,49.03036688369323,-0.1582983190592806,-0.18450348017101525,0.8624771320848978,0.26391690245455024,27.90866860112252,0.35009860992431463,-0.23184982819521238,0.17582464218139648,-0.40817552189471407,0.759824806257507,-0.11617543985665968,0.46782472421945265,-0.5351763289552309,49.090972688605326,-13.40454936734978,0.29200008203805533,7,-0.12547826766967773,0.03408002853393555,1.348501443862915,0.04957103729248047,-0.7404756546020508,4,-0.09369331283386428,-2.375036072259951,13.703442573547365,3.228611130655067,13.77160358428955,-1.0441957756538893,13.77160358428955,-0.09369331283386428
5395,2001-07-23,13.33785343170166,13.725131034851074,13.213924407958984,13.725131034851074,1747776.0,-0.023366573393943546,1.6400009850033244,-1.3440858435579268,52.73251733701959,50.319790060867255,0.17917482826262088,0.0930200832031236,1.1711973355754033,0.5874684978377562,27.92034006298975,0.5112066268920898,-0.20078402691187236,-0.11385889053344656,-0.661556392535676,0.4338386114687829,-0.3877076415345613,0.15998986046766817,-0.12784199607801838,15.686291077998707,-46.23972889246377,0.27384875100111444,7,0.19363832473754883,0.19208860397338867,1.6087517738342285,0.36868762969970703,-0.5297975540161133,0,-0.0859466058066376,-1.430104822080476,13.656970024108887,-2.375036072259951,13.703442573547365,3.228611130655067,13.77160358428955,-0.0859466058066376
5396,2001-07-24,13.024931907653807,13.430798530578613,12.922691345214846,13.33785343170166,2460119.0,-0.02346116079699123,1.037270429525729,0.8080031520106427,44.58954559602693,50.78167032003758,0.5168173518443275,0.37721104036521247,1.4655770637291496,0.9032977661179835,27.749002213357173,0.5081071853637678,-0.11489138494430406,-0.39626293182373296,-0.96836655717809,0.17584069353062404,-0.6823147445009106,-0.11021111914655535,0.9790391921997088,9.455514356978496,-49.17943941359823,0.28605181267717844,7,0.43839931488037287,0.4569883346557635,1.88914203643799,0.6816091537475604,-0.27884006500243963,1,-0.044719322113769056,1.6400009850033244,13.33785343170166,-1.430104822080476,13.656970024108887,-2.375036072259951,13.703442573547365,-0.044719322113769056
5397,2001-07-25,13.155056953430176,13.167449951171875,12.919591903686525,12.919591903686525,1340123.0,0.009990458813831093,-1.1052640105628693,-0.7524731654689315,42.55317375451602,50.69762590661357,0.42507979054308187,0.22160180351367664,1.3154431010249965,0.772909069054645,26.920932690874743,0.2478580474853498,-0.06581688996103452,-0.24274630546569753,-0.818372800922047,0.33288018999065194,-0.5305595531938714,0.04506694226247632,0.8272885513305663,21.714272145386108,-30.896029425133005,0.2878132477281747,7,0.30672454833984375,0.27264404296875,1.6420588493347168,0.6134486198425293,-0.8953857421875,2,-0.027319841697273417,1.037270429525729,13.024931907653807,1.6400009850033244,13.33785343170166,-1.430104822080476,13.656970024108887,-0.027319841697273417
5398,2001-07-26,13.257299423217773,13.282085418701172,12.966066360473633,13.136467933654785,980239.0,0.007772103925474783,2.7090681158041425,0.5131610389505229,53.0269071062464,51.28496660853114,0.27936016416922627,0.11140663796801142,1.1981622319222751,0.659616741876837,26.027161797755085,0.31601905822753906,-0.011089228370563475,-0.13182888031005824,-0.7105826028013116,0.4469248421811951,-0.4212057415556849,0.15754798093556843,0.6825359375000009,41.92316753663257,-11.044509610411247,0.28937686124562706,7,0.2044820785522461,0.17040157318115234,1.3260390758514404,0.6847066879272461,-0.6878061294555664,3,-0.046739920321040795,-1.1052640105628693,13.155056953430176,1.037270429525729,13.024931907653807,1.6400009850033244,13.33785343170166,-0.046739920321040795
5399,2001-07-27,13.114781379699707,13.251102447509766,13.03422737121582,13.167449951171875,1696456.0,-0.010750156496312613,-1.0289880933793123,-0.43588448394251034,45.740968351607,51.224962375112554,0.3580161901409049,0.2372976375141782,1.301002922512522,0.7921228053527294,25.08509041497885,0.22307205200195312,0.048298646519166155,-0.2560674190521244,-0.8456789773547957,0.33354413925054693,-0.55087319820346,0.03873836009921128,0.7842442427368166,24.23091175359799,-25.601330980070262,0.29480577915133555,7,0.3470001220703125,0.31291961669921875,1.4685571193695068,0.8272247314453125,-0.43685054779052734,4,-0.016773022092672063,2.7090681158041425,13.257299423217773,-1.1052640105628693,13.155056953430176,1.037270429525729,13.024931907653807,-0.016773022092672063
5400,2001-07-30,13.25420093536377,13.433897972106935,13.167449951171875,13.244906425476074,1677413.0,0.010630719005340739,-2.2452608837058246,-0.17647165335795897,50.75492939417957,51.109838074266776,0.22637415700343588,0.14380502713941823,1.12140955801582,0.633902139872907,22.72534397801679,0.31911659240722834,0.060949085786688784,-0.14112386703491175,-0.6613432869183775,0.379095552848554,-0.40123357697664375,0.11898584290682024,0.6056473383227541,65.06029234788734,11.809494164562032,0.2601097099417328,7,0.20758056640625,0.16265630722045898,1.2834386825561523,0.8860917091369629,-0.6506271362304688,0,-0.02547920976178142,-1.0289880933793123,13.114781379699707,2.7090681158041425,13.257299423217773,-1.1052640105628693,13.155056953430176,-0.02547920976178142
5401,2001-07-31,13.533041000366213,13.58570957183838,13.29137897491455,13.29137897491455,2087648.0,0.021037863116928124,-1.4358862040797145,26.000513030987264,55.76720310901389,51.27246008327882,-0.10042556980986284,-0.11146860809184567,0.8027100527079014,0.33492123257163975,20.86857871395861,0.33150863647461115,0.05319927835235916,0.11912684440613042,-0.392372388308333,0.6306260771205938,-0.13662277195110129,0.3748764607633621,0.2891970185203103,92.09320304950069,33.67886068067869,0.2557496163572319,7,-0.07125949859619318,-0.23701429367065607,0.961223363876341,0.6072516441345197,-1.2392902374267596,1,-0.05357148645755583,-2.2452608837058246,13.25420093536377,-1.0289880933793123,13.114781379699707,2.7090681158041425,13.257299423217773,-0.05357148645755583
5402,2001-08-01,13.31616497039795,13.536138534545898,13.260396957397461,13.536138534545898,1661275.0,-0.016025668581244545,1.5070428641414382,-0.9102529192860261,42.248531056364435,50.099660583396805,0.05034705540652773,0.10544538595592101,0.9724893526145877,0.534000002382518,19.636150778048822,0.2757415771484375,0.07731561762948758,-0.09434113502502406,-0.6075757907220627,0.4188935206720146,-0.3509584628735425,0.16227619282349437,0.46996720388057334,56.500031550936136,2.382114573533471,0.25661732784851893,8,0.006196498870849609,-0.020138263702392578,1.1486661434173584,0.8241276741027832,-1.5986833572387695,2,-0.042810608686049134,-1.4358862040797145,13.533041000366213,-2.2452608837058246,13.25420093536377,-1.0289880933793123,13.114781379699707,-0.042810608686049134
5403,2001-08-02,13.306870460510256,13.480371475219727,13.229414939880373,13.36883544921875,2282598.0,-0.0006979869886228895,-1.3142855886478881,0.28169288863646397,41.197604437232286,47.623486682467345,-0.0028251115205950583,0.09393468765162538,0.9321099184920545,0.5339197304119381,19.10665115820548,0.2509565353393537,0.04230489819687122,-0.08736996650695694,-0.5915638317844181,0.4168238987705042,-0.3394668991456875,0.16472696613177362,0.4446001029445874,49.43823916468247,-0.25391806761128066,0.2520969326387308,8,0.015491008758543146,-0.010843753814699042,0.9240453243255597,0.8504624366760236,-1.6823358535766602,3,-0.07869613312726464,1.5070428641414382,13.31616497039795,-1.4358862040797145,13.533041000366213,-2.2452608837058246,13.25420093536377,-0.07869613312726464
5404,2001-08-03,13.412210464477539,13.477272987365724,13.120977401733398,13.409111976623535,1861066.0,0.007916211725355948,4.3488385411072965,-0.0500038476337067,51.21951219512195,47.45537500003427,-0.16375614805369665,0.014727000093426312,0.7835883028839223,0.42125588962160876,18.13053222054308,0.356295585632326,-0.00635148088169224,0.0018592834472652697,-0.48156515766367924,0.4852837245582098,-0.239852937108207,0.24357150400273753,0.3059849525865719,62.666860931609605,10.978052632399738,0.24171222055547215,8,-0.15955972671508611,-0.11618375778198242,0.7381513118743896,0.8210287094116211,-2.7853031158447266,4,-0.06283208669795948,-1.3142855886478881,13.306870460510256,1.5070428641414382,13.31616497039795,-1.4358862040797145,13.533041000366213,-0.06283208669795948
5405,2001-08-06,12.854530334472654,13.39981746673584,12.780172348022461,13.36883544921875,1955314.0,-0.04158003123213061,1.1505406595152434,-165.98584179747672,31.122470012748337,45.95903326855887,0.35554390830496985,0.5629605305861514,1.294012302798249,0.9697790456871864,17.37485524899928,0.6320381164550781,-0.061305005766151055,-0.5314998149871837,-1.0748541775640241,0.011854547589656761,-0.8031769962756048,-0.2598226336987626,0.8317209420563536,9.230856657120258,-36.64202143496749,0.27167718128842044,8,0.32841062545776545,0.44149637222290217,1.2501330375671404,1.4406733512878436,-1.9178009033203107,0,-0.013738308438222657,4.3488385411072965,13.412210464477539,-1.3142855886478881,13.306870460510256,1.5070428641414382,13.31616497039795,-0.013738308438222657
5406,2001-08-07,13.071405410766602,13.229414939880373,12.77397632598877,12.854530334472654,2756418.0,0.016871489712256604,-1.4098359001271716,-0.4216856299417029,36.768154947594276,45.31625340112312,0.16310678392256683,0.3529571326043204,1.033624223257405,0.7442720335039716,16.582990665827378,0.45543861389160334,-0.1554150363264899,-0.3074987888336178,-0.8639374803136022,0.24893990264636656,-0.5857181345736109,-0.029279443093624735,0.5604811300520129,39.02438108823364,-2.0658432124123323,0.2782193457399924,8,0.10843753814697266,0.22462129592895508,0.6808347702026367,1.0301594734191895,-2.360846519470215,1,-0.03579045993386132,1.1505406595152434,12.854530334472654,4.3488385411072965,13.412210464477539,-1.3142855886478881,13.306870460510256,-0.03579045993386132
5407,2001-08-08,12.74299430847168,13.037324905395508,12.73060131072998,12.904101371765135,1440826.0,-0.02512439114040621,-2.3000005130230914,-0.742856514665128,33.4754919189145,43.14387393586402,0.4770911171957142,0.6806392208732479,1.3065177447189278,1.0696227572057673,15.535962555410435,0.3408041000366211,-0.19453487115148604,-0.6132928848266594,-1.2341864741560666,0.007600704502747746,-0.9237396794913639,-0.30284609016195496,0.8202594151605478,1.6529062276215323,-36.01115701594194,0.31044679466470393,8,0.4151611328125,0.6242918968200684,0.9906563758850098,1.3399810791015625,-2.791500091552736,2,-0.035254158846603656,-1.4098359001271716,13.071405410766602,1.1505406595152434,12.854530334472654,4.3488385411072965,13.412210464477539,-0.035254158846603656
5408,2001-08-09,12.854530334472654,12.860726356506348,12.609769821166992,12.857627868652346,1759395.0,0.008752732937095109,53.001026061974144,0.019226557274207887,36.49635294212051,42.11669444592108,0.33795343529808086,0.5278426513329162,1.1540982219759055,0.9553965047393138,15.883997874450953,0.25095653533935547,-0.17559851766808698,-0.45838179588318084,-1.0927534438124358,0.1759898520460741,-0.7755676198478092,-0.1411959719185525,0.6254581478693488,28.214365415882668,-7.673622470130169,0.31718582396462774,8,0.24320936203003107,0.45234012603759943,0.879120349884035,1.2284450531005877,-3.2438402175903303,3,-0.08845509650898664,-2.3000005130230914,12.74299430847168,-1.4098359001271716,13.071405410766602,1.1505406595152434,12.854530334472654,-0.08845509650898664
5409,2001-08-10,13.105485916137695,13.204628944396973,12.640751838684082,12.780172348022461,1520549.0,0.019522734408431885,1.1538483955456311,-105.02339901465787,45.99785220559564,41.5881303138562,0.09559328273271639,0.23732423893651244,0.851347902111316,0.7064971491387979,16.037679713569442,0.5638771057128906,-0.15203875136656464,-0.17458505630493093,-0.7782627813281344,0.42909266871827256,-0.4764239188165327,0.12725380620667082,0.2700763268633075,62.74508857168723,23.29784283984734,0.3018388625116013,8,-0.007746219635009766,0.2013845443725586,0.6227428913116455,0.9774894714355469,-2.701650619506836,4,-0.11300239599513828,53.001026061974144,12.854530334472654,-2.3000005130230914,12.74299430847168,-1.4098359001271716,13.071405410766602,-0.11300239599513828
5410,2001-08-13,13.028030395507812,13.151959419250488,12.95057487487793,13.105485916137695,1805874.0,-0.005910160151674115,1.3636333109469443,-0.23809495889961185,50.05807699196578,40.953782967517526,0.1537623897914635,0.3045277333145826,0.8750407493244232,0.793642965634092,15.940526938493523,0.2013845443725586,-0.17834376327703083,-0.23561997413635183,-0.8483492275092956,0.377109279236592,-0.5419846008228237,0.07074465255012008,0.25563675687310905,67.50001923831638,23.256906052125657,0.30636462668647213,8,0.04492378234863281,0.2788400650024414,0.6359102725982666,1.0549449920654297,-2.5560340881347656,0,-0.1843043786344657,1.1538483955456311,13.105485916137695,53.001026061974144,12.854530334472654,-2.3000005130230914,12.74299430847168,-0.1843043786344657
5411,2001-08-14,12.71820831298828,12.857627868652346,12.606672286987305,12.832841873168945,2075706.0,-0.02378119125561473,2.0566028969345944,1.4799921199734278,42.32863016336885,40.96268286829579,0.3753134776376861,0.5601024708246332,1.1256923379937653,1.1197630405822512,16.41194983141552,0.4213581085205078,-0.1784041056063561,-0.4927722930908214,-1.1027481156022816,0.11720352942063883,-0.7977602043465524,-0.18778438183509039,0.4864206314086932,18.65286131007318,-27.265171740321026,0.3049879112557302,8,0.32531356811523615,0.5871133804321307,0.8752477169036883,1.3647670745849627,-2.61799907684326,1,-0.14007310133587192,1.3636333109469443,13.028030395507812,1.1538483955456311,13.105485916137695,53.001026061974144,12.854530334472654,-0.14007310133587192
5412,2001-08-15,12.826645851135256,13.006342887878418,12.727502822875975,12.795662879943848,2485618.0,0.008526164651371237,-2.333352334264329,-0.27027836475267764,42.45383882935939,41.102264467421016,0.21247981352260759,0.39762783295449644,0.9545287026541214,1.027875345798492,16.73824733510631,0.2881345748901385,-0.20439885812716696,-0.3370868682861303,-0.9094508890977551,0.23527715252549442,-0.6232688786919418,-0.05090485788031884,0.3253135681152326,36.787543281292415,-9.237767877950667,0.28618201040581215,8,0.215326786041258,0.4786758422851545,0.7668101787567121,1.2563295364379865,-3.061044692993166,2,-0.16497586231022188,2.0566028969345944,12.71820831298828,1.3636333109469443,13.028030395507812,1.1538483955456311,13.105485916137695,-0.16497586231022188
5413,2001-08-16,12.777073860168455,12.820448875427244,12.659341812133787,12.795662879943848,1158729.0,-0.0038647664823779904,3.7272498321023284,-0.599975375523293,43.88325197522291,40.28712444298779,0.20003251544484257,0.39446459101393394,0.9519903448779488,1.089968826408029,17.68900542557291,0.1673040390014684,-0.2754752410421428,-0.34034042358398686,-0.8776657911828742,0.19698494401490052,-0.6090031073834314,-0.07167773978454228,0.2985453605651873,28.49731181509469,-19.446898299419416,0.2686626837994439,8,0.226171016693117,0.5282478332519549,0.8094110488891619,1.305901527404787,-2.3050775527954084,3,-0.2211445025811457,-2.333352334264329,12.826645851135256,2.0566028969345944,12.71820831298828,1.3636333109469443,13.028030395507812,-0.2211445025811457
5414,2001-08-17,12.377403259277346,12.733698844909668,12.346421241760256,12.712011337280273,2656684.0,-0.03128029197178328,1.049179500635802,18.00030781859043,35.48716449518761,40.772090496592156,0.4888911948441166,0.730828053213143,1.2849426212665502,1.4948685752129993,18.260674323346986,0.4306526184081996,-0.29951090909826306,-0.6760326862335191,-1.246543902926632,-0.10552146954040609,-0.9612882945800756,-0.3907770778869626,0.6325633907318089,3.8461265254514285,-40.20080473315002,0.2852556083465568,8,0.41051483154296875,0.7977929115295392,1.2152781486511213,1.7055721282958967,-2.21832847595215,4,-0.22352936916079402,3.7272498321023284,12.777073860168455,-2.333352334264329,12.826645851135256,2.0566028969345944,12.71820831298828,-0.22352936916079402
5415,2001-08-20,12.191510200500488,12.386697769165039,12.0830717086792,12.377403259277346,2832914.0,-0.015018744633493508,1.9697082760068092,0.555554605514427,27.089931372252067,39.69673232155414,0.6379293896688658,0.8710982158346425,1.4040775061786963,1.686298602027998,18.71935543006582,0.30362606048583984,-0.32925908675013815,-0.8046085834503174,-1.4761914776628515,-0.13302568923778324,-1.1404000305565845,-0.4688171363440503,0.7122891841888421,11.745031607651944,-25.14106775089163,0.3357914471062674,8,0.45234012603759766,0.8520112037658691,1.4065933227539062,1.891465187072754,-1.6017818450927717,0,-0.14663276940015524,1.049179500635802,12.377403259277346,3.7272498321023284,12.777073860168455,-2.333352334264329,12.826645851135256,-0.14663276940015524
5416,2001-08-21,12.442465782165527,12.625261306762695,12.250375747680664,12.299947738647461,2228696.0,0.02058445406170728,-2.102560763375046,-0.7666668376743564,35.25102905038872,39.89401422505128,0.32226631197101696,0.6053025072049127,1.095094846716652,1.4498159733900113,18.38174796470668,0.43375110626220703,-0.39903522952796955,-0.5245296955108643,-1.2399390570089874,0.19087966598725892,-0.882234376259925,-0.16682501476180356,0.31360262084198,38.926166177746566,4.334335462906893,0.3577046807490612,8,0.2013845443725586,0.6010556221008301,1.2694973945617676,1.6405096054077148,-1.366316795349121,1,-0.1583664772955906,1.9697082760068092,12.191510200500488,1.049179500635802,12.377403259277346,3.7272498321023284,12.777073860168455,-0.1583664772955906
5417,2001-08-22,12.795662879943848,12.80495834350586,12.523019790649414,12.547805786132812,3868346.0,0.028386423074160838,1.1162743252288012,1.7391278163288522,42.26802339267663,40.535310941779734,-0.025338705429042818,0.2358944122893405,0.6902742604331493,1.1156176503949418,17.829735118096774,0.36249256134033203,-0.36159145507633994,-0.1533628940582279,-0.8669350302480954,0.5602092421316396,-0.5101489621531616,0.20342317403670584,-0.7125911712646484,96.63862720448655,61.28410111268548,0.3567860680949335,8,-0.15181255340576172,0.24785852432250977,0.8822195529937744,1.2873125076293945,-1.6389598846435547,2,-0.21065369329350891,-2.102560763375046,12.442465782165527,1.9697082760068092,12.191510200500488,1.049179500635802,12.377403259277346,-0.21065369329350891
5418,2001-08-23,12.637654304504395,12.795662879943848,12.550904273986815,12.795662879943848,1903026.0,-0.012348604126412144,2.098042055961974,-0.637498701408635,38.46861564210247,39.698729101391606,0.11026647236200304,0.363750176295067,0.7946578471868975,1.2925421843043097,17.59646612321381,0.24475860595703303,-0.3581857230635066,-0.2803892135620121,-0.9914079363749888,0.43062950925096466,-0.6358985749685004,0.07512014784447629,-0.5401448631286616,76.82405644736198,43.0685781780943,0.3555093614064884,8,-0.02013874053955078,0.4058670997619629,0.9968528747558594,1.4453210830688477,-1.35392475128174,3,-0.22726156905072403,1.1162743252288012,12.795662879943848,-2.102560763375046,12.442465782165527,1.9697082760068092,12.191510200500488,-0.22726156905072403
5419,2001-08-24,12.89480686187744,12.99394989013672,12.643851280212402,12.687226295471193,1881723.0,0.020348124040818982,-1.3789481187708301,-1.3137297506095718,50.65855602006558,39.76544899340269,-0.20105698639360092,0.09409710962736284,0.495850683125024,1.0620777245773318,17.143614343614864,0.356295585632326,-0.30778413202488863,-0.012237930297853694,-0.717222578353411,0.6927467177577036,-0.36473025432563233,0.34025439372992494,-0.7831484424591046,89.11566548881,50.09926396413446,0.35249232402777836,8,-0.35009956359863104,0.009294509887697089,0.7706828117370623,1.1881685256958026,-1.7659873962402326,4,-0.18789041049286714,2.098042055961974,12.637654304504395,1.1162743252288012,12.795662879943848,-2.102560763375046,12.442465782165527,-0.18789041049286714
5420,2001-08-27,12.916494369506836,12.99394989013672,12.876216888427734,12.919591903686525,1492791.0,0.0016818792139892125,-1.8148114369100703,-0.014922081740673323,47.29437114066952,40.317197990880544,-0.2684612804822528,0.04828800784333431,0.4392929086112467,1.0611432433232224,17.227878577857496,0.11773300170898615,-0.27324056947479214,0.026334905624390004,-0.659558373169375,0.712228184418155,-0.31661173377249163,0.36928154502127164,-0.7695442912597663,89.5833493652636,48.47904705164069,0.34294663939688236,8,-0.37178707122802734,-0.012392997741699219,0.6947765350341797,1.1664810180664062,-1.6854333877563477,0,-0.21348049302691108,-1.3789481187708301,12.89480686187744,2.098042055961974,12.637654304504395,1.1162743252288012,12.795662879943848,-0.21348049302691108
5421,2001-08-28,12.808055877685547,12.95677089691162,12.77397632598877,12.916494369506836,1829435.0,-0.008395350063194362,-1.0701818810212786,35.0080049260883,51.23092945259706,41.29243028235139,-0.163088070897075,0.10501157927340898,0.5156763824903265,1.18091137619448,17.847169105371094,0.1827945709228498,-0.29652278766752005,-0.04585433006286621,-0.6617490082613813,0.5700403481356489,-0.35380166916212374,0.2620930090363913,-0.6272258069628904,60.526198547607535,13.835407100226348,0.3079473390992575,8,-0.2695450782775879,0.026334762573242188,0.722661018371582,1.2749195098876953,-1.2207002639770526,1,-0.17319783294689128,-1.8148114369100703,12.916494369506836,-1.3789481187708301,12.89480686187744,2.098042055961974,12.637654304504395,-0.17319783294689128
5422,2001-08-29,12.746091842651367,12.888609886169435,12.656243324279785,12.811155319213867,3594640.0,-0.0048378954328373025,1.1126863148037174,0.6000035178442651,47.909184319673116,41.73975609840142,-0.12712034175741316,0.12867458277187893,0.5530938022591521,1.2589067456879164,18.523817664154805,0.2323665618896502,-0.3336051810255398,-0.0793147087097168,-0.6566946119603347,0.49806519454090115,-0.3680046603350249,0.2093752429155913,-0.5327369791521477,44.05586277113962,-4.766681129630896,0.2886899516253086,8,-0.2075810432434082,0.08829879760742188,0.7265338897705078,1.336883544921875,-0.6258411407470721,2,-0.13101606958824397,-1.0701818810212786,12.808055877685547,-1.8148114369100703,12.916494369506836,-1.3789481187708301,12.89480686187744,-0.13101606958824397
5423,2001-08-30,12.259671211242676,12.764680862426758,12.151232719421387,12.746091842651367,2220305.0,-0.03816233535843638,1.3431997712341517,7.47609345684803,35.04927882953976,41.69110213555166,0.3108808555419209,0.5614025139813101,1.0078106742989874,1.7506293731533944,19.52674931647089,0.6134481430053711,-0.33455419495677674,-0.5133753776550289,-1.0968159065472047,0.07006515123714685,-0.8050956421011168,-0.22165511320894105,0.7342786788940447,12.86772070032012,-32.78120784187683,0.2917202644460877,8,0.2788395881652832,0.5747194290161133,1.1850700378417969,1.8233041763305664,-0.15801048278808594,3,-0.08996719381274354,1.1126863148037174,12.746091842651367,-1.0701818810212786,12.808055877685547,-1.8148114369100703,12.916494369506836,-0.08996719381274354
5424,2001-08-31,12.569493293762207,12.575690269470215,12.234885215759276,12.315439224243164,1741966.0,0.025271646945589366,1.5581353730077336,-0.5222929561669565,42.510113763285766,43.4044557345554,0.034835563368778466,0.19521801346595247,0.658344371614362,1.4425230289192985,20.30825433046537,0.3408050537109393,-0.33811770705762356,-0.16141743659973073,-0.6670298143847582,0.3441949411852967,-0.41422362549224445,0.09138875229278298,0.40760225296020636,49.63237832044921,6.46873494219129,0.2528061888925134,8,0.003098011016845703,0.26489734649658203,0.8752479553222656,1.5134820938110352,-0.22617053985595703,4,-0.1022924083326121,1.3431997712341517,12.259671211242676,1.1126863148037174,12.746091842651367,-1.0701818810212786,12.808055877685547,-0.1022924083326121
5425,2001-09-04,12.67793083190918,12.904101371765135,12.454858779907227,12.569493293762207,2001147.0,0.008627041330360186,-1.660549940555352,0.42682858161752285,49.29576384460852,44.96498182280204,0.002964701654367019,0.07680979836858981,0.5209929753018407,1.3449580216926549,19.983525275653918,0.4492425918579084,-0.34258532703290356,-0.04414992332458567,-0.5468320155184863,0.4585321688693149,-0.29549096942153597,0.20719112277236462,0.2826474582672134,65.38462449151635,18.330682571673336,0.25134104609695057,9,-0.10533952713012695,0.15645980834960938,0.766810417175293,1.4050445556640625,-0.12702655792236506,1,-0.12218960544988955,1.5581353730077336,12.569493293762207,1.3431997712341517,12.259671211242676,1.1126863148037174,12.746091842651367,-0.12218960544988955
5426,2001-09-05,12.6035737991333,12.67793083190918,12.365010261535645,12.67793083190918,1966611.0,-0.005865076388390511,7.416704074696353,-0.6857130293302846,46.05262802615873,45.385493448744505,0.11463311939898091,0.12049904928840505,0.5743647220728363,1.4243249651687684,19.694867675027506,0.31292057037353516,-0.2842357193504661,-0.09511537551879812,-0.5722442823967206,0.3820135313591244,-0.3336798289577594,0.14344907792016315,0.3408175796279913,60.08233684637225,11.245220070564926,0.2385644534389613,9,-0.030982494354248047,0.23081684112548828,0.8357455730438232,1.4794015884399414,-0.4740285873413086,2,-0.1088987012141901,-1.660549940555352,12.67793083190918,1.5581353730077336,12.569493293762207,1.3431997712341517,12.259671211242676,-0.1088987012141901
5427,2001-09-06,12.293750762939453,12.53231430053711,12.19770622253418,12.47035026550293,2811288.0,-0.02458215750005388,1.2268045162887227,2.3750208416165397,42.16866390067144,45.79660992191884,0.38640757342551346,0.4162832881186933,0.8595691548580078,1.7369619321322567,19.415193886397624,0.4058675765991211,-0.185613809403824,-0.3824762344360355,-0.892020541622772,0.12706807275070098,-0.6372483880294038,-0.12770408084266727,0.6347774426350412,18.930001013376614,-31.138250475320806,0.2547721535933682,9,0.2788405418395996,0.5158543586730957,1.085153341293335,1.789224624633789,-0.4337511062622088,3,-0.057459693372054255,7.416704074696353,12.6035737991333,-1.660549940555352,12.67793083190918,1.5581353730077336,12.569493293762207,-0.057459693372054255
5428,2001-09-07,11.71748161315918,12.145036697387695,11.680302619934082,12.073777198791506,2881006.0,-0.04687496606141428,-1.1582734131580055,2.017534480337847,39.88603005873887,44.599662592882524,0.9146040088060765,0.9517991442437648,1.410208404464914,2.314800329228353,19.17413490350827,0.6134481430053711,-0.14505751469586592,-0.9018929481506355,-1.5598042838326158,-0.24398161246865513,-1.2308486159916256,-0.5729372803096453,1.195500682692252,3.037998949538908,-50.69274448610423,0.3289556678409904,9,0.6196446418762207,0.8628554344177246,1.591712474822998,2.3654937744140625,0.052669525146484375,4,0.03437334932898817,1.2268045162887227,12.293750762939453,7.416704074696353,12.6035737991333,-1.660549940555352,12.67793083190918,0.03437334932898817
5429,2001-09-10,11.624534606933596,11.76705265045166,11.385972023010256,11.587355613708494,3039806.0,-0.007932336426387132,1.3653804603586508,-0.10434873381638674,41.0557010038692,43.906477022126936,0.9034177404266064,0.9782644083173953,1.4743188964858103,2.390933449832035,20.26022898803806,0.3810806274414045,-0.15723241302037216,-0.9207923889160146,-1.6746967864860824,-0.16688799134594667,-1.2977445877010485,-0.5438401901309806,1.2391405018811419,15.714246228030648,-41.53759687729679,0.3769521987850337,9,0.546836853027342,0.8070878982543945,1.6846594810485822,2.4584407806396467,0.3810815811157191,0,0.04104475040544053,-1.1582734131580055,11.71748161315918,1.2268045162887227,12.293750762939453,7.416704074696353,12.6035737991333,0.04104475040544053
5430,2001-09-17,10.626907348632812,11.354990005493164,10.533960342407227,11.308515548706055,4582626.0,-0.08582083429866827,1.1199977344979328,-18.333153777092,26.81961229627143,41.19410844920188,1.7233399611705238,1.8833421598403852,2.4539949557299394,3.3681495103863774,21.748351234056933,1.090574264526369,-0.1702301394157697,-1.7983634948730476,-2.9089657989531084,-0.6877611907929868,-2.353664646913078,-1.2430623428330172,2.1481055750336555,4.335274514304422,-52.95295732862548,0.55530115204003,9,1.0921235084533691,1.3399815559387207,2.6474313735961914,3.4560680389404297,1.3539237976074219,0,0.16151598475112894,1.3653804603586508,11.624534606933596,-1.1582734131580055,11.71748161315918,1.2268045162887227,12.293750762939453,0.16151598475112894
5431,2001-09-18,10.936729431152344,10.983202934265137,10.704362869262695,10.905747413635254,3282849.0,0.02915449174019491,3.499996152336686,-0.045454291063048644,25.99999359747997,38.759753924513745,1.2517944200723363,1.510665649055765,2.1166670277494717,3.040005321613858,22.51556087568221,0.3562955856323242,-0.2534080405672796,-1.3994674682617188,-2.683383176646444,-0.11555175987699329,-2.0414253224540815,-0.757509614069356,1.658999286013385,20.15504245914673,-30.82731315219551,0.6419578541923627,9,0.7823014259338379,0.9449582099914551,2.3027544021606445,3.1028709411621094,1.1680307388305664,1,0.14759209807610585,1.1199977344979328,10.626907348632812,1.3653804603586508,11.624534606933596,-1.1582734131580055,11.71748161315918,0.14759209807610585
5432,2001-09-19,10.710558891296387,11.06065845489502,10.41003131866455,11.06065845489502,4152702.0,-0.020679906299202133,2.7168120379399956,-11.30008926647582,25.55030111020929,37.70431195569924,1.295047829698884,1.6550300880933833,2.3049451105508805,3.2442748337338045,23.91172219539955,0.6506271362304688,-0.34256428340937717,-1.519833660125732,-2.9713921984045673,-0.06827512184689688,-2.2456129292651497,-0.7940543909863145,1.7202283558886613,17.321420228276494,-29.136666316728466,0.7257792691394177,9,0.946507453918457,1.096771240234375,2.5273759365081787,3.3290414810180664,1.462362289428711,2,0.13248480633897652,3.499996152336686,10.936729431152344,1.1199977344979328,10.626907348632812,1.3653804603586508,11.624534606933596,0.13248480633897652
5433,2001-09-20,9.951494216918944,10.75703239440918,9.802779197692873,10.75703239440918,3584958.0,-0.07087068770932903,1.3692314613552263,2.300883123675456,16.875857407279824,34.85606124947636,1.8911390289938232,2.309990045659907,3.008525241480916,3.9805124594441423,25.40023510367581,0.9542531967163068,-0.4689354019635079,-2.1376193523406997,-3.8850190777908136,-0.39021962689058576,-3.0113192150657557,-1.2639194896156436,2.2772174374140555,7.570993693225506,-32.107709244603974,0.8736998627250566,9,1.4019460678100604,1.5522098541259783,3.3112266063690203,4.08810615539551,2.534346580505371,3,0.19178079172407814,2.7168120379399956,10.710558891296387,3.499996152336686,10.936729431152344,1.1199977344979328,10.626907348632812,0.19178079172407814
5434,2001-09-21,9.610690116882324,9.892627716064453,9.418600082397461,9.44958209991455,5864005.0,-0.03424652545717244,-3.2499957248148843,-0.20000047355884162,15.289513817056303,31.077589024192783,1.9758845658694337,2.5643677582322777,3.3062196882998247,4.297265395854044,26.39480179306155,0.5328941345214826,-0.604104617514114,-2.3400877952575687,-4.4012787813623575,-0.2788968091527799,-3.3706832883099622,-1.3094923022051752,2.3269096426538596,9.92000795881902,-22.477558924798224,1.0305954930523944,9,1.437575340270996,1.7009243965148926,3.5916149616241455,4.428910255432129,2.398024559020996,4,0.224693647923367,1.3692314613552263,9.951494216918944,2.7168120379399956,10.710558891296387,3.499996152336686,10.936729431152344,0.224693647923367
5435,2001-09-24,10.40383529663086,10.40383529663086,9.99177074432373,10.379049301147461,5210082.0,0.08252739086397987,32.24978838014621,0.1538470645340784,27.92946275177492,29.06390399370569,0.9233337042267458,1.7185378764876518,2.4702021577153914,3.4775112124205343,26.478005952626994,0.7931451797485352,-0.6509475215817861,-1.4575588703155518,-3.6269975403100503,0.7118797996789468,-2.542278205312801,-0.3728395353183025,1.1811045081059035,60.000011615595795,29.873318214503538,1.0847193349972488,9,0.5716218948364258,0.8814444541931152,2.7984697818756104,3.6357650756835938,1.1711273193359357,0,0.15396061603716182,-3.2499957248148843,9.610690116882324,1.3692314613552263,9.951494216918944,2.7168120379399956,10.710558891296387,0.15396061603716182
5436,2001-09-25,10.471996307373047,10.502978324890137,10.224138259887695,10.292299270629883,4342811.0,0.006551527278047198,1.3076953433307024,7.249942285494421,29.14772419220847,27.617132914987586,0.5822394974570297,1.5759868262136578,2.3631719701879383,3.379948687757768,27.263237584524795,0.2788400650024414,-0.754718008845984,-1.2908743858337406,-3.5271471011131474,0.9453983294456663,-2.409010743473445,-0.17273802819403627,0.8096559362362132,64.1509609292012,34.30792219741834,1.1181363576397034,9,0.30982208251953125,0.7404751777648926,2.7179160118103027,3.5676040649414062,1.0843772888183576,1,0.14408282762713132,32.24978838014621,10.40383529663086,-3.2499957248148843,9.610690116882324,1.3692314613552263,9.951494216918944,0.14408282762713132
5437,2001-09-26,10.10020923614502,10.394539833068848,10.041342735290527,10.375950813293457,3952910.0,-0.035502979595806616,1.2574302084603195,-1.5344803795654527,29.77364374543997,26.49353443573215,0.6818550728490056,1.8292710270349417,2.691567570253442,3.7185876135733764,28.69792698587145,0.43065357208251953,-0.9178573801133965,-1.5278887748718262,-3.8261196401822044,0.7703420904385521,-2.677004207527016,-0.37877334221663617,0.9206157048945887,50.9259338429354,18.153420139322158,1.1491154326551891,9,0.492617130279541,1.11226224899292,3.0742125511169434,3.9393911361694336,1.831049919128418,2,0.1984662779721753,1.3076953433307024,10.471996307373047,32.24978838014621,10.40383529663086,-3.2499957248148843,9.610690116882324,0.1984662779721753
5438,2001-09-27,9.76560115814209,10.217941284179688,9.759404182434082,10.217941284179688,6078967.0,-0.03312882636188241,1.0273996285153475,1.6404494770626972,23.859036784316203,24.582793966892933,0.7939658870502875,2.042394426910853,2.9610217424063876,4.017814764011042,30.300198066813707,0.45853710174560547,-1.092041896011155,-1.71889419555664,-4.108614083446243,0.6708256923329632,-2.9137541395014424,-0.5240342516118375,1.030912302687618,32.00000351786592,1.3039629344319792,1.1948599439448018,9,0.6211938858032227,1.440673828125,3.408046007156372,4.273999214172363,2.385631561279297,3,0.24651017214397486,1.2574302084603195,10.10020923614502,1.3076953433307024,10.471996307373047,32.24978838014621,10.40383529663086,0.24651017214397486
5439,2001-09-28,10.471996307373047,10.502978324890137,9.821369171142578,9.846155166625977,5368883.0,0.07233503988046852,-1.0183473543606383,-1.3835631745282124,31.496884590168335,25.10249088843703,-0.1040518824343355,1.2070688033742396,2.195039266021885,3.281914346356917,32.33311005798031,0.7373771667480469,-1.2286214391443053,-0.8913585186004642,-3.22503827143672,1.4423212342357914,-2.058198395018593,0.2754813578176645,0.1316092804761464,95.83336539719429,66.65318319634622,1.1668398764181278,9,-0.23236703872680664,0.734278678894043,2.6822869777679443,3.5676040649414062,1.858933448791504,4,0.19230760123868396,1.0273996285153475,9.76560115814209,1.2574302084603195,10.10020923614502,1.3076953433307024,10.471996307373047,0.19230760123868396
5440,2001-10-01,10.159074783325195,10.471996307373047,10.06922721862793,10.471996307373047,2440431.0,-0.02988174507161845,1.5742498217126557,-0.5000015238281,30.284854157901577,25.57858650626165,0.1514559494777039,1.3732254007421503,2.4565930220299936,3.561430522957288,34.47588313922934,0.4027690887451172,-1.333450035793069,-1.0664090633392327,-3.3387447727620607,1.2059266460835953,-2.2025769180506476,0.06975879137218222,-0.7404747009277344,53.74993266589201,27.30224091536023,1.1361678547114142,10,0.08055448532104492,1.0472002029418945,2.8224823474884033,3.725614547729492,2.422811508178709,0,0.18206775046228318,-1.0183473543606383,10.471996307373047,1.0273996285153475,9.76560115814209,1.2574302084603195,10.10020923614502,0.18206775046228318
5441,2001-10-02,10.589728355407717,10.6423978805542,10.245824813842773,10.255120277404783,2744153.0,0.04239102292950769,-1.2456069295488665,-1.0693034907747843,36.519612909748126,26.79739892843264,-0.37279998651883517,0.8093551980704827,1.9651328900976406,3.1001798117853756,36.33006316191222,0.4833230972290039,-1.4392636502008092,-0.5248391151428198,-2.68574888695065,1.6360706566650105,-1.605294001046735,0.5556157707610954,-1.1500603485107437,94.03511879432261,63.88380507144423,1.0804548859039156,10,-0.5019121170043963,0.6165466308593732,2.253957509994505,3.1354022026061994,2.0107469558715785,1,0.09303678314429686,1.5742498217126557,10.159074783325195,-1.0183473543606383,10.471996307373047,1.0273996285153475,9.76560115814209,0.09303678314429686
5442,2001-10-03,11.076148986816406,11.122623443603516,10.441014289855957,10.589728355407717,3485546.0,0.04593324919050401,1.3529340112886474,1.4537025953223568,44.85330425510877,29.906004133746965,-0.8961474843454837,0.20175610281967948,1.4223042495335712,2.5860261977624326,37.612267103178624,0.6816091537475586,-1.386484668376104,0.04507865905761754,-1.9748453204939302,2.0650026386091653,-0.9648833307181555,1.0550406488333905,-1.5883717849731447,96.59083038870494,60.40699218036645,1.0099619897757734,10,-0.805537223815918,0.1301259994506836,1.7675368785858154,2.6489815711975098,1.4189872741699219,2,0.0433566404665191,-1.2456069295488665,10.589728355407717,1.5742498217126557,10.159074783325195,-1.0183473543606383,10.471996307373047,0.0433566404665191
5443,2001-10-04,11.156702995300293,11.43244457244873,11.076148986816406,11.231060981750488,3534283.0,0.007272745119243806,-2.0263017205067557,-0.15286766565565324,46.23816770899361,33.34474345507333,-0.8803413192229428,0.03618913737019014,1.2873126348433601,2.478519716091098,37.68743149711621,0.3562955856323242,-1.35179917257822,0.18078107833862234,-1.756440898292766,2.1180030549700106,-0.7878299099770718,1.1493920666543165,-1.5708350189514153,82.88462619906649,42.28932078836159,0.9686109883156943,10,-0.5607786178588867,0.049571990966796875,1.6869828701019287,2.477029800415039,1.2981557846069336,3,0.0694251841515745,1.3529340112886474,11.076148986816406,-1.2456069295488665,10.589728355407717,1.5742498217126557,10.159074783325195,0.0694251841515745
5444,2001-10-05,11.283729553222654,11.339497566223145,11.076148986816406,11.234159469604492,2173181.0,0.011385671732578206,2.2692562687945443,-0.6666410157752743,56.14135583354256,36.4793982419364,-0.8326520647081956,-0.2024840206075691,1.1077003232845843,2.3265392840757197,37.766657868300854,0.2633485794067383,-1.2924249422025156,0.3720958232879621,-1.4225484942178497,2.166740140793774,-0.5252263354649429,1.269417982040867,-1.5501354491857882,89.09087983590729,42.09509200687802,0.8973221587529058,10,-0.6878051757812482,-0.07745456695556463,1.5467889308929461,2.2632527351379412,1.08128070831299,4,0.07688088961251038,-2.0263017205067557,11.156702995300293,1.3529340112886474,11.076148986816406,-1.2456069295488665,10.589728355407717,0.07688088961251038
5445,2001-10-08,11.128819465637207,11.31161403656006,10.911944389343262,11.054462432861328,2455278.0,-0.013728624640884313,-1.2241363297430647,1.500038477817592,51.849643856709605,39.0018337602143,-0.6303791869185567,-0.17874431460178997,1.2174280396838988,2.454154096506766,38.98607353668141,0.39966964721679865,-1.110201235768761,0.294641304016114,-1.3017975596184943,1.8910801676507223,-0.5035781278011893,1.0928607358334173,-1.259317324127391,74.41260314355269,23.029332306804115,0.798219431817304,10,-0.5328950881958008,0.07745552062988281,1.5955848693847656,2.4181628227233887,1.6451568603515625,0,0.10801777261632606,2.2692562687945443,11.283729553222654,-2.0263017205067557,11.156702995300293,1.3529340112886474,11.076148986816406,0.10801777261632606
5446,2001-10-09,11.231060981750488,11.23725700378418,10.980104446411133,11.128819465637207,2738989.0,0.009187094500811677,3.4865143674814063,1.3750080160063616,55.13448016993703,41.819704474047306,-0.6857366261278113,-0.4101097587816831,1.0803485845202818,2.3228075124408942,40.07958232735452,0.2571525573730469,-0.8628235841101795,0.46550846099853516,-0.9139266975818607,1.844943619578931,-0.2242091182916628,1.155226040288733,-1.2365234457655596,79.68756913783318,23.004465528323507,0.6897175792901983,10,-0.635136604309082,-0.043375492095947266,1.4933433532714844,2.2074837684631348,1.8682279586791992,1,0.12027584143193515,-1.2241363297430647,11.128819465637207,2.2692562687945443,11.283729553222654,-2.0263017205067557,11.156702995300293,0.12027584143193515
5447,2001-10-10,11.587355613708494,11.671008110046387,11.076148986816406,11.231060981750488,3061432.0,0.031724040367775874,1.2721907932842047,3.4848332214013706,67.52987946020248,46.672020326923565,-0.9039557664618609,-0.8664632055126891,0.6884429444708697,1.9378979502016644,40.565358587007225,0.5948591232299805,-0.7084035968421709,0.8571228504180883,-0.38710738680379464,2.1013530876399713,0.23500773180714596,1.4792379690290307,-1.4777855148064614,88.97951594097995,25.006555083336814,0.6221151186109415,10,-0.8411669731140119,-0.4260048866271955,1.0990951061248797,1.6900811195373553,1.7319078445434588,2,0.08743321007359284,3.4865143674814063,11.231060981750488,-1.2241363297430647,11.128819465637207,2.2692562687945443,11.283729553222654,0.08743321007359284
5448,2001-10-11,12.120250701904295,12.265867233276367,11.838312149047852,11.928160667419435,5057091.0,0.045989361676736396,-1.2999997434891124,0.5391325528235857,75.82907881571191,51.5978196853173,-1.1931958125300817,-1.44154549259566,0.12209882914931747,1.3812739274276993,40.15997199377499,0.6785116195678729,-0.5438047587323744,1.369879484176634,0.047768283626897556,2.6919906847263704,0.7088238839017649,2.030935084451503,-1.8545368018878268,89.24484271577393,17.673034729658298,0.6610556002748685,10,-0.9527034759521467,-0.9588999748229963,0.5662000179290789,1.109164237976076,0.8922882080078143,3,0.030930511942556693,1.2721907932842047,11.587355613708494,3.4865143674814063,11.231060981750488,-1.2241363297430647,11.128819465637207,0.030930511942556693
5449,2001-10-12,12.10166072845459,12.191510200500488,11.906473159790039,12.191510200500488,4166581.0,-0.001533794465718774,5.344768293459571,-0.4677466599808448,70.7890598780845,56.09828698755984,-1.0271425702176415,-1.4602451948830382,0.11092859732001337,1.3645563232918985,39.298195945801254,0.2850370407104492,-0.34537524142399434,1.3274332046508786,-0.07582127355861878,2.730687682860376,0.6258059655461299,2.029060443755627,-1.5959284284469337,87.87179745451651,14.223365486365694,0.7016272391047489,10,-0.8458147048950195,-0.940310001373291,0.5847899913787842,1.0735349655151367,0.9170751571655256,4,0.029185915832375287,-1.2999997434891124,12.120250701904295,1.2721907932842047,11.587355613708494,3.4865143674814063,11.231060981750488,0.029185915832375287
5450,2001-10-15,12.34332275390625,12.377403259277346,12.11715316772461,12.145036697387695,3098873.0,0.0199693274232553,-1.0487848825424135,-2.206869467382767,71.979610847033,60.03828675836927,-1.0352536639171515,-1.6513922350939296,-0.16279368716047316,1.087990407111782,37.51396645131314,0.2757425308227557,-0.056755676310958236,1.4832744598388672,-0.08257068847503923,3.0491196081527736,0.7003518856819149,2.2661970339958195,-1.6263742619063493,97.56097228042528,21.77299892512515,0.7829225741569529,10,-0.9341139793395996,-1.1819720268249512,0.3601682186126709,0.8318729400634766,0.5607786178588849,0,0.0017570234580903676,5.344768293459571,12.10166072845459,-1.2999997434891124,12.120250701904295,1.2721907932842047,11.587355613708494,0.0017570234580903676
5451,2001-10-16,12.550904273986815,12.671734809875488,12.241081237792967,12.33092975616455,4947674.0,0.01681731282728327,-1.1550373908935057,1.109379659288749,79.93943466764102,63.93674569309508,-1.0453124730787398,-1.8254343374424593,-0.40967358797510833,0.8453188585437097,35.79516881694107,0.4306535720825213,0.16699127860744412,1.6101472377777082,-0.12913412091157106,3.3494285964669874,0.7405065584330686,2.479787917122348,-1.601492114568071,92.42719920530408,12.93690758417597,0.8696406793446393,10,-0.7590646743774396,-1.5026388168334943,0.15258669853210627,0.6242914199829119,0.21377658843994318,1,0.017773384859949726,-1.0487848825424135,12.34332275390625,5.344768293459571,12.10166072845459,-1.2999997434891124,12.120250701904295,0.017773384859949726
5452,2001-10-17,12.129545211791992,12.702716827392578,12.120250701904295,12.702716827392578,2616661.0,-0.033572008278968224,1.0324318568286326,-2.605627330269682,78.2801893609832,67.49697032109391,-0.5127347402899485,-1.3621561469178687,-0.026327750768274427,1.2268521345960828,33.61308083534549,0.582466125488283,0.4377299523221456,1.1178388595581055,-0.6960707502043544,2.9317484693205653,0.21088405467687465,2.0247936644393363,-0.9045614283001697,33.69174994538799,-49.66570189488154,0.9069548048812299,10,-0.32221460342407227,-1.0688867568969727,0.5739457607269287,1.034806728363037,0.734278678894043,2,0.0799488943488944,-1.1550373908935057,12.550904273986815,-1.0487848825424135,12.34332275390625,5.344768293459571,12.10166072845459,0.0799488943488944
5453,2001-10-18,11.859999656677244,12.234885215759276,11.80113410949707,12.129545211791992,3710513.0,-0.02222223095823106,-1.2400065010379406,0.470270243288845,68.54302720451408,68.87493380675743,-0.14855760255689177,-0.9932221120021723,0.20158832178215924,1.453858155959777,30.594584195900765,0.43375110626220525,0.6420286680984368,0.7528680324554422,-1.0266768798989752,2.5324129448098596,-0.13690442372176648,1.6426404886326509,-0.369023925283285,6.529134377994637,-72.14169023313471,0.889772456177209,10,-0.052669048309324396,-0.7993412017822248,0.8310985565185565,1.183521747589113,1.01621723175049,3,0.12304079627465558,1.0324318568286326,12.129545211791992,-1.1550373908935057,12.550904273986815,-1.0487848825424135,12.34332275390625,0.12304079627465558
5454,2001-10-19,11.770151138305664,11.85070514678955,11.646223068237305,11.85070514678955,2609237.0,-0.007575760621628236,4.076893934909491,0.298851184726805,72.88732031810983,71.21245341357967,0.019607957955351196,-0.7729254422695142,0.24450905746971685,1.5033293950183033,27.046073889554386,0.21377658843993963,0.7539694256945886,0.5550464630126957,-1.0998855309900506,2.209978457015442,-0.2724195339886766,1.382512460014068,0.9325656890869141,11.730127981773114,-67.19755142698301,0.8274659970013729,10,0.0712594985961914,-0.7094926834106445,0.6885805130004883,1.0719857215881348,1.1804237365722656,4,0.10555410521137021,-1.2400065010379406,11.859999656677244,1.0324318568286326,12.129545211791992,-1.1550373908935057,12.550904273986815,0.10555410521137021
5455,2001-10-22,12.005616188049315,12.05208969116211,11.680302619934082,11.770151138305664,3105651.0,0.020005269853955898,1.2641499571675403,-2.923070548261429,71.29542611908617,73.00811407459624,-0.08761789089049365,-0.9299133812652922,-0.01813675169864659,1.2300788863453835,24.792916697257496,0.37178707122802734,0.8635664957592013,0.7104224681854223,-0.9342029022747447,2.3550478386455893,-0.11189021704466029,1.532735153415505,0.6759707641601587,34.01753362929139,-41.22290550853009,0.8223126852300834,10,-0.11618328094482244,-0.9449577331542951,0.29588079452514826,0.6893553733825701,0.889190673828125,0,0.08438714695704541,4.076893934909491,11.770151138305664,-1.2400065010379406,11.859999656677244,1.0324318568286326,12.129545211791992,0.08438714695704541
5456,2001-10-23,11.980831146240234,12.160528182983398,11.943652153015135,12.160528182983398,2399439.0,-0.0020644539539546036,1.4137963975247776,-0.7631580013203624,65.80088079898204,72.8160031122384,0.06113576210641547,-0.8287867270472056,-0.028372483641931012,1.2176390617423962,22.72917566619082,0.2168760299682635,0.9006469522982616,0.6101956844329841,-1.013729415310051,2.234120784176019,-0.2017668654385325,1.4221582343045007,0.6800485282897952,31.671562193653447,-39.17997301882522,0.8119625498715174,10,0.19363880157470703,-0.9201726913452148,-0.13787126541137695,0.2881345748901367,0.8922882080078125,1,0.07706228509986435,1.2641499571675403,12.005616188049315,4.076893934909491,11.770151138305664,-1.2400065010379406,11.859999656677244,0.07706228509986435
5457,2001-10-24,12.10476016998291,12.219393730163574,11.915767669677734,12.0582857131958,1869136.0,0.010343942104681592,1.202250843893531,-0.25862672879538917,66.31131407389233,71.75847369648068,0.020471736430348386,-0.8377939665401044,-0.17601697633999436,1.053216599972469,20.415065960374132,0.30362606048583984,0.988429020194836,0.6338971614837643,-0.9050994723807086,2.1728937953482372,-0.13560115544847307,1.4033954784160017,0.5358263724212655,77.89478288622105,8.21152686918164,0.7694983169322367,10,0.06970977783203125,-1.0441017150878906,-0.3044009208679199,0.16420555114746094,0.8736991882324219,2,0.05451745290090937,1.4137963975247776,11.980831146240234,1.2641499571675403,12.005616188049315,4.076893934909491,11.770151138305664,0.05451745290090937
5458,2001-10-25,12.172921180725098,12.200804710388185,11.74846363067627,12.005616188049315,1699684.0,0.0056309261633462615,3.055560305761191,3.5999343347287587,65.61482085372452,71.18355824932956,-0.0440663017466445,-0.7550703205916314,-0.2711860703392439,0.9517205452788424,17.593553165431857,0.45234107971191584,1.058790714023587,0.581692171096801,-0.7596060021054036,1.9229903442990057,-0.08895691550430129,1.2523412576979034,0.4477780921957404,91.8920223023462,23.64486816129198,0.6706490866011022,10,0.00154876708984375,-1.1122627258300781,-0.4407229423522949,0.03408002853393555,0.7125911712646467,3,0.05675734687701173,1.202250843893531,12.10476016998291,1.4137963975247776,11.980831146240234,1.2641499571675403,12.005616188049315,0.05675734687701173
5459,2001-10-26,12.485840797424315,12.485840797424315,12.15433120727539,12.222492218017578,1653205.0,0.02570620577045224,1.5176485925668612,1.5740628847644398,72.57730394997311,71.24996859410071,-0.3316338424819989,-0.9585262090669335,-0.6161247514210029,0.6005159990429139,15.513753727798935,0.331509590148924,1.0472665266968022,0.7939195632934553,-0.4949398816895858,2.0827790082764963,0.14948984080193561,1.438349285784975,0.11536895140285353,100.0,31.18884002201918,0.6444297224915205,10,-0.3113708496093732,-1.425182342529295,-1.0572686195373517,-0.5824656486511213,0.8179311752319354,4,0.03126550284734919,3.055560305761191,12.172921180725098,1.202250843893531,12.10476016998291,1.4137963975247776,11.980831146240234,0.03126550284734919
5460,2001-10-29,12.00871467590332,12.442465782165527,11.980831146240234,12.43936824798584,1650946.0,-0.03821337539554559,1.11347635399907,-1.6352986336690425,61.503200721597786,69.20149815565145,0.10397021331790235,-0.35386775399697257,-0.17472510028359522,1.0361940497405584,13.191191451255202,0.5050096511840803,0.9298289441337779,0.22431144714355433,-0.8488231776352713,1.29744607192238,-0.31225586524585935,0.760878759532968,0.5733953393120501,35.29415568626851,-30.813491380991707,0.5365673123894129,10,0.1657552719116211,-0.7776541709899902,-0.8287746906280518,-0.29742908477783203,1.7814779281616193,0,0.07843139123494591,1.5176485925668612,12.485840797424315,3.055560305761191,12.172921180725098,1.202250843893531,12.10476016998291,0.07843139123494591
5461,2001-10-30,11.574962615966795,11.968438148498535,11.525391578674315,11.943652153015135,2527900.0,-0.036119773984379155,1.118514566360897,0.856116286846202,49.82078714643214,66.03934235403467,0.42993911008681884,0.1659905415622145,0.2275116698612134,1.425208699896963,11.088296465803902,0.4833230972290057,0.8489377956762709,-0.25870232582092534,-1.1807444670693652,0.6633398154275145,-0.7197233964451453,0.2023187448032946,0.9884296603090146,5.16123458947636,-55.65515398531054,0.46102107062422026,10,0.43065357208251953,-0.343902111053465,-0.4445941448211652,0.13632297515869318,2.3515520095825195,1,0.11402578908462457,1.11347635399907,12.00871467590332,1.5176485925668612,12.485840797424315,3.055560305761191,12.172921180725098,0.11402578908462457
5462,2001-10-31,11.556373596191404,11.884785652160645,11.556373596191404,11.618338584899902,2808061.0,-0.00160596801839763,-9.599923047325344,0.16806820503933498,40.421049493760755,62.91467816395097,0.40082447088838435,0.234420299723066,0.21022381600715967,1.3967171203140065,9.976739323098741,0.32841205596924006,0.7327413992378222,-0.3013025760650656,-1.1633438997985177,0.5607387476683865,-0.7323232379317925,0.12971808580166133,0.9654986521803455,3.2257840302491103,-51.76413521233692,0.43102066186672644,10,0.44924259185791016,-0.3253130912780744,-0.5592286586761457,0.1549119949340838,2.463088035583498,2,0.11394108602465036,1.118514566360897,11.574962615966795,1.11347635399907,12.00871467590332,1.5176485925668612,12.485840797424315,0.11394108602465036
5463,2001-11-01,11.931259155273438,11.959142684936525,11.38906955718994,11.67410659790039,2419128.0,0.03243972306378029,2.6435755211507797,-4.149965371296534,47.4178521808924,60.08473725981569,0.04147122137143988,-0.08375642336899602,-0.1953240192360859,0.9826366658816088,9.548685413629572,0.5700731277465856,0.5650307810719273,0.03485517501831126,-0.7616968164119378,0.8314071664485603,-0.36342082069681325,0.43313117073343577,0.5507538663104157,49.43506705807078,-1.3378684190033354,0.3982759957151246,11,0.00619602203368963,-0.7001986503601074,-1.0286102294921875,-0.21997356414794922,1.8341474533081072,3,0.08776946249458062,-9.599923047325344,11.556373596191404,1.118514566360897,11.574962615966795,1.11347635399907,12.00871467590332,0.08776946249458062
5464,2001-11-02,12.151232719421387,12.213196754455565,11.807330131530762,11.959142684936525,2109596.0,0.01843674345559121,1.568628930286194,0.7469886220349725,47.06994081432024,57.39301667039726,-0.13271786909487737,-0.24812818776305434,-0.4311513879254836,0.7199466056100121,8.91311589592996,0.4058666229248029,0.4312373207676483,0.2114535808563236,-0.537692073183468,0.9605992348961152,-0.16311924616357132,0.5860264078762185,0.2652036942988314,72.35294224156823,26.36244909078148,0.37457282701989575,11,-0.2137775421142596,-0.8891897201538086,-1.3546977043151855,-0.43994712829589844,1.7721843719482404,4,0.060428406691179104,2.6435755211507797,11.931259155273438,-9.599923047325344,11.556373596191404,1.118514566360897,11.574962615966795,0.060428406691179104
5465,2001-11-05,12.33092975616455,12.39289379119873,12.095464706420898,12.145036697387695,1933689.0,0.014788379162218979,-1.0869504120341404,0.9677392128924085,46.61581438476958,55.261342624373654,-0.29213774233737944,-0.3511522865693095,-0.6189481992874768,0.49987578946620737,8.03745655304145,0.29742908477783203,0.37911816649923047,0.3310451030731194,-0.33210225835378715,0.994192464500026,-0.0005285776403329834,0.6626187837865718,-0.9418601989746112,93.8272027178777,51.491909418980164,0.3315736807134529,11,-0.39347457885742365,-0.9449577331542969,-1.6079776287078857,-0.6196441650390625,1.2981557846069336,0,0.07889447395524662,1.568628930286194,12.151232719421387,2.6435755211507797,11.931259155273438,-9.599923047325344,11.556373596191404,0.07889447395524662
5466,2001-11-06,12.581886291503904,12.6035737991333,12.241081237792967,12.284457206726074,1765528.0,0.02035179344152005,1.1272781712507696,1.6000010260461728,57.34407273560568,54.26498247567513,-0.5016190126273816,-0.5225088139006093,-0.8833456584265829,0.21315671678407533,7.253503561362909,0.3624925613403338,0.32625551837792344,0.5144603729248036,-0.09169761025546919,1.1206183561050764,0.2113813813346681,0.8175393645149391,-1.1727402496337884,98.2142913231251,52.522509318235976,0.30307899159013607,11,-0.5855646133422834,-1.1076154708862287,-1.8589341640472394,-0.8706007003784162,0.926368713378908,1,0.09603538647277077,-1.0869504120341404,12.33092975616455,1.568628930286194,12.151232719421387,2.6435755211507797,11.931259155273438,0.09603538647277077
5467,2001-11-07,12.600475311279295,12.749190330505373,12.47035026550293,12.538511276245115,1560572.0,0.0014774429958044344,-1.8125030059928156,0.20833213093623573,63.08872678208941,53.984305356604565,-0.4944977733896607,-0.4862353359050431,-0.9268230588704984,0.16028162386529843,7.4365834055146545,0.2788400650024432,0.26845847641776643,0.48239340782165385,-0.12417315191077627,1.088959967554084,0.17911012795543968,0.785676687687868,-1.1435521591186522,89.0660430938372,36.83334040928078,0.3032832798662148,11,-0.5313453674316388,-1.005373001098631,-1.95342969894409,-0.8891897201538068,0.6940021514892596,2,0.10523724554128666,1.1272781712507696,12.581886291503904,-1.0869504120341404,12.33092975616455,1.568628930286194,12.151232719421387,0.10523724554128666
5468,2001-11-08,12.495136260986328,12.997048377990724,12.47654628753662,12.600475311279295,2081193.0,-0.008359926724246125,-6.30431873235088,-1.70000307815431,62.74511907819604,52.89184037085156,-0.37844324741257296,-0.3703592823111279,-0.8430157147202824,0.23081921628251933,7.777028779788939,0.5205020904541051,0.24166964258721002,0.3583100795745846,-0.2712716587424673,0.9878918178916365,0.04351921041605955,0.6731009487331097,-0.960677078125002,57.81252254490937,0.4376583284269344,0.3147908691585257,11,-0.3020772933959961,-0.5406398773193359,-1.756692886352539,-0.7838506698608398,0.9790372848510742,3,0.12199349722563557,-1.8125030059928156,12.600475311279295,1.1272781712507696,12.581886291503904,-1.0869504120341404,12.33092975616455,0.12199349722563557
5469,2001-11-09,12.454858779907227,12.684126853942873,12.420778274536133,12.578787803649902,1992755.0,-0.003223452728951859,-1.7419285973160878,1.176477511407277,58.47953869034231,52.555877922934286,-0.38333444985516074,-0.3185991077581196,-0.8334719686252647,0.2407041506824239,8.08983090036441,0.26334857940674006,0.20199594406003385,0.3003726959228512,-0.3446802543725216,0.945425646218224,-0.02215377922483519,0.6228991710705376,-0.8033924614355481,39.86253132341624,-19.62141250163534,0.32252647514768606,11,-0.26179981231689453,-0.5003623962402344,-1.5537590980529785,-0.7435731887817383,1.1804227828979492,4,0.10522382082633941,-6.30431873235088,12.495136260986328,-1.8125030059928156,12.600475311279295,1.1272781712507696,12.581886291503904,0.10522382082633941
5470,2001-11-12,12.365010261535645,12.563297271728516,12.176018714904785,12.53231430053711,2136386.0,-0.0072139331291760644,2.3783625268814967,1.3499988457010057,57.077614981090214,53.362192126785175,-0.26555649496273936,-0.23931216777599396,-0.7767340560688218,0.30298987914993347,7.913252083917841,0.38727855682373047,0.15766893274290084,0.20943980216980052,-0.4370211447159047,0.8559007490555057,-0.11379067127305298,0.532670275612654,-0.6058973783024424,23.01884513167427,-38.33151408397142,0.32323047344285283,11,-0.1719512939453125,-0.41051387786865234,-1.4639105796813965,-0.6537246704101562,1.2671737670898438,0,0.1260336058662066,-1.7419285973160878,12.454858779907227,-6.30431873235088,12.495136260986328,-1.8125030059928156,12.600475311279295,0.1260336058662066
5471,2001-11-13,12.77397632598877,12.829744338989258,12.39289379119873,12.39289379119873,2315520.0,0.03307446219638921,-1.2926820723033878,-2.2777844280657353,61.15702163977966,55.666189031898384,-0.5437359165729774,-0.664793674671408,-1.2112453423590885,-0.12906612555122798,7.433836810331873,0.4647340774536133,0.06784264640991466,0.6072522640228275,-0.07465369864842586,1.2891582266940809,0.2662992826872017,0.9482052453584533,-0.9158286031749654,72.83020796550619,13.011936678432932,0.3409529813356264,11,-0.5809173583984375,-0.7853999137878418,-1.8728766441345215,-1.202110767364502,0.23856258392333984,1,0.06694150614973249,2.3783625268814967,12.365010261535645,-1.7419285973160878,12.454858779907227,-6.30431873235088,12.495136260986328,0.06694150614973249
5472,2001-11-14,13.099288940429688,13.19843292236328,13.009441375732422,13.01253890991211,4158189.0,0.02546682459236016,-3.066735070798238,0.22764105567150658,64.22453445063815,57.53359817298125,-0.7008740728441136,-0.9631096207858114,-1.5568521130990778,-0.4714086101198376,7.392324909420142,0.42445659637450994,0.0566190365406225,0.8840776920318607,0.0853939571367377,1.6827614269269837,0.4847358245842983,1.283419559479423,-1.1500291652017296,90.3029534204104,33.11490996878134,0.39934186744756167,11,-0.596407413482666,-0.9619979858398438,-2.207484006881714,-1.52742338180542,0.23236751556396484,2,0.03122047817350526,-1.2926820723033878,12.77397632598877,2.3783625268814967,12.365010261535645,-1.7419285973160878,12.454858779907227,0.03122047817350526
5473,2001-11-15,13.319263458251953,13.319263458251953,13.015637397766113,13.151959419250488,3594318.0,0.016792859430967644,2.629632163072661,1.9285761400114332,63.173363939791656,59.32286740914475,-0.7859005822515002,-1.1258787409373898,-1.7793018957083007,-0.707801442066387,8.047620470097739,0.30362606048583984,0.13878194354089857,1.03108901977539,0.11155961154009297,1.9506184280106869,0.5713243156577406,1.4908537238930393,-1.2450863683104636,100.0,46.23515775754168,0.4597647041176488,11,-0.6118993759155273,-0.9650969505310059,-2.3654937744140625,-1.8171086311340332,0.071258544921875,3,-0.0018609133726567029,-3.066735070798238,13.099288940429688,-1.2926820723033878,12.77397632598877,2.3783625268814967,12.365010261535645,-0.0018609133726567029
5474,2001-11-16,13.01253890991211,13.31616497039795,12.95057487487793,13.31616497039795,3693730.0,-0.02302864188408349,1.4081601884570083,-1.8148160815363306,66.77017386660413,61.56224068490413,-0.38459562512780465,-0.7602855246433187,-1.488655832654203,-0.42483768906541286,8.973419868788246,0.36868858337402344,0.2604786538677786,0.6622450828552253,-0.2775720840337925,1.6020622497442432,0.1923364994107164,1.1321536662997342,-0.7889514557733648,73.17070118845925,16.364320305988826,0.46990858344450875,11,-0.26489782333374023,-0.6583724021911621,-1.8480899333953857,-1.5103840827941895,0.4182596206665039,4,0.03547613875518563,2.629632163072661,13.319263458251953,-3.066735070798238,13.099288940429688,-1.2926820723033878,12.77397632598877,0.03547613875518563
5475,2001-11-19,13.018735885620115,13.105485916137695,12.888609886169435,13.01253890991211,2963634.0,0.00047623109916594686,1.413796397524738,-0.020409893992927013,78.14010254488574,63.87291066371303,-0.316221029422584,-0.7238000700286378,-1.514686588584011,-0.44990525196984343,9.536076220471463,0.21687602996825994,0.34029088280990294,0.617786073684691,-0.3525268431617832,1.588098990531165,0.1326296152614539,1.102942532107928,-0.6636673109877851,67.5585694005057,4.045124758268955,0.48515645842323696,11,-0.27109479904174627,-0.6645693778991681,-1.8101375102996808,-1.5165810585021955,0.36559009552001953,0,0.04735833667737799,1.4081601884570083,13.01253890991211,2.629632163072661,13.319263458251953,-3.066735070798238,13.099288940429688,0.04735833667737799
5476,2001-11-20,12.904101371765135,13.018735885620115,12.764680862426758,13.018735885620115,1822335.0,-0.008805349064773704,3.4324351305707532,-18.498461064948362,75.32013093700228,65.23195556981446,-0.16882772873280416,-0.5654403735578022,-1.4192297314444087,-0.3503493357195726,9.829247548866016,0.2540550231933576,0.40986242814681084,0.4569880485534643,-0.517010697503471,1.4309867946103996,-0.03001132447500332,0.9439874215819319,-0.43332941109845,25.13971956348997,-44.0995081713317,0.48699937302846796,11,-0.1564602851867658,-0.5499348640441877,-1.6188216209411603,-1.401946544647215,0.5855646133422869,1,0.05642257727868105,1.413796397524738,13.018735885620115,1.4081601884570083,13.01253890991211,2.629632163072661,13.319263458251953,0.05642257727868105
5477,2001-11-21,12.764680862426758,12.90719985961914,12.625261306762695,12.90719985961914,1028331.0,-0.010804356329952358,2.956504864763587,1.243246840761046,67.17750000786245,65.72444233977738,-0.004095862881111856,-0.3942592133227585,-1.291014308462973,-0.22677334750914824,9.912037904719618,0.2819385528564453,0.4702879585084503,0.28457150459289515,-0.6852975144198972,1.2544405236056875,-0.20036300491350012,0.7695060140992904,-0.1920899220498402,20.089210871303838,-49.52129068754978,0.4849345095063958,11,-0.017039775848388672,-0.41051435470581055,-1.3446283340454102,-1.262526035308838,0.18899250030517756,2,0.019417488784614134,3.4324351305707532,12.904101371765135,1.413796397524738,13.018735885620115,1.4081601884570083,13.01253890991211,0.019417488784614134
5478,2001-11-23,12.863823890686035,12.897905349731445,12.71820831298828,12.71820831298828,824666.0,0.007766980571453752,-1.468101827898503,-1.0217274929404174,65.45696989555877,66.49971247369034,-0.050780830234606,-0.4627110469615854,-1.381863677653783,-0.3382781115828344,10.355553880139702,0.17969703674316584,0.4760855100755954,0.34916939735412633,-0.6238425331757433,1.322181327883996,-0.13733656791080762,0.8356753626190603,-0.23856258392333984,34.52906627649369,-33.299687169399924,0.48650596526493445,11,-0.11618280410766602,-0.5096573829650879,-1.4298293590545654,-1.3616690635681152,0.17350101470947266,4,0.03636807914063156,2.956504864763587,12.764680862426758,3.4324351305707532,12.904101371765135,1.413796397524738,13.018735885620115,0.03636807914063156
5479,2001-11-26,12.876216888427734,12.98155689239502,12.780172348022461,12.935084342956545,1954023.0,0.000963399207499327,1.6530684038269456,-0.4042661881340575,62.75360553813517,67.13037809113976,0.003220013512901687,-0.4683721997874102,-1.3826515930737138,-0.3638778178248572,10.365698647169124,0.2013845443725586,0.46424896545006256,0.3420435905456536,-0.6441079396472063,1.3281951207385134,-0.15103217455077633,0.8351193556420835,-0.25095558166503906,52.25795945602441,-11.774801439814567,0.49307576509642975,11,-0.020138263702392578,-0.5220503807067871,-1.4422223567962646,-1.3988475799560547,0.22307205200195312,0,0.039942253163529395,-1.468101827898503,12.863823890686035,2.956504864763587,12.764680862426758,3.4324351305707532,12.904101371765135,0.039942253163529395
5480,2001-11-27,12.95057487487793,13.003244400024414,12.758484840393065,12.876216888427734,2272270.0,0.005774831776639511,1.7241357349835147,-1.2631425470215245,59.39967244427767,66.93511706941733,0.02308736227836583,-0.49387150766781573,-1.4121397504059043,-0.43971666337107784,10.728826864232305,0.24475955963134943,0.4647908978231765,0.3693085670471188,-0.6010173652343838,1.3396344993286213,-0.11585439909363338,0.854471533187871,-0.24203330993652372,82.67715008676974,22.01933344040053,0.48516296614075133,11,0.02168750762939453,-0.5964083671569824,-1.4995403289794922,-1.501089096069336,0.3965721130371094,1,0.03708126166910497,1.6530684038269456,12.876216888427734,-1.468101827898503,12.863823890686035,2.956504864763587,12.764680862426758,0.03708126166910497
5481,2001-11-28,12.89480686187744,12.944377899169922,12.783270835876465,12.935084342956545,1675799.0,-0.004306219109135534,4.473818935908237,-0.5416698730281355,57.36433923554557,66.17287315662928,0.10929075706827973,-0.3522123269394868,-1.3212128386456428,-0.392100972851118,11.351469849841862,0.16730403900146484,0.48722538812177696,0.24754834175109686,-0.6072634365677381,1.1023601200699318,-0.17985754740831972,0.6749542309105134,-0.136322021484375,71.31153745231367,13.658634482111808,0.4274058891594171,11,0.07745552062988459,-0.5406403541564924,-1.4197611808776838,-1.4468703269958478,0.39967060089111506,2,0.03796250106776888,1.7241357349835147,12.95057487487793,1.6530684038269456,12.876216888427734,-1.468101827898503,12.863823890686035,0.03796250106776888
5482,2001-11-29,12.873119354248047,12.931984901428224,12.780172348022461,12.866923332214355,3187956.0,-0.0016818792139888794,1.4500296274634628,-0.15383340436613693,59.87052936822677,65.80589153756651,0.10674792767592578,-0.23907718715286563,-1.2566022746423897,-0.38233648811919707,12.004447008516369,0.1518125534057635,0.5244252416724109,0.16002354621887172,-0.5274787702906796,0.847525862728423,-0.18372761203590393,0.5037747044736474,0.44614410400390625,54.347869727852746,-3.149148986857334,0.3437511582547753,11,0.09759378433227539,-0.5189528465270996,-1.2555551528930664,-1.4639105796813965,0.24785804748535156,3,0.04789411283256051,4.473818935908237,12.89480686187744,1.7241357349835147,12.95057487487793,1.6530684038269456,12.876216888427734,0.04789411283256051
5483,2001-11-30,12.978459358215332,13.07760238647461,12.783270835876465,12.888609886169435,1823948.0,0.008182943159967149,1.0430076920021711,14.501154378943841,63.22378761975921,65.4118486212504,-0.058132285957611884,-0.2760966350431726,-1.2924395146651015,-0.5030655991893784,12.500398699069326,0.29433155059814453,0.5191147680191541,0.21300354003906286,-0.37627794325921116,0.8022850233373369,-0.08163720161007326,0.507644281688199,0.33002227783203075,68.93212877929842,8.824239012361467,0.29464074164913684,11,-0.11308574676513672,-0.6242928504943848,-1.3608951568603516,-1.654451847076416,0.24166107177734375,4,-0.001909779489173924,1.4500296274634628,12.873119354248047,4.473818935908237,12.89480686187744,1.7241357349835147,12.95057487487793,-0.001909779489173924
5484,2001-12-03,12.885512351989744,12.99394989013672,12.795662879943848,12.935084342956545,1915937.0,-0.007161636343743116,1.370392749244684,-0.5517226739126324,63.12499218444138,63.743503025645474,0.01665225756455513,-0.1320910637383097,-1.1186499847099913,-0.4175472089074308,13.551443055759066,0.19828701019287287,0.4703796813578389,0.08334255218505682,-0.43161996939011615,0.5983050737602298,-0.17413870860252878,0.3408238129726424,0.41240309829712096,39.80586876417635,-23.961078531627763,0.2574812607875861,12,-0.034080505371091974,-0.531345844268797,-1.2679481506347638,-1.5738978385925275,0.25405406951904297,0,0.011781646647703647,1.0430076920021711,12.978459358215332,1.4500296274634628,12.873119354248047,4.473818935908237,12.89480686187744,0.011781646647703647
5485,2001-12-04,13.30377197265625,13.32236099243164,12.811155319213867,12.811155319213867,2280339.0,0.032459681015471586,-1.0754705292461852,-9.937398999614524,63.2970165122735,62.40760142289783,-0.3988682493413638,-0.49933185589990003,-1.4751094223241061,-0.8448857480992551,14.78326432371625,0.5112056732177734,0.4175630052637267,0.45296006202697825,-0.05835441647525563,0.9642745405292121,0.19730282277586042,0.7086173012780961,-0.5235996246337891,96.57148485733282,32.54849915746922,0.255657239251117,12,-0.32996082305908203,-0.948056697845459,-1.6862077713012695,-1.9921574592590332,-0.17350006103515447,1,-0.015370304951621616,1.370392749244684,12.885512351989744,1.0430076920021711,12.978459358215332,1.4500296274634628,12.873119354248047,-0.015370304951621616
5486,2001-12-05,13.79019260406494,13.926514625549315,13.415307998657227,13.430798530578613,3809602.0,0.03656261039413855,-1.6190532029765041,0.729561355619825,66.04314252623604,62.28156170271711,-0.8340923697101683,-0.9387162693720104,-1.8950008038329695,-1.3356207048232083,16.052193458521586,0.6227426528930646,0.38714423681129695,0.8789653778076154,0.23350075576310836,1.5244299998521225,0.5562330667853619,1.201697688829869,-0.9991764831542955,88.10808742232909,26.2770892967349,0.3227323110222531,12,-0.4678311347961426,-1.1324005126953125,-2.087427377700804,-2.478578090667723,-0.9077787399291974,2,-0.03212758725496723,-1.0754705292461852,13.30377197265625,1.370392749244684,12.885512351989744,1.0430076920021711,12.978459358215332,-0.03212758725496723
5487,2001-12-06,13.926514625549315,14.121703147888185,13.731327056884766,13.77160358428955,2816453.0,0.009885432741830735,-2.315801411086195,0.4310339337458709,64.67062860660717,62.194190448389165,-0.8809142572883815,-1.023053587576447,-1.949852170337028,-1.4752113167301584,17.222019285900345,0.39037609100341975,0.3323748298340554,0.9489854335784891,0.1777540894449512,1.720216777712027,0.563369761511721,1.3346011056452571,-1.1153593063354474,85.41663104012379,27.24001204225469,0.38561567206676867,12,-0.48642063140868963,-1.1711282730102521,-2.3081762790679914,-2.64123487472534,-1.1215562820434553,3,-0.045383728791785205,-1.6190532029765041,13.79019260406494,-1.0754705292461852,13.30377197265625,1.370392749244684,12.885512351989744,-0.045383728791785205
5488,2001-12-07,14.019461631774902,14.143390655517578,13.787095069885256,13.787095069885256,2943622.0,0.006674103946659349,-2.0666683083389055,1.5000000000000058,77.12852141355518,63.79140332343583,-0.885851687519315,-1.049768834068006,-1.9477816520132425,-1.5793294663134354,18.032873780209393,0.35629558563232244,0.2951267176485093,0.9657161712646491,0.09974773112288915,1.8316846114064091,0.5327319511937691,1.3987003913355291,-1.1296734428405752,90.80459526109277,33.09845009812622,0.43298422007088,12,-0.5685238838195801,-1.2532315254211426,-2.401123285293579,-2.806990146636963,-1.7504968643188477,4,-0.06408835472006302,-2.315801411086195,13.926514625549315,-1.6190532029765041,13.79019260406494,-1.0754705292461852,13.30377197265625,-0.06408835472006302
5489,2001-12-10,13.765406608581545,14.065935134887695,13.728228569030762,13.88004207611084,2686701.0,-0.018121596240011528,-2.573774297075268,-0.4933389150188343,67.7466413706971,64.71884431526021,-0.550267158197995,-0.7299200907574335,-1.622474901399661,-1.3386794322280782,18.94555214697939,0.3377065658569336,0.2968773344277036,0.6461337566375747,-0.22732891266814015,1.5195964259432895,0.20940242198471815,1.0828650912904312,-0.7753302223205569,71.62783206270818,14.541379840673287,0.43673133465285724,12,-0.3036251068115252,-0.7900462150573748,-2.1811487674713153,-2.5529351234436053,-1.3415298461914098,0,-0.03961279125957162,-2.0666683083389055,14.019461631774902,-2.315801411086195,13.926514625549315,-1.6190532029765041,13.79019260406494,-0.03961279125957162
5490,2001-12-11,13.923417091369627,14.059739112854006,13.632184028625488,13.678656578063965,3227010.0,0.011478809691649605,-1.5321171387422092,-2.135120295497672,73.737345471731,66.53806723039192,-0.6210809787585809,-0.8065443553611011,-1.6958405654809159,-1.5028316382424496,20.351987763904084,0.4275550842285174,0.3066432470260363,0.7262238979339575,-0.14195692543771266,1.5944047213056276,0.2921334862481224,1.1603143096197925,-0.8410755635681113,69.78728141987008,8.302055694087514,0.4340904116858351,12,-0.4616355895996076,-0.8039894104003888,-2.3236680030822736,-2.7171421051025373,-1.521227836608885,1,-0.056297291441962605,-2.573774297075268,13.765406608581545,-2.0666683083389055,14.019461631774902,-2.315801411086195,13.926514625549315,-0.056297291441962605
5491,2001-12-12,13.629085540771484,13.895532608032227,13.60739803314209,13.84906005859375,2626666.0,-0.021139318650490124,-1.1882292443742712,-0.8987336840054614,68.77521952900901,67.52747724825662,-0.23651000989979565,-0.4689065589652692,-1.3324225375890109,-1.2230446260172165,21.31445541740033,0.3160190582275373,0.32299752723444364,0.38913688659667933,-0.47550336340929,1.2537771366026487,-0.043183238406305335,0.821457011599664,-0.4618600827526844,4.046232489782556,-60.08625827581368,0.43232012500298483,12,-0.1657547950744629,-0.46938085556030273,-1.967371940612793,-2.4228105545043945,-1.2114057540893572,2,-0.03659920011934659,-1.5321171387422092,13.923417091369627,-2.573774297075268,13.765406608581545,-2.0666683083389055,14.019461631774902,-0.03659920011934659
5492,2001-12-13,13.508255004882812,13.58570957183838,13.415307998657227,13.508255004882812,2232892.0,-0.008865637795522407,1.2000197003090212,-0.0,63.86666365694048,67.59890791905453,-0.018004235806090563,-0.3329361800174979,-1.1581663622249394,-1.117608911199234,21.479543206470115,0.2137775421142578,0.34584355797900557,0.24785804748535156,-0.6221030647532189,1.117819159723922,-0.18712250863393365,0.6828386036046368,-0.2629363310641111,12.76599646342262,-52.83454453906485,0.434980556119285,12,-0.03872823715209961,-0.34855031967163086,-1.772958755493164,-2.3019800186157227,-0.96044921875,3,-0.04633027289763547,-1.1882292443742712,13.629085540771484,-1.5321171387422092,13.923417091369627,-2.573774297075268,13.765406608581545,-0.04633027289763547
5493,2001-12-14,13.294477462768555,13.477272987365724,13.01253890991211,13.430798530578613,3005916.0,-0.015825696363962916,3.054033368412686,-100.0,58.282207430415404,67.06082072416277,0.2741437976040224,-0.1276557273289729,-0.8949426671703069,-0.9195372504026089,21.029120506924187,0.4957160949707031,0.3764888577537526,0.03531980514526367,-0.8343587922905211,0.9049984025810485,-0.39951949357262784,0.4701591038631552,0.8489131927490234,26.76472026117045,-38.84958079724407,0.4348392987178923,12,0.18279552459716797,-0.13477277755737305,-1.4623613357543945,-2.088202476501465,-0.6537256240844727,4,-0.036821238039148496,1.2000197003090212,13.508255004882812,-1.1882292443742712,13.629085540771484,-1.5321171387422092,13.923417091369627,-0.036821238039148496
5494,2001-12-17,13.474173545837402,13.551630020141602,13.29757595062256,13.29757595062256,2061181.0,0.013516596163488881,-1.8772087095520316,-1.2954534324870621,59.952859997237304,66.68924777804762,0.20867501727067683,-0.2856389006213753,-1.0261801127055072,-1.1133117059331141,20.77561080919843,0.2571525573730469,0.4128897239465097,0.1919341564178474,-0.6746835638435407,1.0585518766792354,-0.24137470371284664,0.6252430165485414,0.6466000747680667,44.082748898293204,-18.57292892227538,0.4333088601306945,12,0.1037912368774414,-0.3144688606262207,-1.4003958702087402,-2.2663493156433105,-0.653724670410158,0,-0.08944584053941285,3.054033368412686,13.294477462768555,1.2000197003090212,13.508255004882812,-1.1882292443742712,13.629085540771484,-0.08944584053941285
5495,2001-12-18,13.635281562805176,13.756113052368164,13.412210464477539,13.415307998657227,3715678.0,0.011956801388946392,-2.041116569332293,1.245620382770998,63.53338743592752,66.41038610134669,0.11123438686362519,-0.4197071578210476,-1.1309643115941217,-1.2826088044304491,20.822063776583597,0.343902587890625,0.4416668278871114,0.3222148895263679,-0.5487885303906541,1.19321830944339,-0.113286820432144,0.7577165994848798,0.46332736358642634,70.52628509341324,8.595159113131366,0.4355017099585112,12,-0.05731678009033203,-0.47557687759399414,-1.5615038871765137,-2.427457332611084,-0.610349655151369,1,-0.08884340193748219,-1.8772087095520316,13.474173545837402,3.054033368412686,13.294477462768555,1.2000197003090212,13.508255004882812,-0.08884340193748219
5496,2001-12-19,13.632184028625488,13.762309074401855,13.570219039916992,13.635281562805176,2990423.0,-0.0002271705329603968,-2.02438475052178,-0.014081392878665042,63.968066052420916,66.33232359532599,0.1000864881421677,-0.3786819685044325,-1.0737137317663912,-1.2828050364506396,21.19233987170221,0.19209003448486328,0.4835717436672411,0.2827132225036628,-0.5771094151483016,1.1425358601556272,-0.1471980963223185,0.7126245413296441,0.4447034974365245,82.6446754033053,18.938287986979887,0.4299113188259818,12,-0.05421924591064453,-0.364041805267334,-1.5584063529968262,-2.4243597984313965,-0.8055381774902326,2,-0.09022727182100432,-2.041116569332293,13.635281562805176,-1.8772087095520316,13.474173545837402,3.054033368412686,13.294477462768555,-0.09022727182100432
5497,2001-12-20,13.01253890991211,13.632184028625488,13.01253890991211,13.601202011108398,3937740.0,-0.045454574073546805,-1.1052623052273118,190.04248768472905,50.52731081958871,63.376633529329716,0.6441938603881852,0.2745610256055606,-0.4174855775642179,-0.6721680549970248,21.398980411503576,0.6196451187133789,0.48257478272936183,-0.349324798583984,-1.180319540842433,0.4816699436744649,-0.7648221697132094,0.06617257254524134,1.0430616438269045,0.0,-60.44102723076615,0.4154973711292247,12,0.526698112487793,0.37178707122802734,-0.9217212200164795,-1.8047146797180176,0.11153602600097656,3,-0.0457143012096477,-2.02438475052178,13.632184028625488,-2.041116569332293,13.635281562805176,-1.8772087095520316,13.474173545837402,-0.0457143012096477
5498,2001-12-21,13.331656455993652,13.36883544921875,13.136467933654785,13.136467933654785,3243794.0,0.024523849518594654,-1.3809547075780524,-0.3315793395954366,56.451609344280776,62.12162997083901,0.24278199317408777,-0.008127305789054518,-0.7127370812547547,-1.0001620584852127,21.616788062845647,0.3562965393066406,0.4417687950877305,-0.053598880767822266,-0.8512333697296981,0.7440356081940536,-0.4524161252487602,0.34521836371311565,0.7030828648688239,42.562049171257364,-19.642799653096773,0.39881724448093764,12,0.2044825553894043,0.052669525146484375,-1.0115702152252197,-2.0231399536132812,0.3717861175537127,4,-0.0587961947900657,-1.1052623052273118,13.01253890991211,-2.02438475052178,13.632184028625488,-2.041116569332293,13.635281562805176,-0.0587961947900657
5499,2001-12-24,13.390522003173828,13.576416015625,13.282085418701172,13.353343963623047,780447.0,0.0044154713538024914,-2.275888421857088,0.19047246787511604,51.399995813741036,59.639702231062344,0.13985388444166702,-0.027918208466184424,-0.7459611950515423,-1.065376271539158,21.84266254329356,0.2943305969238281,0.39348675128600874,-0.020448589324951527,-0.7812972572785828,0.7404000786286797,-0.40087292330176716,0.3599757446518641,0.6237733094696409,50.41319475801682,-7.1369808846898835,0.38042433397681524,12,0.06351375579833984,-0.006196022033691406,-0.8597567081451416,-2.021590232849121,0.14871501922607422,0,-0.05599260165600972,-1.3809547075780524,13.331656455993652,-1.1052623052273118,13.01253890991211,-2.02438475052178,13.632184028625488,-0.05599260165600972
5500,2001-12-26,13.430798530578613,13.619791030883787,13.359539985656738,13.390522003173828,1206498.0,0.0030078384842082695,-4.090954881677468,1.0833418838497846,43.22429940149047,56.80071110578251,0.024977464501610314,-0.03201431377117103,-0.7673902828046248,-1.1140578444656644,22.177151038383457,0.260251045227049,0.30884568348649566,-0.004183244705199485,-0.7335130013422919,0.725146511931893,-0.3688481230237457,0.36048163361334673,0.5634616540102293,55.7850446011211,2.013480565960876,0.3646648783185459,12,-0.04337453842163086,-0.04647254943847656,-0.8798947334289551,-2.0618667602539062,-0.2633485794067383,2,-0.04544403326144408,-2.275888421857088,13.390522003173828,-1.3809547075780524,13.331656455993652,-1.1052623052273118,13.01253890991211,-0.04544403326144408
5501,2001-12-27,13.384325981140135,13.604299545288086,13.33785343170166,13.492764472961426,1761655.0,-0.0034601479080095254,-1.646155157553773,-2.6923495844482246,39.41959895693368,54.08437058355953,0.036967184116591056,0.055876989642831276,-0.7089137120881883,-1.0807981866266108,22.508270344020172,0.2664461135864258,0.2527212485581689,-0.07513175010681294,-0.7596099793716213,0.6093464791579954,-0.41737086473921714,0.26710736452559125,0.5902997779551722,59.99999999999971,9.808678669862473,0.34223911463240453,12,0.0030980110168474795,1.7763568394002505e-15,-0.8334221839904767,-2.015394210815428,-0.37178707122802557,3,-0.026851861946036726,-4.090954881677468,13.430798530578613,-2.275888421857088,13.390522003173828,-1.3809547075780524,13.331656455993652,-0.026851861946036726
5502,2001-12-28,13.489665985107422,13.548531532287598,13.39981746673584,13.492764472961426,2181250.0,0.007870400356037477,1.594620677032637,0.02857369004274134,39.71120377199003,52.02092573262338,-0.07966455110093662,-0.0009534595929689971,-0.7871943976117457,-1.1954097832694988,22.86677961075608,0.1642055511474627,0.16503106884316843,-0.0006190776824954725,-0.626976631356527,0.6257384759915361,-0.31379785451951214,0.3125596991545212,0.4657180370042209,73.07700655681448,26.865390376685568,0.31317877683701584,12,-0.10224199295043945,-0.10534000396728516,-0.9387621879577637,-2.120734214782715,-0.20138454437255682,4,-0.04915022615861209,-1.646155157553773,13.384325981140135,-4.090954881677468,13.430798530578613,-2.275888421857088,13.390522003173828,-0.04915022615861209
5503,2001-12-31,12.953673362731935,13.58570957183838,12.832841873168945,13.384325981140135,11958143.0,-0.039733572570827325,-1.2396258585423061,138.98799630655472,35.79177797912877,49.33636106394466,0.4502496537021585,0.5618957354066669,-0.22112324502684721,-0.671751244739152,23.035938395724287,0.7528676986694354,0.09002558239721381,-0.535372400283812,-1.1660769063651504,0.09533210579752627,-0.8507246533244821,-0.220020147243142,0.9828537571357163,15.354421359807139,-26.50034308019162,0.3153522530406693,12,0.343902111053465,0.4771261215209943,-0.40276956558227717,-1.5847415924072283,0.3996706008911115,0,0.013154691214570802,1.594620677032637,13.489665985107422,-1.646155157553773,13.384325981140135,-4.090954881677468,13.430798530578613,0.013154691214570802
5504,2002-01-02,13.037324905395508,13.086895942687988,12.81735134124756,13.0837984085083,6394955.0,0.0064577467966917546,9.235500751443972,0.10791413107987298,34.075707722519525,46.063285540232656,0.3331486134750019,0.5166918171134398,-0.27020753566586464,-0.7690576391731678,23.22650239784923,0.2695446014404279,0.034999971285200715,-0.45931148529052734,-1.0624856556286435,0.1438626850475888,-0.7608985704595845,-0.15772440012147015,0.8550548046041957,27.413096210092615,-10.457778239548606,0.30158708516905786,1,0.2525053024291992,0.41361284255981445,-0.4864211082458496,-1.6683931350708008,0.2912330627441406,2,0.05109312477716843,-1.2396258585423061,12.953673362731935,1.594620677032637,13.489665985107422,-1.646155157553773,13.384325981140135,0.05109312477716843
5505,2002-01-03,13.099288940429688,13.25420093536377,12.947476387023926,13.120977401733398,4946706.0,0.004752818195743247,1.1290296956297248,0.46668445137592085,39.61115998228669,43.35696264355108,0.20915307979959508,0.46232668453255243,-0.3037624930151246,-0.8355502733137108,22.523673712373864,0.30672454833984375,0.008957589671670263,-0.3871232986450188,-1.0106511692641487,0.23640457197411102,-0.6988872339545846,-0.07535936333545301,0.7285890674448883,35.82670342654574,-6.06157402238361,0.3117639353095652,1,0.12547874450683594,0.35164880752563477,-0.49416637420654297,-1.7303571701049805,0.8024396896362305,3,0.03358564605841763,9.235500751443972,13.037324905395508,-1.2396258585423061,12.953673362731935,1.594620677032637,13.489665985107422,0.03358564605841763
5506,2002-01-04,13.347146987915039,13.378129959106445,13.099288940429688,13.099288940429688,4620712.0,0.018921488686333365,-1.250005771494971,-11.42810658693167,46.99073067953403,42.964009294656115,-0.0931893435908222,0.1892793720083219,-0.518946578786224,-1.0900044892807585,20.607606209713047,0.2788410186767578,-0.03293697974992682,-0.1171129703521725,-0.7265192569108567,0.49229331620651173,-0.4218161136315146,0.18759017292716962,0.42009941996191635,68.95164593474821,22.41380881419171,0.30470314327934206,1,-0.12857580184936523,0.11463451385498047,-0.6839325428009033,-1.978215217590332,0.5050106048583984,4,-0.01346332942207562,1.1290296956297248,13.099288940429688,9.235500751443972,13.037324905395508,-1.2396258585423061,12.953673362731935,-0.01346332942207562
5507,2002-01-07,13.294477462768555,13.446290016174315,13.266592979431152,13.347146987915039,2830977.0,-0.0039461261042658125,-2.314266617416814,-0.21249874950942294,50.0,42.24716381195825,0.004111308492841914,0.2025555727348447,-0.4375366641887606,-1.0390605800280461,18.263714884698963,0.1796970367431623,-0.10540658231192523,-0.1381806373596195,-0.7111156983548756,0.43475442363563666,-0.42464816785724757,0.14828689313800858,0.41577524111063724,62.096832248951586,12.518423388357064,0.28646753049762835,1,-0.07590627670288086,0.16730403900146484,-0.631263017654419,-1.9255456924438477,0.734278678894043,0,-0.021207193260962653,-1.250005771494971,13.347146987915039,1.1290296956297248,13.099288940429688,9.235500751443972,13.037324905395508,-0.021207193260962653
5508,2002-01-08,13.120977401733398,13.29757595062256,13.0311279296875,13.294477462768555,3000106.0,-0.013050536323901851,1.9655249275577291,3.294126167885855,42.96298294902873,41.30971793810132,0.16157510681197707,0.32179050985487123,-0.2389171042857079,-0.8700934603859629,15.954536012532833,0.26644802093506037,-0.18861483668784373,-0.2667564868926995,-0.7841694954928045,0.2506565217074055,-0.525462991192752,-0.008049982592646998,0.5357012203878959,48.27594049947686,-1.9151122525787656,0.25870650430005226,1,0.09759378433227539,0.34235334396362305,-0.45853757858276367,-1.7520456314086914,0.8860912322998065,1,0.012750882337421388,-2.314266617416814,13.294477462768555,-1.250005771494971,13.347146987915039,1.1290296956297248,13.099288940429688,0.012750882337421388
5509,2002-01-09,13.220120429992676,13.35024642944336,13.136467933654785,13.136467933654785,4708827.0,0.00755607034626693,-4.111108577682521,-0.48214678334286093,41.51899404945591,41.12023956565304,0.039916288046532244,0.18941271468267118,-0.3213585512891335,-0.9772459825770667,13.679549196216339,0.22926902770996094,-0.18023947972478638,-0.1403491497039795,-0.6307287640446777,0.3500304646367187,-0.3855389568743277,0.10484065746636873,0.38619855527619507,54.658499093766686,6.748913044549965,0.24518980717034886,1,-0.009294986724853516,0.2494063377380371,-0.6103503704071045,-1.8511886596679688,0.7218856811523438,2,0.010077331317506433,1.9655249275577291,13.120977401733398,-2.314266617416814,13.294477462768555,-1.250005771494971,13.347146987915039,0.010077331317506433
5510,2002-01-10,13.139566421508787,13.275888442993164,13.136467933654785,13.260396957397461,5451188.0,-0.006093288552889042,-1.195123049895644,-1.4444343107301048,40.245389690022314,41.21199409155177,0.08360673183107359,0.21948472377755834,-0.20931310148066196,-0.9040144558016348,11.628119339447892,0.1394205093383789,-0.22343469317995712,-0.18171062469482635,-0.6030893142444,0.23966806485474734,-0.3923999694696132,0.028978720079960496,0.4194145051188052,26.1195555545343,-16.6776531108,0.2106893447747872,1,0.06196403503418324,0.33770656585693537,-0.5367672443389875,-1.7706346511840803,0.5328941345214862,3,0.014383392919380622,-4.111108577682521,13.220120429992676,1.9655249275577291,13.120977401733398,-2.314266617416814,13.294477462768555,0.014383392919380622
5511,2002-01-11,13.130271911621096,13.32236099243164,13.12717342376709,13.229414939880373,2953305.0,-0.0007073680812235139,-2.705858388331986,0.8205130228887014,53.07445106559325,42.696799346396574,0.059311029640124246,0.19973375135669436,-0.15400260329940707,-0.8972238387554405,9.506504116055059,0.19518756866455078,-0.251428855024038,-0.1660644531249975,-0.5693943142895677,0.23726540803957263,-0.3677293837072817,0.03560047745728667,0.38421123988369565,23.880789012448584,-23.324932396644034,0.2016649305822849,1,0.071258544921875,0.35009908676147283,-0.46550869941711603,-1.7597913742065447,0.5019121170043928,4,0.05875405502928199,-1.195123049895644,13.139566421508787,-4.111108577682521,13.220120429992676,1.9655249275577291,13.120977401733398,0.05875405502928199
5512,2002-01-14,12.882413864135742,13.29137897491455,12.882413864135742,13.29137897491455,3431967.0,-0.018876840415314122,1.0,4.125001202397099,37.815101705288235,42.92161309374763,0.23688245045338618,0.41982603491680415,0.13853932166096428,-0.6550678248795165,8.190746314097943,0.4089651107788086,-0.26335225087254877,-0.3826304435729977,-0.812941129402363,0.04768024225636758,-0.5977857864876803,-0.16747510065831506,0.5902413787536158,0.0,-45.81883044730313,0.21515534291468225,1,0.2494068145751953,0.5979571342468262,0.1076629161834699,-1.039454460144043,1.3229408264160156,0,0.07527655444585846,-2.705858388331986,13.130271911621096,-1.195123049895644,13.139566421508787,-4.111108577682521,13.220120429992676,0.07527655444585846
5513,2002-01-15,12.80495834350586,13.01253890991211,12.71820831298828,12.885512351989744,4321186.0,-0.006012500564472334,-1.3170705155877367,0.1969703682802739,34.27620257313775,42.94389029937188,0.3252252064178691,0.4835178557720372,0.24861443353025336,-0.5830311027520843,8.199911922760755,0.2943305969238299,-0.2649022665322036,-0.4356100082397454,-0.9120830031211575,0.040862986641666765,-0.6738465056804515,-0.1973735107990393,0.6283786652849912,13.725442858436432,-30.21049362880374,0.23823649744070596,1,0.2772908210754377,0.6258411407470703,0.2927818298339844,-0.8644046783447266,1.7442998886108398,1,0.09557218112914811,1.0,12.882413864135742,-2.705858388331986,13.130271911621096,-1.195123049895644,13.139566421508787,0.09557218112914811
5514,2002-01-16,12.268964767456055,12.780172348022461,12.265867233276367,12.780172348022461,6119313.0,-0.041858283461081225,1.012118498619506,6.346147015994552,25.361357161839067,41.360578874877696,0.8278189544591168,0.9745567308894021,0.8045803635401008,-0.04924651448972561,8.377134370447878,0.5390911102294922,-0.2920621602027964,-0.9113431453704841,-1.5429978934837685,-0.27968839725719974,-1.2271705194271263,-0.5955157713138419,1.1071619456705903,0.2931900120417327,-40.40299237425788,0.31582737405664235,1,0.5871138572692871,0.8969364166259766,0.8396191596984863,-0.3175673484802246,2.6396875381469727,2,0.14166670941851134,-1.3170705155877367,12.80495834350586,1.0,12.882413864135742,-2.705858388331986,13.130271911621096,0.14166670941851134
5515,2002-01-17,12.423876762390135,12.467251777648926,12.33092975616455,12.39289379119873,8307664.0,0.01262632975725797,1.3157826523669118,-0.060607417356910186,30.527644409246122,39.53134706706793,0.6336605083461038,0.763374627868183,0.6660595412626105,-0.20252093548231187,8.117516020688157,0.1982870101928711,-0.260485715482659,-0.6958609104156519,-1.374404809242824,-0.017317011588479758,-1.035132859829238,-0.35658896100206583,0.841224002751483,14.956030524979658,-22.335918004590575,0.3392719494135865,1,0.43220186233520685,0.7389264106750506,0.7946941852569598,-0.47247934341430486,2.9278211593627947,3,0.12219449514748915,1.012118498619506,12.268964767456055,-1.3170705155877367,12.80495834350586,1.0,12.882413864135742,0.12219449514748915
5516,2002-01-18,12.402189254760742,12.625261306762695,12.39289379119873,12.43936824798584,3403563.0,-0.001745631258597613,-7.333076830999162,-1.1999815316425213,27.178149021642128,36.99558584725038,0.5668162122838503,0.7253798946991026,0.6961338443020324,-0.18331238583136056,7.641663371195823,0.23236751556396484,-0.2310157658548544,-0.656048679351807,-1.3614614013922406,0.0493640426886266,-1.008755040372023,-0.3033423183315911,0.76298815719435,13.293072711835563,-18.667925744668878,0.35270636102021674,1,0.4058675765991211,0.6785106658935547,0.8884153366088867,-0.41980934143066406,2.7822046279907227,4,0.10242315087894016,1.3157826523669118,12.423876762390135,1.012118498619506,12.268964767456055,-1.3170705155877367,12.80495834350586,0.10242315087894016
5517,2002-01-22,12.417679786682127,12.578787803649902,12.39289379119873,12.454858779907227,1905931.0,0.0012490159280096336,-3.28569229923597,1.0000000000000477,35.60729369079955,36.17828704078048,0.46251026851128785,0.698870456261611,0.6887837553254581,-0.20685651650330605,8.66843127801754,0.18589401245117188,-0.22900896915157176,-0.610815191268923,-1.3722773907081578,0.15064700817031174,-0.9915462909885413,-0.23008409154930476,0.6575666074050925,20.331901979967625,-13.162556355156724,0.38073109971961744,1,0.39037704467773615,0.5964083671569842,0.8938379287719744,-0.3113708496093732,3.0734386444091797,1,0.09780444195749904,-7.333076830999162,12.402189254760742,1.3157826523669118,12.423876762390135,1.012118498619506,12.268964767456055,0.09780444195749904
5518,2002-01-23,12.547805786132812,12.625261306762695,12.213196754455565,12.417679786682127,4695271.0,0.010479091238142946,1.891305293375681,-3.4999871745541964,37.17533457191482,35.69565820994258,0.2710314917252852,0.5344087774068313,0.5718740245933169,-0.3418382536675324,9.887877906892511,0.4120645523071307,-0.2689089599754837,-0.441496658325196,-1.2178038898705044,0.3348105732201123,-0.8296502740978493,-0.05334304255254274,0.4465026918733219,59.01647892322688,23.73025781711116,0.3881536157726539,1,0.21997308731079102,0.43994712829589844,0.7668099403381348,-0.3531980514526367,3.0827322006225604,2,0.13209870575545435,-3.28569229923597,12.417679786682127,-7.333076830999162,12.402189254760742,1.3157826523669118,12.423876762390135,0.13209870575545435
5519,2002-01-24,12.640751838684082,12.777073860168455,12.411483764648438,12.47035026550293,7061466.0,0.0074073550495967755,-1.5376343374231585,1.3095121182583536,38.1789161730264,35.466050041387476,0.09751395528125606,0.403077774485908,0.4947952350999181,-0.44325485670727893,10.498636428399735,0.36559009552001775,-0.31798506475950816,-0.3110620975494385,-1.0781487233886562,0.45602452828977924,-0.6946054104690464,0.0724812153701695,0.25982323249598416,75.8241609557767,38.92890256291285,0.38354331291960864,1,0.12702703475952148,0.3470010757446289,0.6777369976043701,-0.34854936599731445,3.87587833404541,3,0.1509804494058713,1.891305293375681,12.547805786132812,-3.28569229923597,12.417679786682127,-7.333076830999162,12.402189254760742,0.1509804494058713
5520,2002-01-25,12.820448875427244,12.879316329956055,12.402189254760742,12.640751838684082,5714242.0,0.014215692154737392,2.208310888803386,1.0545503388758508,35.927152233505794,33.56079461559998,-0.14774754827100978,0.1847843546201151,0.33627723471916404,-0.6308097967979069,10.918452455261423,0.4771270751953125,-0.3319459579286459,-0.10084757804870748,-0.8355810689110559,0.6338859128136409,-0.4682143234798808,0.26651916738246584,-0.6072521209716797,91.16262954972008,55.91305500795836,0.36736674543117404,1,-0.06816101074218572,0.16730403900146662,0.5483858585357684,-0.2927813529968244,3.141598701477051,4,0.16288067995639444,-1.5376343374231585,12.640751838684082,1.891305293375681,12.547805786132812,-3.28569229923597,12.417679786682127,0.16288067995639444
5521,2002-01-28,13.024931907653807,13.0837984085083,12.98155689239502,12.997048377990724,2944268.0,0.015949756066536258,-2.4736739785503676,0.1551696687293503,43.3384384116842,34.17449869408843,-0.41207896656789345,-0.05059830534849752,0.14260179968724174,-0.8403099949756925,11.193566601875386,0.26334953308105646,-0.34749686028158067,0.12160515785217108,-0.5823825732305217,0.8255928889348638,-0.2303887076891762,0.47359902339351834,-0.7984127616882315,93.23841155361184,58.84909035763829,0.35199386554134654,1,-0.3764343261718732,-0.03717899322509588,0.3439028263092059,-0.4972643852233869,3.389456748962404,0,0.17863939946832663,2.208310888803386,12.820448875427244,-1.5376343374231585,12.640751838684082,1.891305293375681,12.547805786132812,0.17863939946832663
5522,2002-01-29,12.826645851135256,13.0837984085083,12.783270835876465,13.024931907653807,4817277.0,-0.015223577207496453,-1.1086984160973228,-7.111225117997906,42.81391464217078,35.12313336842542,-0.24868768421910303,0.10062838699846033,0.3391267789447152,-0.6472556744506317,11.657818713459507,0.30052757263183594,-0.3601709170420069,-0.043529891967772016,-0.6914740777795707,0.6044142938440267,-0.36750198487367136,0.28044220093812733,-0.565835534667972,70.46266151965429,36.26718994936344,0.32397209290589946,1,-0.1781482696533221,0.09604454040527166,0.5964076519012433,-0.29897832870483576,3.299607276916502,1,0.1838164130342408,-2.4736739785503676,13.024931907653807,2.208310888803386,12.820448875427244,-1.5376343374231585,12.640751838684082,0.1838164130342408
5523,2002-01-30,13.124074935913086,13.353343963623047,12.733698844909668,12.873119354248047,6626378.0,0.023188375841179498,-1.3391811812820864,-1.2656239479025613,47.8620572532453,37.623211156359446,-0.5543896825791581,-0.1932901712568018,0.03626493810953768,-0.9404733226575566,11.470261124641057,0.6196451187133789,-0.406326389751559,0.24537911415100133,-0.4116062714869084,0.9023644997889111,-0.08311357866795355,0.5738718069699562,-0.8303450957641623,75.89571648294795,42.45916057500323,0.32849269281895505,1,-0.3408045768737793,-0.20758104324340998,0.3377065658569336,-0.5623273849487305,3.1137142181396484,2,0.18035888294884517,-1.1086984160973228,12.826645851135256,-2.4736739785503676,13.024931907653807,2.208310888803386,12.820448875427244,0.18035888294884517
5524,2002-01-31,13.703442573547365,13.756113052368164,13.089995384216307,13.114781379699707,6869743.0,0.0441454076164165,-1.0873802365682599,2.345678824682883,60.27086867597598,40.92801385266277,-1.0156884275118596,-0.7591154615273457,-0.5320270028864904,-1.5171647491052536,11.36029453061919,0.6661176681518572,-0.3860256493656742,0.7914408683776877,0.03986709268209765,1.5430146440732777,0.41565398052989266,1.1672277562254827,-1.3461358859899946,96.1097900107912,59.19694968681017,0.3757868878477953,1,-0.7187876701354998,-0.7187876701354998,-0.24321007728576838,-1.0936727523803729,2.6954545974731428,3,0.14062856124401946,-1.3391811812820864,13.124074935913086,-1.1086984160973228,12.826645851135256,-2.4736739785503676,13.024931907653807,0.14062856124401946
5525,2002-02-01,13.539237022399902,13.88004207611084,13.502058029174805,13.703442573547365,5761043.0,-0.01198279558338422,-2.168833349323611,-0.27894747074147735,57.05127425139065,44.2472499893015,-0.7561477415014171,-0.590537306179165,-0.35862525869380235,-1.3529421029146569,11.819329596202406,0.37798404693603516,-0.3533801323019379,0.6052379131317132,-0.1936784365420703,1.4041542628054966,0.20577973829482232,1.004696087968604,-1.0700258256576678,70.27024328884185,30.399072677051848,0.39945817483689156,2,-0.4926176071166992,-0.4926176071166992,-0.12005615234375,-0.7730069160461426,3.0672426223754883,4,0.2199084885953071,-1.0873802365682599,13.703442573547365,-1.3391811812820864,13.124074935913086,-1.1086984160973228,12.826645851135256,0.2199084885953071
5526,2002-02-04,13.167449951171875,13.635281562805176,13.167449951171875,13.5237455368042,2940395.0,-0.02745997212493778,-1.6260870496221926,2.1698144986119106,54.713106094007934,46.370118034102425,-0.295463913953121,-0.2454893128285356,0.021922991321098095,-0.9821124169722282,12.335146088055232,0.4678316116333008,-0.2484452688315244,0.24243569374084473,-0.5408049979256955,1.025676385407385,-0.14918465209242449,0.6340560395741139,-0.557155666492779,37.83780411105232,-6.784466066209077,0.3916203458332698,2,-0.12083053588867188,-0.12083053588867188,0.21842503547668457,-0.40121984481811523,3.1570892333984375,0,0.21223529507197458,-2.168833349323611,13.539237022399902,-1.0873802365682599,13.703442573547365,-1.3391811812820864,13.124074935913086,0.21223529507197458
5527,2002-02-05,13.01253890991211,13.446290016174315,13.01253890991211,13.260396957397461,6240350.0,-0.011764695657413782,-2.4999961523366716,0.6956528721664441,53.346646281087295,48.166930446232705,-0.05285680128677228,-0.11887835324519713,0.18847039544100141,-0.824122290213765,13.069513591450354,0.43375110626220525,-0.16384029952184243,0.10162158012390066,-0.6635610877755465,0.8668042480233478,-0.280969753825822,0.4842129140736233,-0.27526984608983973,24.324308585157752,-23.206269200236186,0.38259133394972333,2,0.12857675552368164,0.03408050537109375,0.3733360767364502,-0.2463088035583496,3.3367862701416016,1,0.2614285936246301,-1.6260870496221926,13.167449951171875,-2.168833349323611,13.539237022399902,-1.0873802365682599,13.703442573547365,0.2614285936246301
5528,2002-02-06,13.288281440734865,13.33475399017334,13.074503898620605,13.074503898620605,4354431.0,0.02119052497992624,-1.4347748503314568,-0.8624999038084243,67.93895025945946,51.473600900280815,-0.23749166107703346,-0.4020579479162194,-0.07538786874994052,-1.0859496714701553,13.292620129944495,0.32221508026123047,-0.055562833849450044,0.36899890899658416,-0.4093969250630707,1.147394743056239,-0.02019900803324326,0.7581968260264116,-0.4367350756837389,31.78576650400232,-20.822791392965787,0.38919791702982764,2,-0.14716577529907404,-0.24166202545166193,0.09759354591369451,-0.5220513343811053,3.1787767410278303,2,0.2135695048283044,-2.4999961523366716,13.01253890991211,-1.6260870496221926,13.167449951171875,-2.168833349323611,13.539237022399902,0.2135695048283044
5529,2002-02-07,13.353343963623047,13.477272987365724,13.151959419250488,13.275888442993164,4045544.0,0.004896233059057176,-1.0000000000000109,0.36231832335542746,66.89189962095287,54.91412838777494,-0.2132706430787472,-0.48130469439584367,-0.12796458945585343,-1.1350933413769582,13.610721228540147,0.32531356811523615,0.027310468804309096,0.4274002552032474,-0.364006728248226,1.2188072386547208,0.031696763477510714,0.8231037469289841,-0.3989480274659485,39.28574176902367,-17.33850981742421,0.3957034917257363,2,-0.04647350311279297,-0.30672454833984375,0.010843515396118164,-0.5871138572692871,3.0486526489257812,3,0.21600920325930684,-1.4347748503314568,13.288281440734865,-2.4999961523366716,13.01253890991211,-1.6260870496221926,13.167449951171875,0.21600920325930684
5530,2002-02-08,13.328557968139648,13.502058029174805,13.229414939880373,13.384325981140135,3436808.0,-0.0018561639354846005,-1.1463390829407618,-0.7200004925016392,66.81664920429044,57.5228184758423,-0.1216192617973455,-0.46550040988402586,-0.0931205239301196,-1.078441748124403,13.968471419993584,0.2726430892944318,0.10458924321589791,0.3931646823883064,-0.41335108601723647,1.1996804507938492,-0.010093201814465047,0.7964225665910778,-0.2815974179871752,50.74633265593965,-10.88979217181705,0.40325788420277153,2,-0.02168750762939453,-0.2819385528564453,0.04182600975036621,-0.5623278617858887,3.3243942260742188,4,0.23035794346396243,-1.0000000000000109,13.353343963623047,-1.4347748503314568,13.288281440734865,-2.4999961523366716,13.01253890991211,0.23035794346396243
5531,2002-02-11,13.901728630065918,13.901728630065918,13.384325981140135,13.384325981140135,4257278.0,0.04300320134378888,1.0000000000000069,-9.2777673273256,72.40411715450333,60.810618754990365,-0.622834463224752,-1.0307596940609134,-0.6475676022263048,-1.621037322270908,14.822366654163115,0.5731706619262695,0.19484892262331321,0.927762508392334,0.015184834963790195,1.8403401818208778,0.4714736716780621,1.3840513451066059,-0.7714599273176077,100.0,31.7702238913173,0.45628883671427234,2,-0.584014892578125,-0.8442659378051758,-0.5638759136199951,-1.1354985237121582,2.6365900039672887,0,0.1945622078149174,-1.1463390829407618,13.328557968139648,-1.0000000000000109,13.353343963623047,-1.4347748503314568,13.288281440734865,0.1945622078149174
5532,2002-02-12,13.852157592773438,13.904828071594238,13.604299545288086,13.901728630065918,2749640.0,-0.0035658182238769154,9.77744147471742,-0.09580746715425303,70.1821736174071,63.290631684341676,-0.4609728142881977,-0.9537100685090785,-0.5787638011941532,-1.5372577473858122,15.057919838659185,0.30052852630615234,0.28303420987659855,0.8297042846679688,-0.1620096858509985,1.821418255186936,0.333847299408486,1.3255612699274515,-0.6293136987470138,93.65663670465327,23.259225385701,0.4958569852594833,2,-0.39347410202026367,-0.7931451797485352,-0.5119812488555908,-1.0859274864196777,2.016942977905275,1,0.1784835015944879,1.0000000000000069,13.901728630065918,-1.1463390829407618,13.328557968139648,-1.0000000000000109,13.353343963623047,0.1784835015944879
5533,2002-02-13,14.028756141662598,14.251829147338867,13.734424591064453,13.756113052368164,4143019.0,0.012748811707231189,-2.2745050109997558,-5.500048096346601,70.93459051612543,64.4754896665805,-0.5540065319523997,-1.0897983672087186,-0.7370769005878053,-1.6661534563600195,15.152649274837454,0.5174045562744141,0.35138647412841273,0.945112943649292,-0.1369967042089133,2.0272225915074973,0.40405811972019023,1.4861677675783938,-0.7104344627766803,79.71823389811992,9.593879913846877,0.5410548239291024,2,-0.3965721130371094,-0.7962431907653809,-0.688579797744751,-1.262526035308838,1.5398178100585955,2,0.16541516688706914,9.77744147471742,13.852157592773438,1.0000000000000069,13.901728630065918,-1.1463390829407618,13.328557968139648,0.16541516688706914
5534,2002-02-14,14.007068634033205,14.025657653808596,13.876943588256836,13.979185104370115,3242180.0,-0.001545932327170818,3.5714872035411847,0.10227117707347212,68.79294548440143,65.7801198035817,-0.5416842350539373,-0.9815442645793357,-0.6939825295859112,-1.5909632622116074,14.290478775468907,0.15181255340576172,0.4433784214256544,0.8365202426910425,-0.2492760419304627,1.9223165273125478,0.2936221003802899,1.3794183850017951,-0.5393857601948149,76.06053285252312,8.242230368582653,0.5428981423107527,2,-0.3748846054077166,-0.7745556831359881,-0.6661176681518572,-1.2408385276794451,1.1680307388305646,3,0.17562486570190816,-2.2745050109997558,14.028756141662598,9.77744147471742,13.852157592773438,1.0000000000000069,13.901728630065918,0.17562486570190816
5535,2002-02-15,13.94200611114502,14.143390655517578,13.895532608032227,14.065935134887695,2823876.0,-0.004644977802857442,-1.2857117729573329,-4.44452424926409,65.19508231640069,66.944783828292,-0.46207250213391227,-0.8399820978259136,-0.6213116330259094,-1.4848974854038062,13.464454885376847,0.24785804748535156,0.5068874431283135,0.695551252365112,-0.38269509401588486,1.7737975987461088,0.15642807917461354,1.2346744255556104,-0.3488598335465536,64.28565931909559,-0.3040683488548126,0.5391231731904982,2,-0.30982208251953125,-0.7094931602478027,-0.601830005645752,-1.1757760047912598,1.4375762939453125,4,0.17644451464106958,3.5714872035411847,14.007068634033205,-2.2745050109997558,14.028756141662598,9.77744147471742,13.852157592773438,0.17644451464106958
5536,2002-02-19,13.672460556030273,13.864550590515135,13.656970024108887,13.864550590515135,3234757.0,-0.019333340766453655,1.1612840766355261,1.550000384766317,63.691075108637726,68.09416480913094,-0.12667943436563078,-0.49581211364061417,-0.3628141688927293,-1.176588134486277,12.871834037388364,0.2850360870361328,0.48178847427859317,0.36249213218689036,-0.6542559457626922,1.379240210136473,-0.14588190678790092,0.8708661711616816,0.5793685913085938,10.526315789473683,-51.11790934749724,0.5083740389747915,2,-0.00929403305053711,-0.43994760513305664,-0.33305883407592773,-0.9062304496765137,1.8217554092407209,1,0.21799233766076154,-1.2857117729573329,13.94200611114502,3.5714872035411847,14.007068634033205,-2.2745050109997558,14.028756141662598,0.21799233766076154
5537,2002-02-20,13.632184028625488,13.80258560180664,13.477272987365724,13.647674560546875,5239454.0,-0.0029458141231953894,-1.0000000000000109,0.08064203831775311,58.971566322515066,67.09778881613713,0.011999090886371633,-0.37933126722626476,-0.33867627551244084,-1.0914521001502528,12.064250236966503,0.3253126144409162,0.47659528828392794,0.26149039268493723,-0.6725818419657585,1.195562627335633,-0.20554572464041065,0.7285265100102851,0.6077479362487797,19.999975374947027,-38.195719366122844,0.46703611732534794,2,0.06971025466918945,-0.3996710777282715,-0.2912333011627197,-0.8659539222717285,1.8651304244995117,2,0.21318187894949792,1.1612840766355261,13.672460556030273,-1.2857117729573329,13.94200611114502,3.5714872035411847,14.007068634033205,0.21318187894949792
5538,2002-02-21,14.205354690551758,14.313793182373047,13.678656578063965,13.678656578063965,5039339.0,0.042045402315777025,-1.4117671556068174,-34.001292864618605,58.88158394347569,66.20775374086188,-0.4664573380179533,-0.866374951327856,-0.9246544402202357,-1.6106321361882188,11.18681122836865,0.6816091537475586,0.5237352503893042,0.7517836093902588,-0.1689110033356389,1.6724782221161565,0.29143630302730905,1.2121309157532085,-0.7280817031860334,87.0369547001385,32.24762254891958,0.4603473063629489,2,-0.43375062942504883,-0.9418597221374512,-0.8992588520050049,-1.439124584197998,0.9573516845703125,3,0.1171210375502656,-1.0000000000000109,13.632184028625488,1.1612840766355261,13.672460556030273,-1.2857117729573329,13.94200611114502,0.1171210375502656
5539,2002-02-22,14.5492582321167,14.623615264892578,14.428426742553713,14.546159744262695,6391082.0,0.024209430109737307,1.57144113526856,0.005882853537045319,66.80413548866169,66.20636332801423,-0.6960808225808552,-1.1172488535106613,-1.2694431525374803,-1.9092762624547266,10.979981304483664,0.4182605743408203,0.6035046174039209,1.00026183128357,0.03953747888066417,1.960986183686476,0.5198996550821171,1.480624007485023,-1.0719852447509748,93.51354004527352,39.001889445805894,0.48036217620145266,2,-0.5452876091003418,-1.130852222442627,-1.292733907699585,-1.7830281257629395,0.616546630859375,4,0.07005963488601852,-1.4117671556068174,14.205354690551758,-1.0000000000000109,13.632184028625488,1.1612840766355261,13.672460556030273,0.07005963488601852
5540,2002-02-25,14.908652305603027,14.936535835266113,14.623615264892578,14.623615264892578,4399295.0,0.02470188292438058,-1.1956484644492995,91.9923053247153,79.08905079717616,66.94913373275566,-0.9026956813643761,-1.3830904092527163,-1.6306583860225867,-2.2158651146019768,11.274106253112373,0.38727760314941406,0.6295114901396559,1.255245733261109,0.18075083694587057,2.3297406295763476,0.717998285103489,1.7924931814187293,-1.3855256271362286,98.0892044429689,39.75540656456697,0.5372474481576195,2,-0.7017478942871094,-1.3337860107421875,-1.8976624011993408,-2.1424221992492676,-0.38108253479003906,0,0.01787197540052654,1.57144113526856,14.5492582321167,-1.4117671556068174,14.205354690551758,-1.0000000000000109,13.632184028625488,0.01787197540052654
5541,2002-02-26,15.35169792175293,15.410564422607422,15.010892868041992,15.057367324829102,8436770.0,0.029717348494564755,-1.0639953508072062,1.0326047316173887,85.64685576892893,68.66743174959142,-1.249870602085016,-1.7316662842228538,-2.060925844471999,-2.6098694413653494,12.45534623824557,0.5019121170043945,0.6749885772160482,1.5819530487060547,0.30853388923633673,2.8553722081757726,0.9452434689711957,2.2186626284409137,-1.7437666938781717,96.95511500328284,32.9016486970293,0.6367095797348594,2,-0.9077792167663574,-1.5398173332214355,-2.342257022857666,-2.3763375282287598,-0.4027690887451172,1,0.0018163778026072386,-1.1956484644492995,14.908652305603027,1.57144113526856,14.5492582321167,-1.4117671556068174,14.205354690551758,0.0018163778026072386
5542,2002-02-27,15.184393882751465,15.398171424865724,14.979910850524902,15.35169792175293,6572153.0,-0.01089808045039764,2.2142854525399764,-0.5684221781562269,79.882826473161,69.66168018926203,-0.976393530663108,-1.4531739525574245,-1.878628952107272,-2.401765851509886,13.16926742583728,0.4182605743408221,0.7279672238758899,1.296761608123779,-0.04381406995318393,2.637337286200742,0.6264737690852975,1.9670494471622604,-1.432251999298094,86.94095990334999,18.02899646149571,0.6702878390384817,2,-0.7404751777648926,-1.3725132942199707,-2.2400155067443848,-2.0649662017822266,0.1301250457763672,2,0.020403980884048822,-1.0639953508072062,15.35169792175293,-1.1956484644492995,14.908652305603027,1.57144113526856,14.5492582321167,0.020403980884048822
5543,2002-02-28,15.491118431091307,15.5097074508667,15.060464859008787,15.227768898010256,4864400.0,0.020199986295683647,1.989693011684227,-1.574077557558221,81.30673214731132,71.05210092958536,-1.1777168248049446,-1.6585055678718827,-2.1595956173406776,-2.6667792734456235,14.776216554547391,0.44924259185791193,0.7181475860011872,1.4851339817047098,0.016555488549048647,2.953712474860371,0.7508447351268792,2.2194232282825404,-1.6063027445056122,98.28083312386153,24.562960271042115,0.7342892465778308,2,-0.9976282119750959,-1.629666328430174,-2.5800459384918195,-2.331413745880125,-0.123929023742674,3,0.00039997254305790264,2.2142854525399764,15.184393882751465,-1.0639953508072062,15.35169792175293,-1.1956484644492995,14.908652305603027,0.00039997254305790264
5544,2002-03-01,15.630537986755373,15.630537986755373,15.134821891784668,15.336207389831545,5682611.0,0.008999967063981984,2.368430602537695,1.1176423724026194,82.61634957015568,72.9877972911137,-1.1875084857092446,-1.7351094714373545,-2.276899178877178,-2.7652817771394265,16.170484916757736,0.4957160949707049,0.7322511576711399,1.5281987667083765,-0.10090437872682578,3.157301912143579,0.7136471939907754,2.3427503394259777,-1.5832331237415769,100.0,22.410727585943462,0.814551572717601,3,-1.0766324996948242,-1.6141743659973162,-2.7527720928192156,-2.4708333015441912,0.030982017517088067,4,-0.029930614802236688,1.989693011684227,15.491118431091307,2.2142854525399764,15.184393882751465,-1.0639953508072062,15.35169792175293,-0.029930614802236688
5545,2002-03-04,16.516630172729492,16.575496673583984,15.800939559936525,15.847414016723633,7877417.0,0.05668980726862727,-1.0325180057758674,2.2736887126249075,84.03228068607629,75.24793124416243,-1.8662384119714552,-2.515686461451038,-3.135316705755338,-3.602415457909025,17.691523083311978,0.9449586868286115,0.757046144654236,2.265421295166016,0.33642568804729933,4.194416902284731,1.3009234916066585,3.2299190987253734,-2.2793373348667068,96.31066533659516,20.665734886085843,0.9644978035593577,3,-1.4902453422546387,-2.027787208557129,-3.638864278793335,-3.3569254875183105,-0.6847076416015625,0,-0.08178576959262296,2.368430602537695,15.630537986755373,1.989693011684227,15.491118431091307,2.2142854525399764,15.184393882751465,-0.08178576959262296
5546,2002-03-05,15.962047576904295,16.383405685424805,15.800939559936525,16.302852630615234,5924363.0,-0.03357722429002896,1.3209929088794743,-0.5092600509602092,74.26942064845701,76.94769283593374,-1.0646863107259303,-1.8350909289918942,-2.5588332994688177,-3.003234696698117,20.17472151124066,0.715690612792967,0.7912283835005312,1.5711088180541974,-0.4308276706847938,3.5730453067931904,0.5701405736847018,2.572077062423693,-1.397406202040541,61.55336254470003,-11.325216755400795,1.0009682443694965,3,-0.8349709510803205,-1.307449817657469,-3.0920271873474103,-2.8023428916931135,-0.16110801696776988,1,-0.08986803222957884,-1.0325180057758674,16.516630172729492,2.368430602537695,15.630537986755373,1.989693011684227,15.491118431091307,-0.08986803222957884
5547,2002-03-06,16.41438865661621,16.482549667358402,15.943458557128904,15.962047576904295,4454811.0,0.028338537241701545,-1.2025334211315901,-1.3272722184911556,75.80429102379877,78.82799362263633,-1.2078909974470449,-2.1286432363472017,-2.9635897081373717,-3.4135835097069105,22.627057499624172,0.5390911102294975,0.8684713735389522,1.8533574104309078,-0.23180548153987246,3.938520302401688,0.8107759644455186,2.895938856416297,-1.568227539931625,89.3660307712451,16.63580287231659,1.04258144598539,3,-0.9124269485473633,-1.7597908973693848,-3.5962634086608887,-3.2546839714050293,-0.8117341995239258,2,-0.08927897677247398,1.3209929088794743,15.962047576904295,-1.0325180057758674,16.516630172729492,2.368430602537695,15.630537986755373,-0.08927897677247398
5548,2002-03-07,16.126253128051758,16.522825241088867,16.110763549804688,16.467058181762695,7559493.0,-0.017553838561530144,-1.2166712838981746,-0.7534249463435585,71.67299393775771,79.3689778947581,-0.6913209659375248,-1.7043769086872054,-2.640524261981863,-3.093213709822832,25.224314292275075,0.4120616912841797,0.9777162039611795,1.4233232975006107,-0.68330127455501,3.5299478695562314,0.37001101147279947,2.476635583528422,-1.037985033401256,68.81714379902255,-3.347579317936635,1.0533122860278106,3,-0.5266971588134766,-1.4716553688049316,-3.3406591415405273,-2.9479594230651855,-0.7063941955566424,3,-0.05033619360171815,-1.2025334211315901,16.41438865661621,1.3209929088794743,15.962047576904295,-1.0325180057758674,16.516630172729492,-0.05033619360171815
5549,2002-03-08,16.237789154052734,16.405094146728516,16.14174461364746,16.172727584838867,4360240.0,0.006916425354068112,-3.146338533611616,-0.19090552943810163,73.2579909209604,78.72108235295634,-0.6013932883960358,-1.6745950072208462,-2.7170118356572033,-3.1712428103944443,28.157663881981126,0.2788410186767578,1.131340335116139,1.390637063980103,-0.721895892795196,3.5031700207554017,0.3343705855924526,2.446903542367753,-0.9413090583515444,56.39992021492709,-16.069053211655728,1.0562664783876499,3,-0.460085391998291,-1.4437713623046875,-3.387907028198242,-3.059495449066162,-0.38417911529541016,4,-0.05361565779949862,-1.2166712838981746,16.126253128051758,-1.2025334211315901,16.41438865661621,1.3209929088794743,15.962047576904295,-0.05361565779949862
5550,2002-03-11,16.398897171020508,16.445371627807614,16.116958618164062,16.188217163085938,3692761.0,0.009921795106420772,1.1632524860386355,3.238163642226848,78.24132393640475,77.89824548267589,-0.5910328881298952,-1.6800225926589079,-2.8417751194163827,-3.3014255512498494,31.198637297281408,0.32841300964355113,1.264114232439777,1.3982281208038323,-0.6958092358218124,3.492265477429477,0.3512094424910117,2.4452467991166547,-0.9233547544157261,82.83272915587774,2.4239794521570133,1.0470186783128221,3,-0.6211934089660645,-1.604879379272461,-3.4142422676086426,-3.2206034660339355,-0.9294672012329102,0,-0.04496504606731189,-3.146338533611616,16.237789154052734,-1.2166712838981746,16.126253128051758,-1.2025334211315901,16.41438865661621,-0.04496504606731189
5551,2002-03-12,16.60647964477539,16.628166198730472,16.172727584838867,16.172727584838867,4652343.0,0.012658319129027484,-1.099995162942882,2.0588192690368197,79.77666368464818,77.88644961728555,-0.6726419591484554,-1.7650787766846285,-3.008353205433014,-3.479876192426321,33.507866342902346,0.4554386138916051,1.3596243196038458,1.4705730438232418,-0.6733970982488948,3.6145431858953803,0.3985879727871726,2.542558114859311,-0.976943632193521,96.83272792102106,8.419871312240147,1.071985071036069,3,-0.7621641159057617,-1.7861270904540998,-3.5598602294921875,-3.4281859397888184,-1.1153612136840838,1,-0.04664186090103373,1.1632524860386355,16.398897171020508,-3.146338533611616,16.237789154052734,-1.2166712838981746,16.126253128051758,-0.04664186090103373
5552,2002-03-13,16.324539184570312,16.60647964477539,16.31214714050293,16.60647964477539,3256705.0,-0.016977737981558327,1.0879053971776103,-0.6500037377259675,72.52960924395647,76.91121373913504,-0.23687365989169606,-1.3580442806978397,-2.6912350513580527,-3.163419714735042,35.93500388099,0.29433250427246094,1.3873521777988707,1.06501350402832,-1.0522384499528457,3.1822654580094856,0.006387527037738039,2.123639481018902,-0.5352223422046656,41.31707389002729,-45.31715734345069,1.0586259769905826,3,-0.44304513931274236,-1.5041866302490217,-3.2779197692871094,-3.1462454795837402,-0.6010541915893572,2,-0.03207438928069006,-1.099995162942882,16.60647964477539,1.1632524860386355,16.398897171020508,-3.146338533611616,16.237789154052734,-0.03207438928069006
5553,2002-03-14,16.34932518005371,16.389602661132812,16.287361145019528,16.296655654907227,2852280.0,0.0015183274212620113,-1.8695931477514196,-0.18681080788537255,70.52999717856342,75.56828569562478,-0.14205991730488776,-1.2649181831920515,-2.662550761825498,-3.148891275985033,37.73084188904314,0.1022415161132848,1.3516241577164774,0.9737710475921624,-1.1136200454248275,3.0611621406091523,-0.06992449891633257,2.0174665941006573,-0.42579244066969224,45.45444369823116,-38.64445318978913,1.0436955465084947,3,-0.1347723007202113,-1.497990131378172,-3.255457639694214,-3.1710314750671387,-0.8829927444458008,3,-0.04566981907439027,1.0879053971776103,16.324539184570312,-1.099995162942882,16.60647964477539,1.1632524860386355,16.398897171020508,-0.04566981907439027
5554,2002-03-15,16.467058181762695,16.467058181762695,16.231592178344727,16.274969100952152,4848262.0,0.007201092425063393,1.4516334028398372,3.64706308394286,68.81073518452305,73.87700286211887,-0.14377308376488784,-1.2531554247790435,-2.7270397211386914,-3.2247914792426524,39.6520496087857,0.23546600341796875,1.3642817189979901,0.9685045719146732,-1.068663668235665,3.0056728120650114,-0.050079548160496756,1.9870886919898432,-0.43078408888324304,68.48481456607668,-13.272504519905198,1.0185841200751693,3,-0.25250530242919567,-1.576995372772215,-3.3731906414031982,-3.288764476776123,-1.0657882690429688,4,-0.06359358409429527,-1.8695931477514196,16.34932518005371,1.0879053971776103,16.324539184570312,-1.099995162942882,16.60647964477539,-0.06359358409429527
5555,2002-03-18,16.401996612548828,16.525924682617188,16.296655654907227,16.43607521057129,3621107.0,-0.003951013501969802,1.1449308981897022,-0.17741038625757452,63.95060908937059,72.73046824444258,-0.1080443382004681,-1.0480838964412893,-2.6103899455068547,-3.1216104520644805,41.46173033074169,0.22926902770996094,1.343474988198599,0.780443477630616,-1.1555616367480894,2.716448592009323,-0.18755907955873852,1.7484460348199686,-0.27101978273321237,50.340269954476724,-28.276237411688953,0.9680025571893535,3,-0.11618423461914062,-1.4732060432434047,-3.2252516746520996,-3.223702907562256,-1.0069236755371076,0,-0.03343413529130623,1.4516334028398372,16.467058181762695,-1.8695931477514196,16.34932518005371,1.0879053971776103,16.324539184570312,-0.03343413529130623
5556,2002-03-19,16.652952194213867,16.761390686035153,16.35862159729004,16.35862159729004,2841306.0,0.015300306882946035,-1.7368482444884863,-8.636816477304528,69.08210548960213,71.98355874064295,-0.280149276311235,-1.121815774205059,-2.813767986085452,-3.3322045385857315,44.20629340706617,0.40276908874511363,1.3124640566348535,0.8823744773864739,-0.8722708268186494,2.637019781591599,0.0050518252839104605,1.7596971294890356,-0.4424250653718751,79.53212584648338,1.8872846684965054,0.8773226521025622,3,-0.2168750762939453,-1.5800938606262243,-3.4762072563171387,-3.474658489227295,-1.2919588088989276,1,-0.07106981456642203,1.1449308981897022,16.401996612548828,1.4516334028398372,16.467058181762695,-1.8695931477514196,16.34932518005371,-0.07106981456642203
5557,2002-03-20,16.538318634033207,16.776880264282227,16.420585632324222,16.560005187988278,4015850.0,-0.006883677971554536,-1.7710759371616398,-0.0736809362727703,64.32202764212421,71.16678470779479,-0.1632556044756548,-0.820358927447149,-2.6502100349756894,-3.179445107104197,47.62864321845812,0.35629463195800426,1.1922431810928344,0.6224341869354291,-0.8442931629601809,2.0891615368310372,-0.11092948801237412,1.3557978618832323,-0.24166297912598012,56.25034978732996,-18.008222211168395,0.7333636749478041,3,-0.09139919281006215,-1.411242008209232,-3.350730419158939,-3.3600249290466344,-1.1556386947631871,2,-0.06331962916634881,-1.7368482444884863,16.652952194213867,1.1449308981897022,16.401996612548828,1.4516334028398372,16.467058181762695,-0.06331962916634881
5558,2002-03-21,15.869100570678713,16.575496673583984,15.723484992980955,16.538318634033207,6977547.0,-0.040464697661426796,1.2916657047508648,30.858663148646954,52.84972924547583,68.8992000771854,0.5203719904936168,-0.02119289682085146,-1.9332419568214387,-2.476693918460045,49.28034324405429,0.8520116806030291,1.1253513515771303,-0.12997117042541362,-1.3574201707858276,1.0974778299349985,-0.7436956706056197,0.48375332975479246,0.9077796936035138,13.8234508607464,-54.81699795891294,0.6137245001802062,3,0.3810820579528791,-0.7420239448547381,-2.6102526187896746,-2.6908068656921404,-0.7838497161865252,3,-0.009176044795305649,-1.7710759371616398,16.538318634033207,-1.7368482444884863,16.652952194213867,1.1449308981897022,16.401996612548828,-0.009176044795305649
5559,2002-03-22,15.568573951721193,15.738975524902346,15.336207389831545,15.661520004272461,6133192.0,-0.018937848280626612,2.2500028857585423,0.13888754300111136,36.83306662400027,64.29828259802935,0.8001296509143021,0.3790477232026195,-1.5906691318900013,-2.149037720988211,50.107197833717244,0.532893180847168,0.9959535998360014,-0.481463575363156,-1.526543918718021,0.563616767991709,-1.0040037470405903,0.041076596314276514,1.2083063125610334,16.12903012269514,-46.98671522869674,0.5225401716774327,3,0.4879698753356916,-0.4414973258972186,-2.1362254619598406,-2.3360610008239764,-0.09294700622558771,4,-0.006567172846423719,1.2916657047508648,15.869100570678713,-1.7710759371616398,16.538318634033207,-1.7368482444884863,16.652952194213867,-0.006567172846423719
5560,2002-03-25,15.17509937286377,15.577868461608887,15.088349342346193,15.522100448608398,4703018.0,-0.02527364292179901,1.1351341795424736,3.7333600106710065,38.55858164265037,59.71849570447404,1.1194776426841955,0.8363894613750347,-1.1562567605890592,-1.7228278305162004,50.28527826825518,0.48951911926269354,0.8885467812846386,-0.8882605075836167,-1.8773720959059546,0.10085108073871929,-1.3828163017447856,-0.39370471342244784,1.5441539764404304,5.1376039011539465,-55.7725912206834,0.49455579416116807,3,0.7575154304504395,-0.04802274703979492,-1.742750883102417,-1.9425864219665527,-0.05267047882080256,0,0.014904056592894399,2.2500028857585423,15.568573951721193,1.2916657047508648,15.869100570678713,-1.7710759371616398,16.538318634033207,0.014904056592894399
5561,2002-03-26,15.379582405090332,15.481822967529295,15.09144687652588,15.11933135986328,4131722.0,0.013474905646563284,-1.4705782944192514,-0.7500006870831174,33.78643585284634,55.41369866101736,0.8075830874104177,0.6683702672126017,-1.316282205397842,-1.8861283732727046,49.85533822254739,0.3903760910034144,0.7604365813127085,-0.6851716995239272,-1.6701294333070962,0.29978603425924355,-1.1776505664155117,-0.19269283263234271,1.2418167037963883,17.247718650613592,-38.408043242684634,0.49247886689158527,3,0.553032398223877,-0.2525057792663574,-1.9472339153289795,-2.1470694541931152,0.09914302825927734,1,0.0010072140785994943,1.1351341795424736,15.17509937286377,2.2500028857585423,15.568573951721193,1.2916657047508648,15.869100570678713,0.0010072140785994943
5562,2002-03-27,15.494215965270994,15.546886444091795,15.330010414123535,15.38267993927002,4222420.0,0.007453619816278012,-1.000008794687992,0.4285709050800033,39.52773777367778,51.96900317158561,0.6289195049589029,0.6093811963396245,-1.37621907885198,-1.9581979490128898,49.53992005986293,0.21687602996825994,0.5879685598995277,-0.5860292434692393,-1.5211738609851562,0.3491153740466775,-1.0536015522271978,-0.11845693471128094,1.0352001576232954,27.291621643632837,-25.596392835617863,0.46757230875795835,3,0.43839883804321467,-0.3671393394470197,-2.0463762283325178,-2.2617030143737775,0.034081459045410156,2,-0.00859821369823821,-1.4705782944192514,15.379582405090332,1.1351341795424736,15.17509937286377,2.2500028857585423,15.568573951721193,-0.00859821369823821
5563,2002-03-28,15.497314453125,15.670815467834473,15.41676139831543,15.584065437316895,4075884.0,0.00019997706634211632,-1.0500044248298364,-0.7777844280657477,37.27372142896012,48.46489053207863,0.5501026678234027,0.6395613419714579,-1.320960143124628,-1.9242681703697375,49.15564390671263,0.25405406951904297,0.37311897930702287,-0.5832405567169197,-1.517567153576067,0.35108604014222955,-1.0504038551464951,-0.11607725828734594,0.9456376629364023,62.85715542096418,9.983207684839307,0.4671632984295743,3,0.435300350189209,-0.2695460319519043,-2.0301108360290527,-2.264801502227783,-0.2850360870361328,3,-0.007397056709516847,-1.000008794687992,15.494215965270994,-1.4705782944192514,15.379582405090332,1.1351341795424736,15.17509937286377,-0.007397056709516847
5564,2002-04-01,15.16270637512207,15.497314453125,15.11933135986328,15.497314453125,4429312.0,-0.021591358878018774,1.2592586258985121,3.8571098774253834,29.949772342119772,44.687019782384084,0.7601709807926138,0.9879777206749623,-0.9134002943705646,-1.557713987858616,48.32685492480338,0.3779830932617205,0.21240300223869113,-0.8944570541381829,-1.8971457422415483,0.10823163396518432,-1.3958013981898674,-0.39311271008650017,1.1989695745164184,12.765898225161825,-34.818186814240924,0.5013443440516835,4,0.7699084281921387,0.43994712829589844,-1.6451568603515625,-1.8992114067077637,0.27264404296875,0,-0.00510829127160084,-1.0500044248298364,15.497314453125,-1.000008794687992,15.494215965270994,-1.4705782944192514,15.379582405090332,-0.00510829127160084
5565,2002-04-02,15.165804862976074,15.212278366088867,15.060464859008787,15.16270637512207,4115584.0,0.00020434926175760815,2.161283275908329,-0.009260050960206576,24.97308706074918,39.78601773473377,0.6294737991397561,0.9259646134459842,-0.847000939964186,-1.5313932797968342,46.44933639960501,0.1518135070800799,0.05916531044137052,-0.8238173007965095,-1.8769080730524195,0.22927347145940047,-1.3503626869244627,-0.2972719146685545,1.1194714902248784,17.258933217083392,-23.10016823716312,0.5265453861279545,4,0.7528676986694336,0.5344429016113281,-1.4546165466308594,-1.747398853302002,0.8272247314453125,1,0.020428990437289185,1.2592586258985121,15.16270637512207,-1.0500044248298364,15.497314453125,-1.000008794687992,15.494215965270994,0.020428990437289185
5566,2002-04-03,14.527569770812988,14.917946815490724,14.313793182373047,14.886963844299315,5650012.0,-0.042083825944588926,1.8676362747494342,-115.990150815635,22.222228774228142,35.10826230496754,1.0443418826769335,1.5296478753180907,-0.14455229795760616,-0.8711586884783458,44.746052657145775,0.8520116806030273,-0.11578028510267835,-1.390328502655029,-2.6301673158213212,-0.15048968948873664,-2.010247909238174,-0.7704090960718819,1.65972166285259,15.753358712694343,-23.47313351965152,0.6199194065831464,4,0.9170751571655273,1.0177669525146484,-0.6366844177246094,-0.9527034759521484,1.3539237976074219,2,0.040946912154921966,2.161283275908329,15.165804862976074,1.2592586258985121,15.16270637512207,-1.0500044248298364,15.497314453125,0.040946912154921966
5567,2002-04-04,14.948928833007812,15.001599311828613,14.574044227600098,14.63910675048828,7258353.0,0.029004098334558748,1.0596972411733627,-0.8620678674917567,30.716737264097418,32.649040973703265,0.4177490621764832,1.0465270205659678,-0.4959770194444353,-1.2681415395096263,42.79527053958751,0.474029541015625,-0.2575184620416593,-0.8956964492797859,-2.1842469849197954,0.3928540863602237,-1.5399717170997889,-0.2514211814597811,1.0510127755285126,46.803627135629654,8.019382294895976,0.6442752678200043,4,0.07745552062988281,0.5964078903198242,-0.8210291862487793,-1.1370482444763184,1.1153602600097656,3,0.03544043899466476,1.8676362747494342,14.527569770812988,2.161283275908329,15.165804862976074,1.2592586258985121,15.16270637512207,0.03544043899466476
5568,2002-04-05,15.314518928527832,15.37338638305664,15.075956344604492,15.088349342346193,5344998.0,0.024455939258522852,-1.370379941173341,0.7299982762441724,35.14376871127287,32.46134120562244,-0.038868839046408254,0.6503495157727599,-0.7901376824997222,-1.6053000989031538,40.413429825876655,0.4244575500488281,-0.4490836497522004,-0.48951964378357005,-1.791782829732444,0.8127435421653022,-1.140651236758007,0.16161194919086697,0.5168078373921645,84.55494386839129,47.48168640054712,0.6511315929744362,4,-0.32221460342407227,0.2308177947998047,-1.1866192817687988,-1.502638339996338,0.842717170715332,4,0.01395920412428664,1.0596972411733627,14.948928833007812,1.8676362747494342,14.527569770812988,2.161283275908329,15.165804862976074,0.01395920412428664
5569,2002-04-08,15.367189407348633,15.398171424865724,15.026384353637695,15.237064361572266,2157365.0,0.0034392512795611285,2.870985999404177,0.5753428123260683,36.618588953060474,32.24578646233468,-0.13757760815008346,0.5577055465633993,-0.7722903606367524,-1.6283010062318795,37.938138383994,0.3717870712280291,-0.6199390086116239,-0.3933191776275642,-1.6927340342650687,0.9060956790099421,-1.0430266059463165,0.2563882506911881,0.3123840002166691,97.14287724494797,59.19706939165876,0.6497074283187529,4,-0.37488508224487305,0.1781473159790039,-1.189718246459961,-1.5057373046875,1.3725128173828125,0,-0.010080635902469326,-1.370379941173341,15.314518928527832,1.0596972411733627,14.948928833007812,1.8676362747494342,14.527569770812988,-0.010080635902469326
5570,2002-04-09,15.661520004272461,15.692502975463867,15.494215965270994,15.537590980529785,3782813.0,0.019153183391042106,1.1333230729768051,0.9523840933409554,37.32170863120718,32.63859454881921,-0.39744934315011093,0.2163947188907862,-0.997022144227909,-1.8895146775961393,35.326195332524414,0.3253135681152344,-0.6938713213154362,-0.06211972236633301,-1.3266435648382569,1.2024041201055908,-0.6943816436022949,0.5701421988696289,-1.347726821899414,97.75275613862523,62.379473219576276,0.632261921235962,4,-0.6583719253540039,-0.11618328094482422,-1.3763854503631592,-1.7396526336669922,1.053396224975586,1,-0.014441100616028435,2.870985999404177,15.367189407348633,-1.370379941173341,15.314518928527832,1.0596972411733627,14.948928833007812,-0.014441100616028435
5571,2002-04-10,15.83192253112793,15.86290454864502,15.59955596923828,15.630537986755373,1972098.0,0.010880331334952364,1.0000000000000135,1.6249990380841572,41.093741583236465,32.81259497210351,-0.5553395644483174,-0.015822165073522854,-1.1010028965986436,-2.0320032089157607,32.516417990193574,0.26334857940674006,-0.6706485704153735,0.14701066017150843,-1.049270376377514,1.3432916967205308,-0.4511298581030019,0.7451511784460205,-1.4905551528930658,97.59616949864888,62.184242794207094,0.5981405182745114,4,-0.7435736656188965,-0.28658580780029297,-1.0743086338043213,-1.4375758171081543,0.656824111938473,2,0.010176089667991661,1.1333230729768051,15.661520004272461,2.870985999404177,15.367189407348633,-1.370379941173341,15.314518928527832,0.010176089667991661
5572,2002-04-11,15.800939559936525,16.048797607421875,15.738975524902346,15.769957542419435,4147215.0,-0.001956993607724389,-5.666707708724477,0.15384506101805814,48.97579052657826,34.11282487183885,-0.5322434076981857,-0.027486490023738597,-0.9961963724072458,-1.978197333154684,29.67700187614042,0.3098220825195295,-0.6266444688944333,0.14220767021179448,-1.017492927118182,1.301908267541771,-0.437642628453192,0.7220579688767828,-1.3987106948852546,75.75754749188043,36.060994214312345,0.5798502986649878,4,-0.6196441650390643,-0.2556028366088885,-0.9101023674011248,-1.4065928459167498,0.6196460723876971,3,0.005098051807509663,1.0000000000000135,15.83192253112793,1.1333230729768051,15.661520004272461,2.870985999404177,15.367189407348633,0.005098051807509663
5573,2002-04-12,15.602654457092285,15.86290454864502,15.531394958496096,15.841217041015625,2111210.0,-0.012548943820213987,1.3516522174452659,-7.700033859697725,50.52833861928215,36.39933223596801,-0.3547501975711498,0.11804393754400344,-0.7344582204085874,-1.7615230071469838,26.614232435364148,0.331509590148924,-0.5845530950189879,-0.018743896484375355,-1.1319801210734646,1.0944923281047139,-0.5753620087789209,0.5378742158101684,-1.1016314674987786,56.36371607289769,13.120673851202866,0.5566181122945444,4,-0.4213590621948242,-0.05731773376464844,-0.5243747234344482,-1.2083077430725098,0.6537237167358398,4,0.02958692940325003,-5.666707708724477,15.800939559936525,1.0000000000000135,15.83192253112793,1.1333230729768051,15.661520004272461,0.02958692940325003
5574,2002-04-15,15.419858932495115,15.568573951721193,15.274242401123047,15.491118431091307,2373618.0,-0.01171566832424975,1.6027399570747831,0.2987035830358464,54.059605651233475,39.63116763491071,-0.14711192063669465,0.23016399061008386,-0.5077030903957773,-1.5563169989386658,23.11075727464652,0.3284120559692383,-0.5798219040326558,-0.14917945861816584,-1.1911711764973045,0.8928122592609746,-0.670175317557737,0.3718164003214035,-0.825969465831907,18.800019700066258,-28.054275546090018,0.5209958589395701,4,-0.23856353759765447,0.1254777908325213,-0.2927820682525617,-1.02551221847534,0.5700731277465838,0,0.047819968391159096,1.3516522174452659,15.602654457092285,-5.666707708724477,15.800939559936525,1.0000000000000135,15.83192253112793,0.047819968391159096
5575,2002-04-16,15.853610038757324,15.869100570678713,15.615047454833984,15.70799446105957,3749245.0,0.028129382257067403,1.877213446739533,-2.04345498588081,57.3065789698049,43.52942876775257,-0.5286285220267324,-0.26011350903770847,-0.8862543680539101,-1.965006812443903,19.56309310667253,0.4492416381835973,-0.5581862680514007,0.31199097633361816,-0.6645143121832255,1.2884962648504619,-0.1762616679248019,0.80024362059204,-1.1724260836485954,74.8000443251496,23.20100963076139,0.4882526442584214,4,-0.5421891212463379,-0.3082733154296875,-0.5677492618560791,-1.4592633247375488,0.5855646133422852,1,0.05589213963304829,1.6027399570747831,15.419858932495115,1.3516522174452659,15.602654457092285,-5.666707708724477,15.800939559936525,0.05589213963304829
5576,2002-04-17,15.469429969787598,15.735877990722654,15.41366195678711,15.723484992980955,2782562.0,-0.024232970789020425,1.3111092870383838,-1.7446967365035997,49.64726358517006,45.63282058120508,0.003581132683592614,0.03252121398555374,-0.43821493329104655,-1.555914625551095,15.435794646720192,0.43994808197021484,-0.48754954339050904,-0.013012981414794567,-0.8375748670469605,0.8115489042173696,-0.42529392423087664,0.3992679614012875,-0.7061891955400803,25.199955674850404,-28.256270882191696,0.41228094281608235,4,0.0681610107421875,0.07590675354003906,-0.18356919288635254,-1.0750832557678223,1.3105497360229492,2,0.08051274428941024,1.877213446739533,15.853610038757324,1.6027399570747831,15.419858932495115,1.3516522174452659,15.602654457092285,0.08051274428941024
5577,2002-04-18,15.491118431091307,15.553082466125488,15.432251930236815,15.491118431091307,4537439.0,0.0014020207173806032,-1.0526196416421258,-0.0,49.91228678885402,47.27376703426965,0.0747512245010018,-0.07551512095762725,-0.3894813552748442,-1.550085790838276,11.070210424735162,0.12083053588867365,-0.39929804123160295,0.06103549003600861,-0.597496583032223,0.719567563104242,-0.26823054649810807,0.3903015265701253,-0.6507442468533284,36.458443553066985,-15.155590581894266,0.3292660365341166,4,0.04647254943847834,0.0542182922363299,-0.15878438949584783,-1.0704369544982892,0.9294672012329155,3,0.06440001194315426,1.3111092870383838,15.469429969787598,1.877213446739533,15.853610038757324,1.6027399570747831,15.419858932495115,0.06440001194315426
5578,2002-04-19,15.723484992980955,15.754467010498047,15.568573951721193,15.615047454833984,2753513.0,0.014999986148403588,1.1818232696623345,100.0,58.175244324853665,49.6689509644689,-0.10449114350906719,-0.3366082637651999,-0.5561631741484501,-1.7548875269428041,9.203692254736797,0.26334857940674006,-0.22608574233846213,0.3006828308105458,-0.3404008608460867,0.9417665224671765,-0.01985901501777043,0.621224676638862,-0.8106054033519428,75.5209585830306,18.208319560877,0.32054184582831574,4,-0.06196498870849432,-0.17814826965331854,-0.37256169319152477,-1.3028035163879377,0.48642063140869674,4,0.04433499568667232,-1.0526196416421258,15.491118431091307,1.3111092870383838,15.469429969787598,1.877213446739533,15.853610038757324,0.04433499568667232
5579,2002-04-22,15.46633243560791,15.800939559936525,15.41366195678711,15.72038745880127,3539770.0,-0.016354679480270362,-1.155158231039086,-2.342869706697193,54.07905385149482,51.530878211167526,0.18797096556071047,-0.09223716746224042,-0.23705721231251786,-1.4715835106432529,8.21691647465668,0.38727760314941584,-0.10383567028497254,0.04864234924316335,-0.5891692426881505,0.6864539411744772,-0.2702634467224936,0.3675481452088203,-0.48529776491132637,11.564781117425547,-48.71529259469542,0.3189057959656574,4,0.19518756866455078,0.07900428771972656,0.06661152839661,-1.0456509590148926,0.27264308929443537,0,0.05108164728189246,1.1818232696623345,15.723484992980955,-1.0526196416421258,15.491118431091307,1.3111092870383838,15.469429969787598,0.05108164728189246
5580,2002-04-23,15.401269912719727,15.59955596923828,15.33930492401123,15.537590980529785,4049417.0,-0.004206719541239856,1.0000000000000135,0.5365808795927867,64.04383700741849,54.08088881385443,0.2371763841950596,-0.009867656497942079,-0.10872092320288829,-1.3816696544773848,7.744533308240245,0.260251045227049,-0.019055354663482404,-0.027728700637817738,-0.655369050130723,0.5999116488550875,-0.3415488753842695,0.286091474108634,-0.35616946581962594,13.422950508099168,-50.32116802413413,0.3138201747464522,4,0.2602500915527344,0.14406681060791016,0.1510379314422643,-0.980588436126709,0.058866500854493964,1,0.03822166294454732,-1.155158231039086,15.46633243560791,1.1818232696623345,15.723484992980955,-1.0526196416421258,15.491118431091307,0.03822166294454732
5581,2002-04-24,15.39507293701172,15.580965995788574,15.336207389831545,15.43535041809082,1828790.0,-0.00040236783999791914,-2.098042055961999,0.2954604282825891,58.27585718885225,55.11422955410709,0.1954424372653314,-0.0025831029629781455,-0.05649545325663752,-1.3495146288018542,7.244126664009376,0.24475860595702947,0.058931968585660854,-0.034700202941893465,-0.6621219836028747,0.5927215777190877,-0.34841109327238406,0.27901068738859713,-0.2897506604803137,12.666553117439314,-51.02194284211985,0.3137108903304907,4,0.17659854888915838,0.1502637863159162,0.21222853660583496,-0.974391460418703,0.20448303222655895,2,0.06782051110506493,1.0000000000000135,15.401269912719727,-1.155158231039086,15.46633243560791,1.1818232696623345,15.723484992980955,0.06782051110506493
5582,2002-04-25,15.36099338531494,15.41366195678711,14.948928833007812,15.32071590423584,3270261.0,-0.0022136661408631575,5.383055642879597,-1.0,50.982985150735644,55.164745835379705,0.17942077437950132,0.022139088038953147,0.025763660340244243,-1.2890653791582292,6.835628860457063,0.4647331237792969,0.11416656546771264,-0.06211862564087056,-0.6894884562410741,0.5652512049593312,-0.37580354094097146,0.25156628965923034,0.6878042221069354,48.36377515955903,-12.161240656193407,0.3136849153001009,4,0.04802131652832209,0.1843433380126971,0.3934743404388428,-0.8736996650695819,0.083651542663576,3,0.09237594762928247,-2.098042055961999,15.39507293701172,1.0000000000000135,15.401269912719727,-1.155158231039086,15.46633243560791,0.09237594762928247
5583,2002-04-26,15.38267993927002,15.5097074508667,15.181296348571776,15.46013641357422,4729162.0,0.001411793717443599,2.7192955928652247,-1.9230714590141935,50.33199293459843,54.750566644642475,0.13773353601468408,-0.009039390661509827,0.04780885604810159,-1.2856703980411979,6.070263524220987,0.32841110229492365,0.1395838644122076,-0.03470034599304128,-0.6613099351914933,0.5919092432054089,-0.3480051405922673,0.2786044486061847,0.6441202926635725,50.90911329553,-4.778105861511371,0.3133047945992254,4,0.026334762573242188,0.061964988708496094,0.40431809425354004,-0.887641429901123,-0.15181255340576172,4,0.06747235833754561,5.383055642879597,15.36099338531494,-2.098042055961999,15.39507293701172,1.0000000000000135,15.401269912719727,0.06747235833754561
5584,2002-04-29,15.085250854492188,15.385778427124025,15.085250854492188,15.38267993927002,3619493.0,-0.01933532297051399,-1.0208351369289936,3.8399512429356784,37.66578649997389,52.56825637021681,0.42768234387643034,0.29754466413929137,0.38711435264068683,-0.9631505824398925,6.117871996479701,0.3005275726318377,0.11821534885848095,-0.3282566547393806,-0.9624057626332458,0.30589245315448466,-0.6453312086863132,-0.011182100792447969,0.9199919494628901,20.952403288031107,-28.198754266504423,0.3170745539469322,4,0.28968334197998047,0.09604454040527344,0.6033787727355957,-0.590212345123291,0.6661186218261719,0,0.07455326933211448,2.7192955928652247,15.38267993927002,5.383055642879597,15.36099338531494,-2.098042055961999,15.39507293701172,0.07455326933211448
5585,2002-04-30,15.475626945495605,15.735877990722654,15.097643852233887,15.097643852233887,3651447.0,0.025877997970923383,-2.3770512484104622,-1.2708343353309157,43.03030189967522,51.83303840516183,-0.02452862792346444,-0.07212828293244655,0.04611175911168175,-1.3325896122076628,6.07882548395166,0.650627136230467,0.11240498362003137,0.04662833213806117,-0.5770942647220672,0.6703509289981895,-0.2652329662920021,0.35848963056812444,0.5084895790405266,66.92911572803878,22.91839721338215,0.31186129843006405,4,-0.1006927490234375,-0.29433155059814453,0.11618328094482422,-0.980588436126709,-0.12392902374267578,1,0.017016989381705816,-1.0208351369289936,15.085250854492188,2.7192955928652247,15.38267993927002,5.383055642879597,15.36099338531494,0.017016989381705816
5586,2002-05-01,15.122428894042967,15.46013641357422,14.890063285827635,15.429154396057127,4372828.0,-0.022822858983134187,2.092429106128015,-0.8114794219163152,38.213131473110856,50.53313225896813,0.3065030287956816,0.34564133784933126,0.4542866787222213,-0.9680625223405883,5.352645507924154,0.5855636596679705,0.09776693199154884,-0.33631267547607635,-0.8200720949173235,0.14744674396517077,-0.578192385196699,-0.09443296575545368,0.8409838766625981,27.472401090989862,-12.00526315297219,0.24187970972062314,5,0.2230725288391131,0.058866500854493964,0.4074168205261248,-0.6273903846740705,0.10224246978759766,2,0.02233156603991593,-2.3770512484104622,15.475626945495605,-1.0208351369289936,15.085250854492188,2.7192955928652247,15.38267993927002,0.02233156603991593
5587,2002-05-02,15.47872543334961,15.590261459350586,15.20608139038086,15.212278366088867,3323517.0,0.02356080109902159,-1.7555491713009514,-0.8686824718227749,47.959182711953744,49.39801430197925,-0.05781633394326846,0.03275002488538803,0.15953913992883884,-1.3130198355939822,4.681983653975121,0.46783256530761896,0.042074595897265255,-0.0065059661865234375,-0.42654761628526927,0.4135356839122224,-0.21652679123589635,0.20351485886284948,0.44175335796083814,69.59705761973454,30.922929495482123,0.21002082504937275,5,-0.1332240104675293,-0.29743003845214844,0.05112028121948242,-0.9836869239807129,-0.1951885223388672,3,0.007806232910387845,2.092429106128015,15.122428894042967,-2.3770512484104622,15.475626945495605,-1.0208351369289936,15.085250854492188,0.007806232910387845
5588,2002-05-03,15.528297424316404,15.661520004272461,15.268046379089355,15.556180953979492,3559136.0,0.003202588687308161,2.298716769938037,-0.10464941479652766,51.86767383233017,49.15230541096096,-0.15420352397988424,1.5768489896927917e-05,0.15488335682475274,-1.3523333224076257,4.8091908160505055,0.39347362518310547,0.04478993209309223,0.032377099990842595,-0.3801869147175605,0.4449411146992457,-0.17390490736335984,0.23865910734504503,0.35096474677473033,75.45791469397373,32.85419354723008,0.20628200735420155,5,-0.21532678604125977,-0.34700202941894354,0.0015482902526873232,-1.033258914947508,-0.3996715545654297,4,-0.0053871003402403694,-1.7555491713009514,15.47872543334961,2.092429106128015,15.122428894042967,-2.3770512484104622,15.475626945495605,-0.0053871003402403694
5589,2002-05-06,15.212278366088867,15.528297424316404,15.085250854492188,15.528297424316404,3404854.0,-0.02035117241718143,1.8039231071008441,11.333538545727377,38.48722335764224,46.31268167209693,0.13632406565000998,0.3202538066600358,0.5019857935149226,-1.0237327147345265,4.9288315435358525,0.443046569824217,0.036496741641707686,-0.2758964061737057,-0.7041546422280796,0.15236182988066815,-0.49002552420089174,-0.06176728814651966,0.6274158495917277,38.095232726088014,-0.4178647286859274,0.21412911802718668,5,0.10069227218627752,-0.03098297119140625,0.36791324615478516,-0.7172398567199707,-0.123929023742674,0,0.0012219747317292473,2.298716769938037,15.528297424316404,-1.7555491713009514,15.47872543334961,2.092429106128015,15.122428894042967,0.0012219747317292473
5590,2002-05-07,15.43535041809082,15.593358993530273,15.429154396057127,15.491118431091307,4927985.0,0.014663947545110911,-3.8182059856443282,0.17647041071913108,49.35066681348665,45.32099385261186,-0.0909719454608453,0.08365811697041003,0.30164399085386684,-1.2353213106943706,4.897310784376054,0.38108062744140625,-0.021838959899932675,-0.04151587486267161,-0.46238177759738264,0.3793500278720394,-0.2519488262300271,0.1689170765046839,0.36635856039565695,70.68279000310292,29.226338082778454,0.21043295136735524,5,-0.1223797798156756,-0.2540550231933594,0.33228373527526855,-0.9403119087219238,-0.591761589050293,1,0.020473721014921287,1.8039231071008441,15.212278366088867,2.298716769938037,15.528297424316404,-1.7555491713009514,15.47872543334961,0.020473721014921287
5591,2002-05-08,15.993029594421387,15.993029594421387,15.70799446105957,15.70799446105957,4356690.0,0.036129997779444256,1.0,-5.111086410041717,57.941162979343936,46.09412472245723,-0.6201236246423552,-0.48626344906981345,-0.24063887649806048,-1.7734579358224725,4.722959910893196,0.5576791763305664,-0.033474348955707,0.5081079483032234,0.05379056315541142,0.9624253334510353,0.2809492557293183,0.7352666408771285,-1.1029663085937518,100.0,55.519076179149664,0.22715869257390595,5,-0.551483154296875,-0.8117341995239258,-0.18356943130493164,-1.4979910850524902,-1.4561643600463867,2,-0.0401006994254649,-3.8182059856443282,15.43535041809082,1.8039231071008441,15.212278366088867,2.298716769938037,15.528297424316404,-0.0401006994254649
5592,2002-05-09,15.88149356842041,15.971343040466307,15.76376247406006,15.887690544128418,3148901.0,-0.006974039867961079,1.3928324080690455,-0.02174109428167063,52.59937571305396,46.346056142285626,-0.47716961125366275,-0.38829097038365923,-0.10929162693792271,-1.6409002161927067,4.18904718634308,0.22926712036132635,-0.07856119119745131,0.39254422187805105,-0.07481068235282429,0.8598991261089264,0.15886676976261427,0.6262216739934878,-0.9693709564208994,87.71330269205515,45.210655834525184,0.23367745211543742,5,-0.43994712829589844,-0.5700726509094238,-0.386502742767334,-1.3864550590515137,-0.9480552673339844,3,-0.04135770995090193,1.0,15.993029594421387,-3.8182059856443282,15.43535041809082,1.8039231071008441,15.212278366088867,-0.04135770995090193
5593,2002-05-10,16.064289093017578,16.265674591064453,15.723484992980955,15.88149356842041,4585854.0,0.011509970634037137,-1.1739206910330424,-29.497537703908893,60.083588852718215,48.83692307036833,-0.6181121218446641,-0.5636261352738039,-0.279631525284616,-1.7979842659089869,4.3169147454501555,0.5421895980834979,-0.09211811944899395,0.5522580146789551,0.020146129774090582,1.0843698995838214,0.28620207222652283,0.8183139571313873,-1.1305483413696304,82.93955875271861,35.014732666664344,0.2660559424524329,5,-0.4864201545715332,-0.4864201545715332,-0.7784285545349121,-1.5692505836486816,-1.1897172927856428,4,-0.048601726318919014,1.3928324080690455,15.88149356842041,1.0,15.993029594421387,-3.8182059856443282,15.43535041809082,-0.048601726318919014
5594,2002-05-13,16.157236099243164,16.163433074951172,15.943458557128904,16.064289093017578,4005521.0,0.005785939588573985,3.176429049955673,0.5084752836833181,62.62939470395433,51.01460004862156,-0.6068204191079776,-0.6308418296235558,-0.36328064153081385,-1.867287521058838,5.007671642995794,0.2199745178222674,-0.07406604483169765,0.608336162567138,0.005616521711097278,1.2110558034231769,0.3069763421391176,0.9096959829951583,-1.1702179940185555,87.03695470013855,33.312474585724196,0.3013598204280198,5,-0.5793671607971191,-0.5793671607971191,-0.8884155750274658,-1.6621975898742676,-1.5862903594970685,0,-0.06366251153193037,-1.1739206910330424,16.064289093017578,1.3928324080690455,15.88149356842041,1.0,15.993029594421387,-0.06366251153193037
5595,2002-05-14,16.739702224731445,16.789274215698242,16.460861206054688,16.498041152954098,3882870.0,0.03604986161683721,-1.0784254553794528,2.599987687509016,68.83681297775189,54.41723132691501,-1.1075963119441656,-1.2053177121195997,-0.9580546374002452,-2.425055283003358,5.526891490359927,0.6320381164550781,-0.037535043472640695,1.1464976787567132,0.3502643142836881,1.94273104322974,0.7483809965202006,1.5446143609932257,-1.701537860073243,95.4154333553242,34.989731594251616,0.39811668223651314,5,-0.8024396896362305,-0.9000334739685059,-1.470881700515747,-2.244663715362549,-2.28029251098633,1,-0.09864888038124853,3.176429049955673,16.157236099243164,-1.1739206910330424,16.064289093017578,1.3928324080690455,15.88149356842041,-0.09864888038124853
5596,2002-05-15,16.714916229248047,16.786174774169922,16.625068664550778,16.693229675292972,4727548.0,-0.0014806712300281522,-1.0392071654474315,0.08973954222571405,69.01652198908965,56.75693569104122,-0.9310723984586105,-1.1409351182624725,-0.928239699389021,-2.3754148518770677,6.502352177602018,0.16110610961914418,0.06512191979346937,1.0594373703002926,0.12171379815094951,1.997160942449634,0.590575584225622,1.5282991563749633,-1.571685273527443,93.02319962847668,29.7882035275128,0.4688617860746709,5,-0.777653694152832,-0.8752474784851074,-1.440673828125,-2.1253814697265625,-2.4661865234375,2,-0.1119555356749583,-1.0784254553794528,16.739702224731445,3.176429049955673,16.157236099243164,-1.1739206910330424,16.064289093017578,-0.1119555356749583
5597,2002-05-16,16.488746643066403,16.724210739135742,16.343130111694336,16.662246704101562,2195129.0,-0.013531003271550324,1.562505611204453,-8.0003518029918,64.6913672201477,58.18179051190984,-0.6107961339793935,-0.8813825261953312,-0.7141481311679563,-2.1155597022575243,7.256010227610387,0.38108062744140625,0.12765116479850036,0.7833863735198943,-0.22127160564462045,1.788044352684409,0.281057383937636,1.2857153631021507,-1.2467530917471397,71.80234457000529,6.718705380716855,0.502328989582257,5,-0.5514841079711879,-0.6490778923034632,-1.1719038486480677,-1.8992118835449183,-2.252409934997555,3,-0.11837657833818305,-1.0392071654474315,16.714916229248047,-1.0784254553794528,16.739702224731445,3.176429049955673,16.157236099243164,-0.11837657833818305
5598,2002-05-17,16.420585632324222,16.560005187988278,16.343130111694336,16.408191680908207,2308420.0,-0.004133789681997624,-2.0434957173445523,-0.071434853348576,68.88694111407331,61.55953692929107,-0.4500846099523024,-0.7992992309016635,-0.6498173074167539,-2.0188628958548023,7.639151056383249,0.21687507629394176,0.24335068303939877,0.6803703308105504,-0.3740714232756872,1.734812084896788,0.15314945376743339,1.2075912078536692,-1.0857552411422198,56.41029110318891,-13.666766322366698,0.5272208770431187,5,-0.31137132644653676,-0.5809168815612828,-1.0572695732116735,-1.665296077728275,-2.4135169982910174,4,-0.0905660348867412,1.562505611204453,16.488746643066403,-1.0392071654474315,16.714916229248047,-1.0784254553794528,16.739702224731445,-0.0905660348867412
5599,2002-05-20,16.256378173828125,16.43607521057129,16.169628143310547,16.324539184570312,1496664.0,-0.010000097570993516,-1.205130228887135,-5.499538319482918,61.797725930565115,62.94254349785534,-0.13655671840713524,-0.6038273009907229,-0.495022800690478,-1.8277247139715023,8.227482088573689,0.2664470672607422,0.30259986202874245,0.476660585403442,-0.5936545559605975,1.5469757267674815,-0.05849698527857683,1.0118181560854627,-0.834281153175148,13.999932281229896,-54.142381442116225,0.5351575706820202,5,-0.00774383544921875,-0.41670942306518555,-0.8930621147155762,-1.5010886192321777,-2.2833900451660156,0,-0.08500087527619293,-2.0434957173445523,16.420585632324222,1.562505611204453,16.488746643066403,-1.0392071654474315,16.714916229248047,-0.08500087527619293
5600,2002-05-21,15.9899320602417,16.417486190795902,15.9248685836792,16.33383560180664,1882692.0,-0.01639025069036526,-1.0784215894756688,5.04545836131632,63.46154244580642,63.55591899412895,0.24231135483108446,-0.3067459179420009,-0.24647362820684293,-1.5362669434303058,8.795783071537821,0.49261760711670277,0.34281532483190347,0.18078136444091797,-0.8780283156319371,1.239591044513773,-0.34862347559550955,0.7101862044773455,-0.48580440788600576,7.554047246012545,-63.01738534712118,0.5294048400364275,5,0.2664475440979004,-0.15026330947875977,-0.6266160011291504,-1.234642505645752,-1.9487829208374041,1,-0.08874248590610678,-1.205130228887135,16.256378173828125,-2.0434957173445523,16.420585632324222,1.562505611204453,16.488746643066403,-0.08874248590610678
5601,2002-05-22,16.43917465209961,16.47635269165039,15.92796802520752,15.92796802520752,3881902.0,0.02809534087858534,-1.145452103298454,-1.4864825891755336,64.4859778132834,64.8766525608211,-0.15308919240387908,-0.7101670000628317,-0.7154539465666048,-1.956889597187942,9.446396923136577,0.5483846664428711,0.47231893214270926,0.5778188705444336,-0.4978530207368479,1.653490761825715,0.03998292490379285,1.1156548161850743,-0.8579382059433627,64.34116665930938,-6.091060547754154,0.5378359456406412,5,-0.18279504776000977,-0.5995059013366699,-1.0107958316802979,-1.5444650650024414,-2.2926855087280273,2,-0.12042970406069864,-1.0784215894756688,15.9899320602417,-1.205130228887135,16.256378173828125,-2.0434957173445523,16.420585632324222,-0.12042970406069864
5602,2002-05-23,16.779979705810547,16.85433578491211,16.371013641357422,16.43917465209961,3882547.0,0.02073127519619189,-1.0259682113275128,0.6666679103572688,67.35394870943229,65.68447032267824,-0.39452993150485227,-0.9899707885923821,-1.0633543171319282,-2.2684843722826997,9.675312025180872,0.4833221435546875,0.5670274870999457,0.8476746082305908,-0.2751895736294898,1.9705387900906732,0.2862425173005505,1.4091066991606311,-1.1262609934817807,92.00013954199444,21.28641903301053,0.561432090930041,5,-0.3903775215148926,-0.9077801704406738,-1.238515853881836,-1.885270118713379,-2.992884635925291,3,-0.15084940770956257,-1.145452103298454,16.43917465209961,-1.0784215894756688,15.9899320602417,-1.205130228887135,16.256378173828125,-0.15084940770956257
5603,2002-05-24,16.420585632324222,16.779979705810547,16.41438865661621,16.779979705810547,3434226.0,-0.021418027899156145,1.0344856866886736,-1.0545444369823043,66.55347954374665,66.12047974932182,0.023154805620070107,-0.5784921587054086,-0.7161770900637734,-1.8731150567514803,10.150128903497283,0.36559104919433594,0.584955173248062,0.43638525009155593,-0.675406240808055,1.548176740991165,-0.11951049535824865,0.9922809955413605,-0.6708175541887886,53.33346329891677,-20.617874442450344,0.5558957454498046,5,-0.030983448028568006,-0.5483860969543493,-0.8791217803955114,-1.5258760452270543,-2.7109470367431676,4,-0.13301894178217621,-1.0259682113275128,16.779979705810547,-1.145452103298454,16.43917465209961,-1.0784215894756688,15.9899320602417,-0.13301894178217621
5604,2002-05-28,16.209905624389652,16.494941711425778,16.135549545288086,16.457763671875,2192869.0,-0.012830237157914981,1.2307660433426542,0.689655355418039,60.64734627826631,65.21053900493453,0.27054206767954625,-0.2943259991552605,-0.5242094007745024,-1.6286553496002902,10.189623573617348,0.35939216613769176,0.6314111152002759,0.16947250366211364,-0.8617221741358314,1.2006671814600587,-0.34612483523686066,0.6850698425610862,-0.3717721297120846,30.666713180665194,-41.892951511342275,0.5155973388989726,5,0.1796965599060023,-0.33770608901977894,-0.6064772605896032,-1.315196037292484,-2.7016506195068395,1,-0.13589449817906574,1.0344856866886736,16.420585632324222,-1.0259682113275128,16.779979705810547,-1.145452103298454,16.43917465209961,-0.13589449817906574
5605,2002-05-29,15.738975524902346,16.231592178344727,15.738975524902346,16.188217163085938,3975827.0,-0.029051995144175224,-1.1931032725914195,1.8124956713787905,46.422344756528226,62.70007486798326,0.6532913959675017,0.2080098786792881,-0.07575222657293246,-1.1273304372356403,10.737240562687056,0.49261665344238104,0.6283222921473808,-0.31462502479553045,-1.321901158419605,0.6926511088285423,-0.8182630916075677,0.18901304201650682,1.1153602600097638,0.0,-66.23466608894844,0.5036380668120365,5,0.557680130004881,0.13322401046752752,-0.1355471611022967,-0.8132834434509295,-1.747397422790531,2,-0.11220472345522592,1.2307660433426542,16.209905624389652,1.0344856866886736,16.420585632324222,-1.0259682113275128,16.779979705810547,-0.11220472345522592
5606,2002-05-30,15.46013641357422,15.565475463867188,15.348600387573242,15.522100448608398,4898614.0,-0.017716471500126785,1.9166720106709076,0.1379303024642053,44.333352400647556,60.438073221372136,0.8218480142604303,0.5411936925733993,0.1688201953558437,-0.8233669610223568,11.282814877383188,0.39037513732910334,0.6012726733580127,-0.6103495121002194,-1.561668978573648,0.340969954373211,-1.0860092453369337,-0.13468977886350508,1.3718921661376928,7.407412098971666,-53.79249019495677,0.47565973323671507,5,0.6413316726684553,0.4120631217956525,0.1432919502258283,-0.4957165718078631,-1.533621788024906,3,-0.09178361925215839,-1.1931032725914195,15.738975524902346,1.2307660433426542,16.209905624389652,1.0344856866886736,16.420585632324222,-0.09178361925215839
5607,2002-05-31,15.59955596923828,15.723484992980955,15.419858932495115,15.429154396057127,3970017.0,0.009018002942176251,-2.2131016838822646,-2.7500076953859254,43.67622929333246,57.6368830190676,0.6068489867050406,0.4335172533161167,-0.0002569395258866791,-0.9357553842308413,12.031150397343602,0.30362606048583984,0.4922727064396213,-0.476971483230594,-1.4138932063335954,0.45995023987240735,-0.9454323447820965,-0.008510621679093333,1.1731354827880853,17.532430325602345,-39.227289783498534,0.46846086155150096,5,0.5019121170043963,0.2726435661315936,-0.04105186462402166,-0.5964083671569806,-1.6792373657226545,4,-0.0931479606683735,1.9166720106709076,15.46013641357422,-1.1931032725914195,15.738975524902346,1.2307660433426542,16.209905624389652,-0.0931479606683735
5608,2002-06-03,15.444644927978516,15.776155471801758,15.41366195678711,15.602654457092285,2652488.0,-0.00993047760880128,-2.2957630462020022,-0.927277408089367,40.46434879376,55.266507781644805,0.6803057401685315,0.6132832816665967,0.14415916676966134,-0.7516692839898163,12.769737454594473,0.36249351501464844,0.3714119413357331,-0.6276998996734626,-1.575609008272849,0.32020920892592386,-1.101654453973154,-0.15374534537376938,1.2710828814697237,8.378354544743651,-42.71112254661695,0.4739545542996928,6,0.6568231582641602,0.4275546073913574,0.032530784606933594,-0.364041805267334,-2.165658950805664,0,-0.10732197896570284,-2.2131016838822646,15.59955596923828,1.9166720106709076,15.46013641357422,-1.1931032725914195,15.738975524902346,-0.10732197896570284
5609,2002-06-04,15.230867385864258,15.494215965270994,14.948928833007812,15.41366195678711,2801605.0,-0.013841531683709496,2.1711720205874747,1.1568578929897093,27.598898102205283,51.28176952124468,0.8194952884656814,0.8732993852382727,0.354429630808788,-0.511246629388701,13.603463878465268,0.5452871322631818,0.26839560946358,-0.8424068927764878,-1.7867951002460636,0.10198131469308791,-1.3146009965112775,-0.37021278904169996,1.43017532670898,21.98071332446077,-22.53099212034746,0.472194103734788,6,0.6707649230957031,0.6413321495056152,0.19596242904663086,-0.1037907600402832,-2.181149482727051,1,-0.0998780142813831,-2.2957630462020022,15.444644927978516,-2.2131016838822646,15.59955596923828,1.9166720106709076,15.46013641357422,-0.0998780142813831
5610,2002-06-05,15.75136947631836,15.968243598937988,15.230867385864258,15.230867385864258,4006167.0,0.03417415944000535,-1.8333266151935008,-2.847470183749491,37.530083990799646,48.28667020763537,0.29233668303993454,0.39809721029491385,-0.15091876387848657,-1.0005201888140043,14.280640745367585,0.7373762130737305,0.16081092913369943,-0.3377057552337632,-1.2470792362723628,0.5716677258048364,-0.792392495753063,0.11698098528553658,0.8069464034809535,78.7235376285636,38.68146700625656,0.4546867405192997,6,0.15026283264160156,0.12083005905151367,-0.4732546806335449,-0.6242928504943848,-2.7016515731811523,2,-0.1424075839759833,2.1711720205874747,15.230867385864258,-2.2957630462020022,15.444644927978516,-2.2131016838822646,15.59955596923828,-0.1424075839759833
5611,2002-06-06,15.35169792175293,15.83192253112793,15.32071590423584,15.800939559936525,2315843.0,-0.025373765447272545,-1.0000037310787668,-0.8630928605717293,35.91711299174504,44.79368846122568,0.5828167234086798,0.7876410533277536,0.2529825965914565,-0.5714787287754195,14.442840771405137,0.5112066268920898,0.08332036254358144,-0.7053107261657701,-1.6723458939749491,0.261724441643409,-1.1888283100703596,-0.22179314226118052,1.1100547352388936,39.51371079938886,3.3449700581516737,0.4835175839045893,6,0.51275634765625,0.5205016136169434,-0.07358312606811523,-0.22462129592895508,-2.444498062133789,3,-0.0885973542844315,-1.8333266151935008,15.75136947631836,2.1711720205874747,15.230867385864258,-2.2957630462020022,15.444644927978516,-0.0885973542844315
5612,2002-06-07,15.224671363830565,15.246357917785645,14.902456283569336,15.088349342346193,4575525.0,-0.008274430526826082,2.8276121937757397,-0.3034492128458038,35.40091268234488,41.332292143292165,0.5207880340320425,0.9095713126559719,0.3791545624835191,-0.41156516322998193,14.876742897521144,0.44924163818359375,0.01182333651923173,-0.7994961738586444,-1.8338945360793861,0.23490218836209564,-1.3166953549690152,-0.28229699274827347,1.1463118637222198,30.232587272797062,-3.2362854122519593,0.5171991811103702,6,0.4740276336669922,0.653724670410158,0.03872704505920588,-0.09759473800659002,-3.3770647048950178,4,-0.08526665090225172,-1.0000037310787668,15.35169792175293,-1.8333266151935008,15.75136947631836,2.1711720205874747,15.230867385864258,-0.08526665090225172
5613,2002-06-10,15.283536911010742,15.46633243560791,15.150313377380373,15.227768898010256,2250645.0,0.00386645765766902,-2.0000045266689033,0.40909027311394436,37.81056765273683,38.7948722960111,0.3170069637051611,0.8318648464180569,0.3200009374309527,-0.43563078328788407,14.566098794239608,0.3160190582275373,-0.1049995243460593,-0.7015930175781246,-1.7872749670671872,0.38408893191093796,-1.244433992322655,-0.15875204283359245,0.9699641610233662,35.75578560058127,-0.1685159380778245,0.5428409747445314,6,0.28348731994628906,0.5948591232299805,-0.02013850212097168,-0.15646028518676758,-3.2562332153320295,0,-0.08919521151632193,2.8276121937757397,15.224671363830565,-1.0000037310787668,15.35169792175293,-1.8333266151935008,15.75136947631836,-0.08919521151632193
5614,2002-06-11,15.128625869750975,15.528297424316404,15.082152366638185,15.398171424865724,3825741.0,-0.010135810981564353,-1.4615404852920717,-4.833336183456962,38.89776296952277,37.958807653010496,0.33794734335037013,0.9547124397630125,0.4836049502605366,-0.23790903017716936,14.281467825245025,0.4461450576782191,-0.2818798918407168,-0.8050735473632837,-1.9521455060098436,0.3419984112832761,-1.3786095266865654,-0.2315375680400038,1.0167916192059518,21.220893035624798,-17.536428951722236,0.5735359793232803,6,0.3067240715026873,0.7497701644897479,0.11850714683532892,-0.0015492439270001768,-3.8294048309326154,1,-0.12226093159434903,-2.0000045266689033,15.283536911010742,2.8276121937757397,15.224671363830565,-1.0000037310787668,15.35169792175293,-0.12226093159434903
5615,2002-06-12,15.088349342346193,15.168903350830078,14.911749839782715,14.995402336120605,2280339.0,-0.002662272684349487,1.0243922581420142,-0.3448285622295599,30.53571335324409,36.42573664774344,0.3086888103053482,0.9116724042288578,0.5321857739032456,-0.1570948770233347,12.984057462614807,0.2571535110473633,-0.444631280946048,-0.7627824306488016,-1.9032859923685645,0.3777211310709614,-1.333034211508684,-0.1925306497889192,0.9576312501797251,19.9999794790976,-14.879995183222999,0.5702517808598816,6,0.3470005989074689,0.7900466918945295,0.15878367424011053,0.13941907882690252,-4.244565963745119,2,-0.13511295324316674,-1.4615404852920717,15.128625869750975,-2.0000045266689033,15.283536911010742,2.8276121937757397,15.224671363830565,-0.13511295324316674
5616,2002-06-13,14.843588829040527,15.134821891784668,14.843588829040527,15.026384353637695,2702194.0,-0.016221821734915265,-2.186435372375114,-1.966663930557513,21.3039298626655,33.93992559989155,0.510476844513601,1.0635798092038051,0.8031530340405837,0.12753782522973012,11.658795288583793,0.2912330627441406,-0.5834206595509421,-0.9139765739440922,-2.0631163586721613,0.23516321078397695,-1.4885464663081258,-0.3394066815800567,1.1109098187688637,0.0,-26.512272567003627,0.574569892364035,6,0.5623273849487305,1.005373477935791,0.40354418754577637,0.7017478942871094,-4.322021484375,3,-0.12085156403643615,1.0243922581420142,15.088349342346193,-1.4615404852920717,15.128625869750975,-2.0000045266689033,15.283536911010742,-0.12085156403643615
5617,2002-06-14,14.536865234375,14.592633247375488,14.282811164855955,14.561651229858398,3726329.0,-0.020663708635302647,6.142869706697196,0.13559410460414764,21.64177647352713,31.84852867542124,0.7270636688204739,1.2823209341128123,1.1194758067169666,0.47250747681315985,11.362882530151792,0.5607776641845721,-0.6401521844671514,-1.1231060981750485,-2.3403049105591833,0.09409271420908816,-1.7317055043671168,-0.5145066919829802,1.3065424315575047,20.39798252203137,-2.6091637333366933,0.6085994061920681,6,0.5886621475219727,1.0317082405090332,0.7745556831359863,1.0084714889526367,-4.015297889709473,4,-0.11210569462405318,-2.186435372375114,14.843588829040527,1.0243922581420142,15.088349342346193,-1.4615404852920717,15.128625869750975,-0.11210569462405318
5618,2002-06-17,14.933438301086426,14.942731857299805,14.450115203857422,14.536865234375,3793464.0,0.0272805078892564,1.3731401911666403,-15.999884570988842,31.802124945581966,32.31555388024086,0.27977096503544274,0.8101592979051251,0.7255221813020363,0.11479706039387949,10.773481149695263,0.4926166534423828,-0.6608865753322881,-0.6521756649017334,-1.8553475501307055,0.5509962203272369,-1.2537616075162177,-0.05058972228724734,0.7226977847168925,52.23880482730699,28.95298902549076,0.6015859426144855,6,0.19208908081054688,0.6351351737976074,0.44304537773132324,0.6118984222412109,-3.81081485748291,0,-0.20663905926650405,6.142869706697196,14.536865234375,-2.186435372375114,14.843588829040527,1.0243922581420142,15.088349342346193,-0.20663905926650405
5619,2002-06-18,14.874571800231935,15.057367324829102,14.77542781829834,14.933438301086426,4289232.0,-0.003941925474069019,-1.1927638459313321,-0.14843796968523276,36.03604158777471,32.149549168793655,0.31601419564479727,0.8012784238934252,0.7846801100346195,0.21109436356694822,10.539573140611111,0.2819395065307617,-0.6945309969605393,-0.641951847076415,-1.8416355051107356,0.5577318109579075,-1.241793676093577,-0.04211001805925285,0.6167652950577001,66.78319081726579,38.876719758697845,0.5998418290171612,6,0.182795047760008,0.6940016746520978,0.7032971382141096,0.6707649230957013,-3.4669132232666033,1,-0.19141849209459771,1.3731401911666403,14.933438301086426,6.142869706697196,14.536865234375,-2.186435372375114,14.843588829040527,-0.19141849209459771
5620,2002-06-19,14.570945739746096,14.899356842041016,14.499686241149902,14.80950927734375,5319500.0,-0.020412423602076735,-1.0975540173275875,4.052619641642188,35.749743845568815,32.130952596996295,0.48566068432414333,1.0468177947637987,1.0755868390990262,0.5478964112290932,11.073654536460573,0.3996706008911133,-0.7128655365458236,-0.8746285915374745,-2.1232674396546845,0.3740102565797354,-1.4989480155960795,-0.25030916747886955,0.7753682438914975,33.81818629547001,3.1816291544952975,0.6243194240586046,6,0.33460855484008434,0.9976277351379377,1.0069231986999494,0.9743909835815412,-3.0982236862182635,2,-0.22453756670050895,-1.1927638459313321,14.874571800231935,1.3731401911666403,14.933438301086426,6.142869706697196,14.536865234375,-0.22453756670050895
5621,2002-06-20,14.459409713745115,14.68248176574707,14.366462707519533,14.406740188598633,4141405.0,-0.00765468679886272,-3.744158744702883,-0.2207777671175867,31.563129775654147,31.70453227403066,0.5110582239438628,1.0566025819085212,1.1673518070353897,0.6890316460438868,11.581146332276004,0.3160190582275373,-0.6708937249550431,-0.887176370620729,-2.1179250273917685,0.34357228615030877,-1.5025506990062478,-0.2718020422352101,0.7592839316386808,22.79996700242921,-9.101979513625547,0.6153743283855191,6,0.44614458084106445,1.1091637611389178,1.4290559291839617,1.0921239852905291,-2.376338005065916,3,-0.2500535227041133,-1.0975540173275875,14.570945739746096,-1.1927638459313321,14.874571800231935,1.3731401911666403,14.933438301086426,-0.2500535227041133
5622,2002-06-21,14.248729705810547,14.459409713745115,14.174372673034668,14.289007186889648,4646856.0,-0.014570443199648508,-2.016399895040653,-0.764720793800272,31.00393128253853,30.948239344008627,0.6355804528019604,1.1256364834784627,1.3564038269990508,0.9315523287918985,11.455213624548039,0.28503704071044744,-0.7112304571586172,-0.9712938785552971,-2.0975672624465567,0.1549795053359624,-1.534430570500927,-0.4081571866096674,0.8576580419099091,8.421006019093042,-25.36362526235414,0.5631366919456294,6,0.6026053428649902,1.2656245231628418,1.6397359371185303,1.3028039932250977,-2.4197120666503924,4,-0.2615785714304837,-3.744158744702883,14.459409713745115,-1.0975540173275875,14.570945739746096,-1.1927638459313321,14.874571800231935,-0.2615785714304837
5623,2002-06-24,14.236336708068848,14.316890716552734,13.79638957977295,14.174372673034668,3557845.0,-0.0008697615855991492,3.6666638165432563,-1.538428754084387,33.1230213459169,30.3066013858302,0.5406630773281016,1.0182046586995295,1.3529712062940327,0.9712880950581866,11.506261805311132,0.5205011367797852,-0.7177931483131896,-0.8744744300842289,-1.9320863591055826,0.1831374989371266,-1.4032803945949066,-0.34566846557355113,0.7395689291955989,34.8893650201818,-0.37233881643793154,0.5288059645106776,6,0.24630975723266602,1.0890259742736816,1.6521289348602295,1.3151969909667969,-2.342256546020508,0,-0.26093576174676103,-2.016399895040653,14.248729705810547,-3.744158744702883,14.459409713745115,-1.0975540173275875,14.570945739746096,-0.26093576174676103
5624,2002-06-25,14.007068634033205,14.372658729553224,13.979185104370115,14.251829147338867,5008999.0,-0.01610442902110476,-1.6185525789684054,-3.9500415550835433,17.152846320393024,28.81961615995786,0.6639264819631823,1.1320192718476338,1.5693162045611242,1.2175924949039327,12.247755542381288,0.393473625183109,-0.7215134251412696,-0.9936006546020497,-2.027824848902233,0.04062353969813337,-1.5107127517521413,-0.4764885574519582,0.7801144340326029,19.10111582342251,-10.222482526914064,0.5171120971500914,6,0.4585371017456037,1.3182940483093244,1.9673728942871076,1.5444650650024396,-2.4537925720214844,1,-0.20592782585653258,3.6666638165432563,14.236336708068848,-2.016399895040653,14.248729705810547,-3.744158744702883,14.459409713745115,-0.20592782585653258
5625,2002-06-26,13.97298812866211,14.007068634033205,13.777799606323242,14.007068634033205,3936449.0,-0.0024330933374803188,12.454555630175554,0.13924021040328122,19.89173635853963,28.662705770610543,0.5846353418433949,1.0825138748262457,1.5758279359458882,1.271306000209611,13.617791466255175,0.2292690277099627,-0.7500102157812112,-0.9393817901611321,-2.0091373346152714,0.13037375429300724,-1.4742595623882018,-0.40450401793406243,0.6556679812768405,21.575369902638336,-6.19242289354942,0.5348777722270698,6,0.4445953369140625,1.3430795669555664,2.0711634159088135,1.5785455703735352,-3.095125198364258,2,-0.18359205118299937,-1.6185525789684054,14.007068634033205,3.6666638165432563,14.236336708068848,-2.016399895040653,14.248729705810547,-0.18359205118299937
5626,2002-06-27,14.041149139404295,14.143390655517578,13.75301456451416,14.065935134887695,3590122.0,0.004878055439148987,3.3448250241474105,0.7272778150884405,23.47220981231517,28.866087252698097,0.4365900398264877,0.9513725732198974,1.4927069464704523,1.2293100399066414,14.169618404731299,0.39037609100341797,-0.778489649363804,-0.8002714157104514,-1.9047209487821668,0.3041781173612641,-1.352496182246309,-0.24804664917459363,0.43435279988382725,40.7894328271965,12.782630130914619,0.5522247665358574,6,0.36404180526733576,1.2625260353088397,2.0068750381469744,1.5103845596313494,-3.5071887969970685,3,-0.1829214304596034,12.454555630175554,13.97298812866211,-1.6185525789684054,14.007068634033205,3.6666638165432563,14.236336708068848,-0.1829214304596034
5627,2002-06-28,14.146489143371582,14.45321273803711,13.864550590515135,13.864550590515135,4759179.0,0.007502235245950617,-3.1758187488583456,-11.374913428240887,25.03403742252847,28.114077527914382,0.3017880182540438,0.7711269276830297,1.3726233905610883,1.153486753757086,14.851340053119111,0.5886621475219744,-0.7764258777522599,-0.6222780704498287,-1.7077497713191292,0.4631936304194717,-1.1650139208844799,-0.07954222001517763,-0.3934745788574219,56.19474510733291,27.963230996665565,0.5427358504346507,6,0.25870180130004883,1.1571860313415527,1.9015350341796875,1.4050445556640625,-3.2252511978149414,4,-0.14586074422990025,3.3448250241474105,14.041149139404295,12.454555630175554,13.97298812866211,-1.6185525789684054,14.007068634033205,-0.14586074422990025
5628,2002-07-01,13.787095069885256,14.251829147338867,13.787095069885256,14.223944664001465,3451978.0,-0.02540517790979413,-1.1276617110922003,-1.549449657346568,22.97130652221618,26.662440298407876,0.5380550612309722,1.054014316032264,1.705302726580685,1.5362045236068393,15.733574887376333,0.4647340774536115,-0.7320163217563174,-0.8987946510314924,-2.019525408939609,0.22193610687662435,-1.4591600299855507,-0.338429272077434,-0.034080505371095526,4.86726567703315,-23.249259203098255,0.5603653789540588,7,0.5390906333923322,1.4794020652770978,2.343805789947508,1.7969694137573224,-2.803892135620119,0,-0.14202247977545845,-3.1758187488583456,14.146489143371582,3.3448250241474105,14.041149139404295,12.454555630175554,13.97298812866211,-0.14202247977545845
5629,2002-07-02,13.709638595581055,13.91722011566162,13.436996459960938,13.864550590515135,4553254.0,-0.005618041647757033,2.6904647609136547,0.3546117405636667,22.632235543111776,25.204939375912645,0.483760555582732,1.0663321217711168,1.7628836762592215,1.6357322124478948,15.980119549446234,0.4802236557006818,-0.6710823011384051,-0.9001896858215339,-2.070573028643288,0.27019365700022036,-1.485381357232411,-0.3149980144106568,0.7435741424560547,26.82914469115411,-2.2184768085372646,0.5851916714108767,7,0.3501005172729492,1.256330490112303,2.421262264251709,1.8744258880615234,-2.5281496047973615,1,-0.1324293431132395,-1.1276617110922003,13.787095069885256,-3.1758187488583456,14.146489143371582,3.3448250241474105,14.041149139404295,-0.1324293431132395
5630,2002-07-03,13.508255004882812,13.83356761932373,13.124074935913086,13.709638595581055,4108161.0,-0.014689197625030959,2.1586238812560503,1.2999870719109712,23.02881153709687,24.256681793850724,0.5794882433594282,1.1500125736452755,1.9437393376305199,1.8586358149327058,17.42259969079674,0.7094926834106445,-0.685798534849555,-0.989417552947998,-2.1286976405692712,0.14986253467327515,-1.5590575967586346,-0.41977750913736145,0.9246334075927738,28.904457337364803,-3.6597962302502367,0.5696400438106362,7,0.28348731994628906,1.1695785522460938,2.622645854949951,2.0758094787597656,-2.2462120056152344,2,-0.14472475846542932,2.6904647609136547,13.709638595581055,-1.1276617110922003,13.787095069885256,-3.1758187488583456,14.146489143371582,-0.14472475846542932
5631,2002-07-05,13.991578102111815,14.034953117370605,13.5237455368042,13.632184028625488,1914000.0,0.03577983218811731,1.2916702293209297,-1.7846244187037599,39.71963843477075,25.22509369965431,0.0255066937171744,0.5898079038045534,1.445281103872146,1.390709803929866,18.77018096306047,0.526698112487793,-0.7166098766343261,-0.43808846473694096,-1.5238413483631295,0.6476644188892475,-0.9809649065500352,0.10478797707615328,0.3889577713012713,65.26811326955104,29.87751802567996,0.5428764418130941,7,-0.20293426513671697,0.5545811653137225,2.092849493026735,1.5924863815307635,-2.766714096069334,4,-0.22254209990394114,2.1586238812560503,13.508255004882812,2.6904647609136547,13.709638595581055,-1.1276617110922003,13.787095069885256,-0.22254209990394114
5632,2002-07-08,13.926514625549315,14.19296169281006,13.883139610290527,14.050443649291992,2418483.0,-0.004650188569699676,-1.9411759380389735,-0.34482767770902767,28.304406862132623,24.68969209034494,0.04476484593151575,0.582495006241027,1.4952400007933289,1.4717398481615511,19.305861078637733,0.309822082519533,-0.7300491834813609,-0.43824410438537775,-1.4781277510537354,0.6016395422829799,-0.9581859277195566,0.08169771894880107,0.40376281036377115,71.15377459967377,36.32898744615061,0.519941823334179,7,-0.13787078857421697,0.6196446418762225,2.06031918525696,1.6575498580932635,-2.738829612731932,0,-0.24360397230461195,1.2916702293209297,13.991578102111815,2.1586238812560503,13.508255004882812,2.6904647609136547,13.709638595581055,-0.24360397230461195
5633,2002-07-09,13.920318603515625,14.360265731811525,13.892435073852539,13.926514625549315,3000106.0,-0.0004449083062263437,-14.100303202868941,0.04999653710300229,28.96175759555969,26.001793343141244,0.0015863470567492044,0.5073371017418964,1.4852488917414082,1.4912087287527722,20.201986579099245,0.46783065795898615,-0.7233521897395683,-0.37627921104431117,-1.3383937644213866,0.5858353423327642,-0.857336487732848,0.10477806564422565,-0.7962436676025391,64.41106585200262,32.23963071417174,0.48105727668853737,7,-0.13167476654052734,0.6258406639099121,2.0665152072906494,1.6637458801269531,-2.4290075302124006,1,-0.215446265518776,-1.9411759380389735,13.926514625549315,1.2916702293209297,13.991578102111815,2.1586238812560503,13.508255004882812,-0.215446265518776
5634,2002-07-10,13.278985977172852,14.034953117370605,13.248003959655762,14.034953117370605,2984614.0,-0.04607169164797731,1.081966572009956,122.00846544562525,25.208094055365308,26.592499753899652,0.5909209903463797,1.0571974750542044,2.112196797638129,2.1425659320590427,21.352400880330677,0.7869491577148438,-0.7159942627757161,-0.925129842758178,-1.9059040531600129,0.05564436764365688,-1.4155169479590963,-0.4347427375572597,-0.13018722534179616,12.531321360241913,-18.629102770099813,0.49038710520091766,7,0.5096578598022461,1.2671732902526855,2.707847833633423,2.3050785064697266,-1.784576416015625,2,-0.17288843040080504,-14.100303202868941,13.920318603515625,-1.9411759380389735,13.926514625549315,1.2916702293209297,13.991578102111815,-0.17288843040080504
5635,2002-07-11,13.049717903137207,13.217021942138672,12.702716827392578,13.167449951171875,4312794.0,-0.017265480544204626,3.742848850759198,0.15573699143043487,24.118329096671857,26.664290785494835,0.7548286742042798,1.1867508266664153,2.3115345407813415,2.3816660348567744,22.48589681210239,0.5762691497802734,-0.7298038665973259,-1.0524663448333733,-2.069383819815389,-0.03554886985135752,-1.5609250823243812,-0.5440076073423654,1.3105478286743182,20.934590516125372,-10.817270622453083,0.5084587374910075,7,0.5282468795776367,1.2857623100280762,2.83719801902771,2.534346580505371,-1.5057373046875,3,-0.14316239831547495,1.081966572009956,13.278985977172852,-14.100303202868941,13.920318603515625,-1.9411759380389735,13.926514625549315,-0.14316239831547495
5636,2002-07-12,13.049717903137207,13.37503147125244,12.997048377990724,13.089995384216307,3591736.0,0.0,-4.1914860174209965,0.34211144502675667,26.14058826096938,26.787240878654938,0.6698460249154294,1.101966182384956,2.2923734822181565,2.395901754282722,23.434644983664512,0.3779830932617152,-0.683162329372653,-0.9627727985382073,-2.019996718068022,0.09445112099160724,-1.4913847583031146,-0.43416083877330003,1.277396850585939,20.934590516125372,-13.199705721153077,0.5286119597649069,7,0.48177337646484375,1.2176017761230469,2.83719801902771,2.534346580505371,-0.9697437286376953,4,-0.13698954392262108,3.742848850759198,13.049717903137207,1.081966572009956,13.278985977172852,-14.100303202868941,13.920318603515625,-0.13698954392262108
5637,2002-07-15,12.90719985961914,13.074503898620605,12.234885215759276,13.01253890991211,4220160.0,-0.010921158953467014,6.324309709408267,2.6153336174647173,24.853481988235217,26.99637148599038,0.690720530290216,1.176451084471502,2.402193075814104,2.5526144068946532,23.811081618177553,0.8396186828613299,-0.6619990412648455,-1.0238075733184822,-2.1591804737515083,0.11156532711454403,-1.5914940235349953,-0.45612112310196906,1.3874269355773947,31.63267183368388,-2.306719223028715,0.5676864502165131,7,0.39037561416625977,0.9743914604186994,2.9611270427703857,2.6768646240234375,-1.022414207458496,0,-0.13034088507763308,-4.1914860174209965,13.049717903137207,3.742848850759198,13.049717903137207,1.081966572009956,13.278985977172852,-0.13034088507763308
5638,2002-07-16,11.847606658935547,12.423876762390135,11.773249626159668,12.39289379119873,9605181.0,-0.08209318924382558,1.1428533288522582,5.176495618164699,18.91169799715523,26.58297842532854,1.616228873316679,2.100712688512292,3.4145029918706555,3.611232939174233,25.142752270276336,1.1339502334594727,-0.6889095603706163,-1.929109191894531,-3.3042772009938997,-0.5539411827951621,-2.6166931964442153,-1.2415251873448465,2.3646304730834977,3.287656099255851,-31.18495088906776,0.6875840045496842,7,1.2191510200500488,1.8031668663024902,3.9409408569335938,3.7364578247070312,0.1425180435180664,1,-0.055700840272279506,6.324309709408267,12.90719985961914,-4.1914860174209965,13.049717903137207,3.742848850759198,13.049717903137207,-0.055700840272279506
5639,2002-07-17,12.027303695678713,12.39289379119873,11.931259155273438,12.005616188049315,7912921.0,0.01516737024752901,-4.418196878200572,-0.03977263783831704,23.11644981829012,26.59271601212779,1.3106224953441572,1.7884638602459848,3.1988236843316677,3.4261051095088835,26.792909779530504,0.5452871322631836,-0.7311051518496878,-1.6070487499237043,-3.089043985581437,-0.12505351426597144,-2.34804636775257,-0.8660511320948387,2.038594185988769,15.860716008073528,-19.407074695413012,0.7409976178288663,7,1.039453983306883,1.6234698295593244,3.6954064369201642,3.5567607879638654,0.055768013000486505,2,-0.04456465355307071,1.1428533288522582,11.847606658935547,6.324309709408267,12.90719985961914,-4.1914860174209965,13.049717903137207,-0.04456465355307071
5640,2002-07-18,11.29922103881836,11.866195678710938,11.18458652496338,11.46342658996582,8923823.0,-0.06053581711102429,-2.464565135195423,-7.571434853347337,17.95801080934578,24.174757387080575,1.8912899439848747,2.3809417037072116,3.8745304306231922,4.138729575212622,28.288129877332057,0.842717170715332,-0.760608813205705,-2.1715451717376713,-3.917089543789851,-0.4260007996854913,-3.0443173577637612,-1.2987729857115813,2.629117947518653,5.233389410182926,-28.1241128371548,0.8727721860260897,7,1.4732050895690936,1.8775238990783691,4.357651948928833,4.284843444824219,0.4275550842285156,3,0.01727451137280167,-4.418196878200572,12.027303695678713,1.1428533288522582,11.847606658935547,6.324309709408267,12.90719985961914,0.01727451137280167
5641,2002-07-19,10.843783378601074,11.37048053741455,10.828290939331056,11.076148986816406,6067025.0,-0.04030699626572787,-3.1176274611343096,1.4150898467900246,14.323968722546098,22.621375371570963,2.071048867223176,2.689509732578802,4.25324165976804,4.56882958664368,29.740854263382143,0.5421895980834943,-0.8029438421228203,-2.446201515197753,-4.484925554680508,-0.40747747571499815,-3.4655635349391307,-1.4268394954563757,2.865055410826047,0.6897137337733922,-28.54888983336766,1.019362019741378,7,1.7504949569702166,2.137773036956787,4.813089609146118,4.740281105041504,0.8953857421875,4,0.06457130278260537,-2.464565135195423,11.29922103881836,-4.418196878200572,12.027303695678713,1.1428533288522582,11.847606658935547,0.06457130278260537
5642,2002-07-22,10.521567344665527,11.045166969299316,10.382146835327148,10.843783378601074,4814372.0,-0.029714355468535292,-1.206180365376499,1.386676954521389,14.43995025140157,21.00784122222006,2.0780044786088325,2.8650729132623187,4.497000840972461,4.866248436932459,31.077062235531944,0.663020133972168,-0.8517304181734495,-2.5820594310760505,-4.912328752172527,-0.25179010997957363,-3.747194091624289,-1.416924770527812,2.8992166597519873,6.8285480606602205,-24.439781851062957,1.165134660548238,7,1.6869826316833496,2.1981897354125977,5.105871915817261,5.062497138977051,1.3446283340454102,0,0.14811546405432674,-3.1176274611343096,10.843783378601074,-2.464565135195423,11.29922103881836,-4.418196878200572,12.027303695678713,0.14811546405432674
5643,2002-07-23,10.521567344665527,10.89025592803955,10.441014289855957,10.6423978805542,6062506.0,0.0,-2.186826865833198,0.3749985201321226,14.687721630316048,19.838910952770142,1.7267804294761717,2.7115235618748663,4.411033430197529,4.83630199089955,31.95889907785473,0.44924163818359375,-1.001153017255179,-2.396320962905884,-4.929771296288706,0.13712937047693785,-3.6630461295972943,-1.129595796214474,2.5345801994611428,6.9337670228099615,-23.867658168455243,1.2667251666914108,7,1.3570218086242676,2.1981897354125977,4.825483083724976,5.047006130218506,1.056494712829588,1,0.12956418590869667,-1.206180365376499,10.521567344665527,-3.1176274611343096,10.843783378601074,-2.464565135195423,11.29922103881836,0.12956418590869667
5644,2002-07-24,11.122623443603516,11.153605461120604,10.155977249145508,10.301592826843262,5163604.0,0.0571260991113387,1.2596472355697885,-6.794893449092344,25.725107695795188,20.017441908228292,0.8802440051231919,1.985067628187144,3.726225364833386,4.206264402807131,33.08530970775224,0.9976282119750959,-1.1215318078566803,-1.6510426044464115,-4.2509584434112,0.948873234518377,-2.951000523928805,-0.3510846849640181,1.612644015467211,56.52179731823115,24.42784864868881,1.299957919482394,7,0.642880916595459,1.484048843383789,4.224426984786987,4.445950031280518,0.545286178588869,2,0.07799430262551832,-2.186826865833198,10.521567344665527,-1.206180365376499,10.521567344665527,-3.1176274611343096,10.843783378601074,0.07799430262551832
5645,2002-07-25,11.407658576965332,11.50990104675293,10.846880912780762,11.231060981750488,7303540.0,0.025626610017597695,2.479666861864793,0.21509258194498165,22.601827140798918,19.62424622820935,0.3774839402702703,1.5789436182381174,3.3402461170836695,3.879462654169055,33.713583015367966,0.663020133972168,-1.2563509086993996,-1.2377409934997559,-3.8416440731355426,1.3661620861360309,-2.5396925333176483,0.06421054631813661,0.9665082527158635,92.44843247690343,61.88426586626949,1.3019515398178934,7,0.2075819969177246,1.1200084686279297,3.9053115844726562,4.160914897918701,0.22617149353027344,3,0.059206990387815406,1.2596472355697885,11.122623443603516,-2.186826865833198,10.521567344665527,-1.206180365376499,10.521567344665527,0.059206990387815406
5646,2002-07-26,11.472722053527832,11.587355613708494,11.364283561706545,11.494409561157227,5880466.0,0.005703490871814765,1.1492674455465586,-0.12280749125156608,23.981607246434294,19.527371256898135,0.07286100997017719,1.3824742189187518,3.1737123694157567,3.781441983131373,34.66433264092052,0.22307205200194957,-1.3368544655177335,-1.044256162643432,-3.611404621369468,1.5228922960826043,-2.327830392006451,0.2393180667195871,0.5908982348783667,91.99138655308228,63.81194412908206,1.2835742293630183,7,-0.18279504776000977,0.946507453918457,3.7643418312072754,4.095851421356201,-0.09604549407958984,4,0.022144184120709287,2.479666861864793,11.407658576965332,1.2596472355697885,11.122623443603516,-2.186826865833198,10.521567344665527,0.022144184120709287
5647,2002-07-29,12.0830717086792,12.21009922027588,11.519194602966307,11.519194602966307,4155930.0,0.05320007338308064,-1.4505503426534132,-26.000087946880168,32.731504894984056,21.062905356656895,-0.7450332980065166,0.6425566068133399,2.4741838995737098,3.134127101733565,35.96667495093908,0.7373771667480487,-1.3898930500257176,-0.3307356357574456,-2.785538775610398,2.124067504095507,-1.5581372056839218,0.8966659341690306,-1.9270944595336914,93.815970357068,67.31888601671429,1.227401569926476,7,-0.8086361885070801,0.22462177276611328,3.153992176055908,3.485501766204834,-0.4988136291503924,0,-0.028461520065597323,1.1492674455465586,11.472722053527832,2.479666861864793,11.407658576965332,1.2596472355697885,11.122623443603516,-0.028461520065597323
5648,2002-07-30,11.829017639160154,12.120250701904295,11.67410659790039,11.881688117980955,3531056.0,-0.021025619614303825,-1.461535223532707,-0.09340772712204927,35.3015081692339,22.416800728983983,-0.551935271325048,0.7825149004157126,2.6364657192305927,3.3539640575447898,37.21547252059468,0.4461441040039045,-1.4734334804393434,-0.48688583374023686,-2.8660999509865785,1.8923282835061048,-1.6764928923634077,0.702721224882934,-1.6319579505920387,81.44795749855015,50.987309574168364,1.1896070586231713,7,-0.6459794044494611,0.4755773544311541,3.3538269996643084,3.685336589813234,-0.2633485794067365,1,0.0031429524145525356,-1.4505503426534132,12.0830717086792,1.1492674455465586,11.472722053527832,2.479666861864793,11.407658576965332,0.0031429524145525356
5649,2002-07-31,11.89408016204834,11.928160667419435,11.55327606201172,11.912670135498047,5219443.0,0.005500247347065779,14.12514669385605,0.35294863205924426,37.88173649101643,24.630548026947388,-0.712846308373992,0.6055058742035957,2.4837885407828573,3.2529344651338334,38.04179044918125,0.37488460540771484,-1.5490097386670207,-0.33104538917541504,-2.623309671573537,1.961218893222707,-1.477177530374476,0.815086752023646,-1.6567596828460687,76.8181621028683,43.28732746247964,1.1461321411990606,7,-0.7110419273376465,0.41051483154296875,3.0099244117736816,3.4312825202941895,-0.030982017517089844,2,-0.02656936057666537,-1.461535223532707,11.829017639160154,-1.4505503426534132,12.0830717086792,1.1492674455465586,11.472722053527832,-0.02656936057666537
5650,2002-08-01,11.55327606201172,11.974634170532227,11.46342658996582,11.84450912475586,4789842.0,-0.028653254004799567,-1.1710462365939798,15.666136561842617,35.354759057206465,26.967302508576314,-0.37125621562869604,0.8351572310017215,2.739801056228055,3.55285215597098,38.51624567205319,0.5112075805664062,-1.508710973801156,-0.5741005420684804,-2.8018027911254926,1.6536017069885318,-1.6879516665969874,0.5397505824600266,-1.276500007987977,22.344407837619038,-12.25184797879303,1.1138511245285063,8,-0.37023782730102717,0.7513189315795881,3.3422081470489484,3.7720866203308088,0.43684864044189275,3,0.009922169224155342,14.12514669385605,11.89408016204834,-1.461535223532707,11.829017639160154,-1.4505503426534132,12.0830717086792,0.009922169224155342
5651,2002-08-02,10.877862930297852,11.612141609191895,10.750836372375488,11.584258079528807,4311503.0,-0.05846074551396652,1.2601625405882242,2.4255321239112013,32.015370718082266,28.920127004874168,0.3458715700025543,1.3337185035742571,3.306343377726275,4.179721796941774,39.74146172513681,0.8613052368164062,-1.515283232268958,-1.0938279151916497,-3.2051457033241064,1.017489872940807,-2.149486809257878,-0.03816902112542131,-0.5624204129490646,8.704844237289453,-25.18125188164119,1.055658894066228,8,0.3051753044128418,1.426732063293457,3.9889626502990723,4.438204765319824,1.1711292266845703,4,0.06949592443311414,-1.1710462365939798,11.55327606201172,14.12514669385605,11.89408016204834,-1.461535223532707,11.829017639160154,0.06949592443311414
5652,2002-08-05,10.533960342407227,10.918140411376953,10.515371322631836,10.750836372375488,2426552.0,-0.03161490359772423,-2.1707351864712177,0.3070180057215459,36.66666795728869,31.362232152315578,0.7730069110186619,1.4866490419845313,3.5241474505887354,4.477090079471008,41.4764548744405,0.4027690887451172,-1.4289997622742785,-1.2681027889251713,-3.259883799504932,0.7236782216545894,-2.2639932942150516,-0.27221228363529093,-0.1806246909998972,1.158281426970393,-35.08647306878031,0.9958905052898801,8,0.6490778923034668,1.770634651184082,4.320472717285156,4.769714832305908,1.4995393753051758,0,0.07999994205868033,1.2601625405882242,10.877862930297852,-1.1710462365939798,11.55327606201172,14.12514669385605,11.89408016204834,0.07999994205868033
5653,2002-08-06,10.92123794555664,11.18458652496338,10.583532333374023,10.583532333374023,3476186.0,0.036764672598047055,-2.5596340120301706,-1.5571366380693985,39.22751662043582,32.86249981060898,0.5010783808235875,0.9098142591444613,3.024257771563942,4.0446619841945335,43.495794004504724,0.6506261825561541,-1.2597710871999475,-0.7308711528778069,-2.4890569759303904,1.0273146701747766,-1.6099640644040978,0.14822175864848397,-0.5307670227719399,27.813126573377218,-10.555256995438967,0.8790929115262915,8,0.4414973258972168,1.336883544921875,3.933195114135742,4.382437229156494,0.9418601989746094,1,0.06070924718217685,-2.1707351864712177,10.533960342407227,1.2601625405882242,10.877862930297852,-1.1710462365939798,11.55327606201172,0.06070924718217685
5654,2002-08-07,10.983202934265137,11.150506973266602,10.549450874328613,11.107131958007812,3258319.0,0.005673806304504758,4.705893270201392,-0.3669735392956991,46.463252272258146,35.51376926966,0.4662924292982886,0.7030837477011893,2.8548708139792502,3.935568589684003,44.69409477405664,0.6010560989379883,-1.0567170430535153,-0.5541170120239265,-2.1580896252370767,1.0498556011892237,-1.3561033186305025,0.2478692945826495,-0.5563394455306128,32.059447844260816,-10.066533505796357,0.8019863066065751,8,0.3795323371887207,1.274918556213379,3.813138484954834,4.320472240447998,0.6382341384887678,2,0.05303244681668562,-2.5596340120301706,10.92123794555664,-2.1707351864712177,10.533960342407227,1.2601625405882242,10.877862930297852,0.05303244681668562
5655,2002-08-08,11.181488990783693,11.240354537963867,10.89025592803955,11.076148986816406,4615871.0,0.018053573051987293,2.1388970830287253,-0.8500026933643342,54.01029305909337,38.85028991551101,0.2598794514112477,0.37698662636656266,2.564433888982533,3.691867541976727,45.24146083487453,0.3500986099243164,-0.840470029510346,-0.26241950988769425,-1.7050204365238368,1.1801814167484483,-0.9837199732057655,0.45888095343037705,-0.7189607874183412,60.73447433017971,12.814903358705074,0.721300463318071,8,0.18124628067016424,1.0766324996948224,3.3313651084899885,3.9641771316528303,0.23236656188964666,3,0.060958710804023486,4.705893270201392,10.983202934265137,-2.5596340120301706,10.92123794555664,-2.1707351864712177,10.533960342407227,0.060958710804023486
5656,2002-08-09,11.262042999267578,11.420051574707033,10.95221996307373,11.122623443603516,4389289.0,0.007204229110298499,1.0544308568556748,1.3235195596476235,59.32865453851667,41.80552876479241,0.1634906165209884,0.16404843385378953,2.399754298622984,3.5618988528782367,46.03826225025309,0.46783161163330256,-0.7065275081826794,-0.0924817562103275,-1.3219339195939686,1.1369704071733135,-0.707207837902148,0.522244325481493,-0.7645633755640162,82.53431805579844,28.201822740518608,0.6147260816918202,8,0.05576801300048828,0.9960784912109375,2.972744941711426,3.7271623611450195,-0.1270265579223615,4,0.06464916740536197,2.1388970830287253,11.181488990783693,4.705893270201392,10.983202934265137,-2.5596340120301706,10.92123794555664,0.06464916740536197
5657,2002-08-12,11.22486400604248,11.305418014526367,10.99869441986084,11.138113975524902,1614796.0,-0.0033012654300392796,1.4749940361218632,0.6222228302506293,58.77803588917577,44.41403184478596,0.0739022112362786,0.0724429538974718,2.346146602928135,3.550775674963525,46.0836034021898,0.30672359466552734,-0.5767161843766537,-0.04554395675659251,-1.0343629428462542,0.9432750293330692,-0.5399534498014233,0.44886553628823833,-0.6931319904074726,77.58012730983201,16.539348835894806,0.49440949304483095,8,0.02013874053955078,1.0332574844360352,2.942537546157837,3.764341354370117,-0.1301250457763672,0,0.0734198784498683,1.0544308568556748,11.262042999267578,2.1388970830287253,11.181488990783693,4.705893270201392,10.983202934265137,0.0734198784498683
5658,2002-08-13,11.187685012817383,11.49750804901123,11.187685012817383,11.348793029785154,3981959.0,-0.003312199881003841,-2.8461529354659216,-1.8571522800228457,50.94507844946292,45.86551428461335,0.011779930139818262,0.060762680463291474,2.29522906915218,3.5496314341808475,45.57920737458534,0.30982303619384766,-0.4564514499981378,-0.049726867675781605,-1.0007688571329254,0.9013151217813622,-0.5252478624043526,0.4257941270527894,-0.6223856530895571,67.32021607266802,5.472032847140198,0.4755209947285716,8,0.05731773376464844,1.0704364776611328,2.9797165393829346,3.801520347595215,-0.5421886444091797,1,0.07560229877101432,1.4749940361218632,11.22486400604248,1.0544308568556748,11.262042999267578,2.1388970830287253,11.181488990783693,0.07560229877101432
5659,2002-08-14,11.491311073303224,11.494409561157227,10.837586402893066,11.18458652496338,4544217.0,0.027139310781272963,3.198005619860953,-1.9038441047983445,51.20860091313331,47.62705226860522,-0.39670496558791335,-0.3004834280858866,1.912110027005216,3.2138571985960223,45.19604361571848,0.6568231582641602,-0.41239596255735655,0.2806988239288355,-0.6045552791072772,1.1659529269649482,-0.16192822758922,0.723325875446891,-0.8931157163644379,99.06095280485823,39.38637849793206,0.4426270515180562,8,-0.4275546073913592,0.6041541099548322,2.676090478897093,3.4978942871093732,-0.663020133972168,2,0.03235375570780308,-2.8461529354659216,11.187685012817383,1.4749940361218632,11.22486400604248,1.0544308568556748,11.262042999267578,0.03235375570780308
5660,2002-08-15,11.494409561157227,11.5904541015625,11.246552467346193,11.44483757019043,3623689.0,0.0002696374533972534,1.8461483820047209,0.1616172922418725,50.31905111580205,49.66079453501853,-0.4571008393279481,-0.30378429139504703,1.8111356837871355,3.1845848456947667,44.14027426216218,0.3439016342163068,-0.3757012916295359,0.27403788566589427,-0.6195933695738649,1.1676691409056534,-0.17277774195398443,0.720853513285773,-0.8639761269516981,87.24283953541693,30.34844277947377,0.44681562761987936,8,-0.4414968490600586,0.27109479904174805,2.672991991043091,3.494795799255371,-0.4647331237792969,3,0.011051242860349975,3.198005619860953,11.491311073303224,-2.8461529354659216,11.187685012817383,1.4749940361218632,11.22486400604248,0.011051242860349975
5661,2002-08-16,11.543980598449707,11.6028470993042,11.262042999267578,11.494409561157227,2710586.0,0.004312621455563548,3.0740690071880112,0.9999807618314737,40.502179223947614,50.08696245353619,-0.4495179438733814,-0.3143242414524572,1.6751314028444426,3.105597463284372,42.78024567582017,0.3408041000366211,-0.36369388524828494,0.2885990619659431,-0.5977453024944683,1.1749434264263545,-0.15457312026426173,0.7317712441961479,-0.8819538485227714,92.30765396281812,38.427776283720846,0.44317218223020555,8,-0.4678316116333008,0.22152376174926758,2.4127418994903564,3.2345457077026367,-1.0967702865600586,4,-0.011272112307070481,1.8461483820047209,11.494409561157227,3.198005619860953,11.491311073303224,-2.8461529354659216,11.187685012817383,-0.011272112307070481
5662,2002-08-19,12.079974174499512,12.095464706420898,11.494409561157227,11.50990104675293,3744081.0,0.046430567989848015,1.0000031733388761,11.500125050501165,54.021852595091225,51.730777561831225,-0.830480857872308,-0.7668989592439672,1.061245881232887,2.541175306963858,40.69407068123078,0.6010551452636719,-0.29290839017457415,0.7466722965240482,-0.14204863381918997,1.6353932268672864,0.30231183135243,1.1910327616956664,-1.3869859751655973,98.76851903097922,46.37746290002737,0.4443604651716187,8,-0.7575163841247559,-0.4647336006164551,1.8194313049316406,2.698552131652832,-1.4220848083496094,0,-0.07822514514551482,3.0740690071880112,11.543980598449707,1.8461483820047209,11.494409561157227,3.198005619860953,11.491311073303224,-0.07822514514551482
5663,2002-08-20,11.884785652160645,12.033499717712402,11.680302619934082,12.033499717712402,2921997.0,-0.016158024803637816,3.750016032012723,-0.26086840146211304,49.8570092185479,52.10786166697453,-0.5411468187443749,-0.489438858114724,1.1727706842790369,2.7064621507186004,38.49515619766982,0.3996715545654297,-0.1372358023376563,0.4833228588104248,-0.3506872925944524,1.317333010215302,0.06631778310798708,0.9003279345128625,-1.1614552324078904,83.25123712926873,32.54760425727168,0.41700507570243844,8,-0.4182600975036621,-0.5948586463928223,1.7047977447509766,2.659824848175049,-0.6847076416015625,1,-0.0664754683018538,1.0000031733388761,12.079974174499512,3.0740690071880112,11.543980598449707,1.8461483820047209,11.494409561157227,-0.0664754683018538
5664,2002-08-21,11.990124702453613,12.120250701904295,11.658615112304688,11.962241172790527,2870677.0,0.008863352977158456,2.2042948115393544,-0.18749759519809156,57.245613663232184,52.46734173410107,-0.5460570789268697,-0.5549048582909801,0.988261008933037,2.576873132478511,35.94233404958451,0.4616355895996076,0.013833862234672978,0.545286846160888,-0.31740355614881643,1.4079772484705924,0.11394164500603488,0.976632047315741,-1.2370589066903968,85.10629937160205,29.542462242263994,0.4313452011548526,8,-0.5112061500549316,-0.7156891822814941,1.3686408996582031,2.3236680030822754,-1.2485837936401367,2,-0.11214464965241355,3.750016032012723,11.884785652160645,1.0000031733388761,12.079974174499512,3.0740690071880112,11.543980598449707,-0.11214464965241355
5665,2002-08-22,12.0830717086792,12.176018714904785,11.915767669677734,11.959142684936525,2015026.0,0.007751963264115647,-1.4705924956883478,4.4445242492645916,74.77705118206104,54.18383025005044,-0.5561504519603808,-0.6267931862460934,0.8168895347164451,2.4599209761321603,34.023209183120535,0.2602510452270508,0.13656205042989278,0.6044631958007809,-0.3037758146182856,1.5127022062198474,0.15034369059124764,1.0585827010103142,-1.3008652444257294,89.83047310389587,27.168621743041484,0.4541195052095333,8,-0.5762691497802734,-0.9000334739685059,1.2756938934326172,2.2307209968566895,-1.4127893447875977,3,-0.1038461741849005,2.2042948115393544,11.990124702453613,3.750016032012723,11.884785652160645,1.0000031733388761,12.079974174499512,-0.1038461741849005
5666,2002-08-23,11.726776123046875,12.0830717086792,11.67410659790039,12.0830717086792,2534033.0,-0.02948716967196341,1.2956507308560157,-2.8749971142525554,74.3979504097152,55.91937630788816,-0.14192475915114144,-0.2640253371711996,1.0968940939981913,2.8000866598060643,32.314598981846196,0.4089651107788086,0.20542499490766986,0.23546490669250453,-0.6795089283138189,1.150438741698828,-0.2220220108106581,0.6929518241956671,-0.9160118036729568,34.09088047190574,-34.849146497988464,0.45748691750316184,8,-0.21997356414794922,-0.5437378883361816,1.2478094100952148,2.292685031890869,-0.6847066879272479,4,-0.059445126124555325,-1.4705924956883478,12.0830717086792,2.2042948115393544,11.990124702453613,3.750016032012723,11.884785652160645,-0.059445126124555325
5667,2002-08-26,11.739169120788574,11.816624641418455,11.547079086303713,11.804231643676758,3795401.0,0.0010568120011553717,5.000000000000158,0.18260827670013358,69.76046345204868,58.0099746415088,-0.08235162523121353,-0.3199053867862851,1.0166692529701002,2.7647441680211955,31.875531724083995,0.26954555511474254,0.22449740036647192,0.26505303382873535,-0.6153692243203341,1.1454752919778048,-0.1751580952457985,0.7052641629032692,-0.9004181033966159,30.541887607260556,-41.7993274714561,0.44021112907453447,8,-0.23236656188964844,-0.5561308860778809,1.048748254776001,2.102144241333008,-0.8829927444458008,0,-0.11005538770295342,1.2956507308560157,11.726776123046875,-1.4705924956883478,12.0830717086792,2.2042948115393544,11.990124702453613,-0.11005538770295342
5668,2002-08-27,11.866195678710938,11.983928680419922,11.788741111755373,11.881688117980955,4540344.0,0.01082074520056242,-1.2909127541569227,0.23811617782856423,70.68211659282576,60.17369860591907,-0.11511543595980456,-0.46799836867206857,0.8091036745614844,2.6094363500702915,31.274107735373736,0.24475955963134766,0.2188807249565592,0.3902206897735603,-0.49350743098503713,1.2739488105321577,-0.051643370605738426,0.832084750152859,-1.0000176972613009,50.73882736837941,-25.5949034135647,0.44186406037929843,8,-0.15491008758544922,-0.6831574440002441,0.5979578495025635,1.7520456314086914,-1.239288330078125,1,-0.10182760720260575,5.000000000000158,11.739169120788574,1.2956507308560157,11.726776123046875,-1.4705924956883478,12.0830717086792,-0.10182760720260575
5669,2002-08-28,11.578062057495115,11.835213661193848,11.531587600708008,11.835213661193848,2773848.0,-0.02428188688416466,1.3614557025400251,16.598522622347353,58.91365923527687,61.12865506363849,0.2085490763964195,-0.21581909405558442,1.0135873309153087,2.8664851140003957,30.66775708898791,0.3346080780029297,0.21405848889440193,0.11788797378539861,-0.7454287115267295,0.9812046590975267,-0.31377036887066545,0.5495463164414627,-0.6850056512689537,7.2117028124927876,-68.15835842564773,0.4316583426560641,8,0.14096879959106623,-0.39502382278442205,0.7211110591888445,2.0401792526245135,-1.3787097930908185,2,-0.03264657289441142,-1.2909127541569227,11.866195678710938,5.000000000000158,11.739169120788574,1.2956507308560157,11.726776123046875,-0.03264657289441142
5670,2002-08-29,11.667909622192385,11.680302619934082,11.262042999267578,11.262042999267578,4065878.0,0.007760155736866725,-1.061069312141961,-1.5783165147991935,59.08459447182464,63.19336786895817,0.16304677893018749,-0.3126689637303901,0.8491974298222456,2.7410599511977303,30.082045180246848,0.4182596206665039,0.25759941525463503,0.20200386047363494,-0.6654277511290161,1.069435472076286,-0.23171194532769057,0.6357196662749605,-0.748512359685229,49.43391361011787,-23.995957257361283,0.43371580580132574,8,0.05112123489379705,-0.30517435073852717,0.5181787014007551,1.837246894836424,-1.7133178710937518,3,-0.0793945739532429,1.3614557025400251,11.578062057495115,-1.2909127541569227,11.866195678710938,5.000000000000158,11.739169120788574,-0.0793945739532429
5671,2002-08-30,11.633830070495605,11.84450912475586,11.565669059753418,11.5904541015625,2422033.0,-0.0029207932526285063,-5.000041042057849,0.10687247111014987,59.16668875514196,63.76501633118602,0.23603321444106307,-0.23088814372742128,0.8103974258632878,2.7362817005667885,28.66573665582346,0.2788400650024414,0.2802961518969127,0.13012595176696706,-0.6942281481676993,0.9544800517016334,-0.2820510982003661,0.5423030017343002,-0.6886187688330754,51.50220885868588,-20.518559745006975,0.4121770499673336,8,0.08520078659057617,-0.27109479904174805,0.4376237392425537,1.8713264465332031,-1.7071218490600586,4,-0.08282291392992269,-1.061069312141961,11.667909622192385,1.3614557025400251,11.578062057495115,-1.2909127541569227,11.866195678710938,-0.08282291392992269
5672,2002-09-03,11.376676559448242,11.633830070495605,11.17219352722168,11.633830070495605,3593995.0,-0.02210394250982972,2.590357692521649,-5.928478772288547,53.85587947098108,64.20933524812304,0.4279344539207308,0.09764283836160459,0.9969725019013858,2.953182291789677,27.185384597884344,0.4616365432739258,0.30262484453937155,-0.16916337013244664,-0.8601783319409328,0.5218515916760396,-0.5146708510366906,0.17634411077179735,-0.40616749941344565,25.190855837756676,-45.46544382910987,0.34550748090424316,9,0.29742956161499023,-0.013941287994384766,0.4779016971588135,2.1284799575805664,-2.131577491760254,1,-0.029411675947728866,-5.000041042057849,11.633830070495605,-1.061069312141961,11.667909622192385,1.3614557025400251,11.578062057495115,-0.029411675947728866
5673,2002-09-04,11.584258079528807,11.621437072753904,11.209373474121094,11.376676559448242,2812902.0,0.01824623553248239,1.9230639132714569,-0.807228022028957,51.9736916713783,63.623566137917045,0.19359900601912194,-0.06083931092754469,0.7201690122565481,2.7093123204314953,26.192716211299715,0.4120635986328107,0.3637963387934242,0.005267143249509942,-0.6200751207191963,0.6306094072182162,-0.3074039887348423,0.3179382752338622,-0.5889572162891881,61.290345459548604,-5.534481735055195,0.31267113198435276,9,0.0898480415344256,-0.23856306076049627,0.206806421279909,1.9208984375000018,-1.8062639236450195,2,-0.062850956719677,2.590357692521649,11.376676559448242,-5.000041042057849,11.633830070495605,-1.061069312141961,11.667909622192385,-0.062850956719677
5674,2002-09-05,11.565669059753418,11.695794105529785,11.246552467346193,11.339497566223145,3876092.0,-0.001604679354324734,-1.1804581580177755,1.0895550501918179,51.50327670503538,61.03759119602531,0.16276353525636367,0.0038198561134858977,0.6752839754561286,2.694055110488577,25.04733510564393,0.449241638183592,0.33554987533822356,-0.04244518280029297,-0.6017214610920139,0.5168310954914279,-0.3220833219461525,0.23719295634556659,-0.546072229373074,58.52542079566055,-5.4805156163527045,0.2796381391458603,9,0.061963558197021484,-0.21997404098510742,0.178147554397583,1.9394874572753906,-1.115361213684082,3,-0.08116795546116207,1.9230639132714569,11.584258079528807,2.590357692521649,11.376676559448242,-5.000041042057849,11.633830070495605,-0.08116795546116207
5675,2002-09-06,11.86309814453125,11.866195678710938,11.630730628967285,11.680302619934082,4413820.0,0.025716548108127624,1.491817672616074,0.8082164632860793,56.09468852373022,59.00389543091586,-0.18902861552082761,-0.25289247561607375,0.3176269731522545,2.3572399495794585,23.88502133046255,0.30052661895751953,0.34323646659540685,0.22090344429016184,-0.3113272973861907,0.7531341859665144,-0.04521192654801531,0.487018815128339,-0.8196912663529954,99.5536708102359,37.511385934138914,0.2661153708381764,9,-0.2850370407104492,-0.5174031257629395,-0.11928153038024902,1.6420583724975586,-1.7690858840942383,4,-0.14024547886707994,-1.1804581580177755,11.565669059753418,1.9230639132714569,11.584258079528807,2.590357692521649,11.376676559448242,-0.14024547886707994
5676,2002-09-09,11.990124702453613,12.014910697937012,11.596651077270508,11.695794105529785,3006239.0,0.010707705219561214,1.4324307835655337,1.6101630363897221,47.96631404079547,56.58232327410995,-0.3070614930398232,-0.34000865249016066,0.12840941892932278,2.1973003738367733,22.92579045837753,0.4182596206665039,0.3172786815362141,0.3115259170532223,-0.21072936307252377,0.8337811971789684,0.050398276990350155,0.5726535571160944,-0.9233839774334065,97.05880023040719,38.023735010139944,0.26112764006287265,9,-0.3965725898742676,-0.6444296836853027,-0.2463080883026123,1.5150318145751953,-0.9821367263793928,0,-0.1697674546235901,1.491817672616074,11.86309814453125,-1.1804581580177755,11.565669059753418,1.9230639132714569,11.584258079528807,-0.1697674546235901
5677,2002-09-10,12.048992156982422,12.048992156982422,11.825919151306152,11.946749687194824,2215786.0,0.004909661574809432,3.363607532949659,0.34737288904441593,53.961156587878946,54.72443882911586,-0.35465449967028917,-0.35201689719995244,0.0033568267070744895,2.105181770519284,21.884883307040305,0.22307300567626953,0.23464971199318718,0.3291869640350349,-0.17195318506617951,0.8303271131362493,0.07861688948442769,0.5797570385856421,-0.9593842620571014,100.0,42.20936153807523,0.2505700745506074,9,-0.4383993148803711,-0.7032971382141113,-0.3051755428314209,1.4561643600463867,-1.533620834350586,1,-0.17613788007298237,1.4324307835655337,11.990124702453613,1.491817672616074,11.86309814453125,-1.1804581580177755,11.565669059753418,-0.17613788007298237
5678,2002-09-11,12.033499717712402,12.207000732421875,12.005616188049315,12.132643699645994,1451154.0,-0.0012857871486821049,-1.6000024625082743,-0.9696947084666225,51.093747444908615,53.85555974129717,-0.34970997845963403,-0.2844953789811413,-0.03729437159406146,2.083285169540428,21.08379921172411,0.20138454437256037,0.17573947105852739,0.27140378952026367,-0.18105246040563117,0.7238600394461585,0.04517566455731625,0.4976319144832111,-0.92148199628007,81.93541276314336,26.459893271233987,0.226228124962947,9,-0.343902587890625,-0.6552739143371582,-0.28968310356140137,1.4716567993164062,-0.517402648925783,2,-0.23171984172817983,3.363607532949659,12.048992156982422,1.4324307835655337,11.990124702453613,1.491817672616074,11.86309814453125,-0.23171984172817983
5679,2002-09-12,11.86309814453125,12.005616188049315,11.788741111755373,12.005616188049315,2318425.0,-0.014160599757220615,2.0434753514765283,1.437485571373613,44.66165740680311,52.253011178517006,-0.15044492501219686,-0.08939568582671953,0.07632295837052716,2.2190332378442825,19.962961623692628,0.24475860595702947,0.13338967761700893,0.08241286277771032,-0.35344560162567085,0.5182713271810915,-0.13551636942398027,0.3003420949794009,-0.729118793122046,43.654823921324756,-7.16623941780761,0.2179292322016905,9,-0.17350101470947266,-0.48487234115600586,-0.05266976356506348,1.6420583724975586,0.052669525146484375,3,-0.1757638656651147,-1.6000024625082743,12.033499717712402,3.363607532949659,12.048992156982422,1.4324307835655337,11.990124702453613,-0.1757638656651147
5680,2002-09-13,11.621437072753904,11.73607063293457,11.37048053741455,11.711284637451172,3513304.0,-0.020370822936228383,4.244459341140418,0.6304294002315498,47.29300518185503,50.93371300370735,0.09379423055188063,0.17103918114466055,0.26371308438598895,2.4253226111545754,19.256344651941763,0.4926176071166992,0.06899740695258316,-0.16559958457946955,-0.5873676074106484,0.2561684382517093,-0.37648359599505987,0.04528442683612077,-0.4659353239673667,30.000057002467994,-21.98974732122797,0.21088401141558946,9,0.06816005706787287,-0.09914350509643377,0.18899130821228205,1.8465414047241229,1.0688867568969762,4,-0.10077318487833531,2.0434753514765283,11.86309814453125,-1.6000024625082743,12.033499717712402,3.363607532949659,12.048992156982422,-0.10077318487833531
5681,2002-09-16,11.41385555267334,11.630730628967285,11.277533531188965,11.621437072753904,3782490.0,-0.01786194932528895,2.1233075414813096,2.310374474589159,42.402308200133106,49.66109397361313,0.2982556850854081,0.3882795081628174,0.397911262095219,2.596065203919286,18.59298417437425,0.3531970977783203,0.049042991990351226,-0.3666748523712151,-0.8078003320448595,0.07445062730242924,-0.5872375922080373,-0.14611211253439294,-0.23726185445701553,14.666684451430664,-38.38228556597533,0.22056273983682204,9,0.29433155059814453,0.10843801498413086,0.3965728282928467,1.911603927612303,0.5576801300048846,0,-0.1156351844602761,4.244459341140418,11.621437072753904,2.0434753514765283,11.86309814453125,-1.6000024625082743,12.033499717712402,-0.1156351844602761
5682,2002-09-17,11.135016441345217,11.584258079528807,11.088541984558104,11.57186508178711,2906181.0,-0.024429879109764463,1.1476555543849158,2.104467874945453,34.05407451499619,47.67002540068178,0.6025778634958563,0.6247249047241539,0.6007114018887343,2.8366141093064012,19.08827302474704,0.4957160949707031,0.013470265653804603,-0.5982660770416235,-1.1022888359837442,-0.09424331809950282,-0.8502774565126838,-0.34625469757056315,1.075082778930664,4.155223147557118,-47.15414292622483,0.2520113794710602,9,0.5127549171447736,0.3872771263122541,0.6529498100280744,2.0587682723999006,1.350824356079098,1,-0.01140801775553102,2.1233075414813096,11.41385555267334,4.244459341140418,11.621437072753904,2.0434753514765283,11.86309814453125,-0.01140801775553102
5683,2002-09-18,11.094738960266113,11.150506973266602,10.688871383666992,11.09164047241211,3635632.0,-0.0036171909840698735,7.05404191243147,-0.007092817894247402,38.181812246024954,46.189862683013956,0.6326439681584777,0.6353542419338662,0.5631138715814377,2.837632170691366,19.809641741572932,0.4616355895996094,-0.023279770648821696,-0.599041223526001,-1.1721694739993875,-0.02591297305261442,-0.8856053487626951,-0.3124770982893068,1.0929291152954121,30.823556337441655,-24.987196080817032,0.2865641252366933,9,0.3531970977783203,0.3531970977783203,0.6568231582641602,1.9673714637756348,0.9542531967163086,2,-0.05222003327065039,1.1476555543849158,11.135016441345217,2.1233075414813096,11.41385555267334,4.244459341140418,11.621437072753904,-0.05222003327065039
5684,2002-09-19,10.645496368408203,11.02967643737793,10.6423978805542,10.797308921813963,3292209.0,-0.040491497228262396,-3.901964571325105,-48.99569098183999,28.73713313314896,43.1501343062827,1.0478232746235285,1.0315855192081322,0.9483308304554221,3.2493535441476844,20.77921374498804,0.45234107971191406,-0.03980594411624949,-0.9810523986816406,-1.7037576345980927,-0.25834716276518854,-1.3424050166398658,-0.6196997807234155,1.4822198394775405,0.2833103272674636,-54.00696701989054,0.361352617958226,9,0.779202938079834,0.779202938079834,1.1060657501220703,2.416614055633545,1.604879379272461,3,0.08178112792955616,7.05404191243147,11.094738960266113,1.1476555543849158,11.135016441345217,2.1233075414813096,11.41385555267334,0.08178112792955616
5685,2002-09-20,10.828290939331056,10.868568420410156,10.66098690032959,10.797308921813963,4358949.0,0.01717107071355728,2.722200846479415,-0.2040807352359433,34.22328927446884,41.62313155446864,0.7853975981493324,0.790495083150855,0.7097057716593493,3.0234865804130635,21.92394590390797,0.22307205200195312,-0.06333125962329689,-0.7355187892913797,-1.5075314971257718,0.03649391854301243,-1.1215251432085758,-0.34951243537418364,1.2103061689147943,18.808752323074994,-34.35392322527312,0.38600635391719584,9,0.5964083671569806,0.5964083671569806,0.7513198852539045,2.2338194847106916,1.3198442459106428,4,0.1004292123696724,-3.901964571325105,10.645496368408203,7.05404191243147,11.094738960266113,1.1476555543849158,11.135016441345217,0.1004292123696724
5686,2002-09-23,11.02967643737793,11.069952964782717,10.704362869262695,10.778719902038574,5150693.0,0.018598087101205474,1.2056079605768355,8.10007079754886,43.05213116657347,40.41101761876802,0.4843831707560433,0.563076092526023,0.4536787991054094,2.7854020227782463,22.514020345300835,0.3655900955200213,-0.08140157938823123,-0.49927830696105957,-1.302621338959943,0.3040647250378239,-0.9009498229605022,-0.09760679096161695,0.9251487172064223,41.11847567668283,-14.93875213377482,0.40167151599944173,9,0.3950228691101074,0.3950228691101074,0.3795320987701416,2.0324339866638184,1.0007257461547852,0,0.15056175053741971,2.722200846479415,10.828290939331056,-3.901964571325105,10.645496368408203,7.05404191243147,11.094738960266113,0.15056175053741971
5687,2002-09-24,10.447210311889648,10.877862930297852,10.379049301147461,10.874765396118164,7328393.0,-0.052808994787407415,1.3000043973440043,-1.7037017332517566,30.20497302567071,38.09004268329714,0.9116073434430945,1.1001968265541286,0.9782030394248658,3.3217204606403534,23.100377412709577,0.6506271362304688,-0.15587928634708703,-1.0171464920043949,-1.9471134618100283,-0.08717952219876146,-1.4821299769072116,-0.5521630071015782,1.4288692062528945,8.835353280621858,-44.636578060261044,0.464983484902817,9,0.7451224327087402,0.8458147048950195,0.973616361618042,2.6149001121520996,1.64825439453125,1,0.14590740736345542,1.2056079605768355,11.02967643737793,2.722200846479415,10.828290939331056,-3.901964571325105,10.645496368408203,0.14590740736345542
5688,2002-09-25,10.657889366149902,10.685772895812988,10.379049301147461,10.58043384552002,3620785.0,0.02016605849510711,3.6046787979440778,-0.18115916167771523,35.18705952216442,37.03730958500396,0.5423067552626151,0.8372809107774319,0.7449946548594557,3.0648587833851693,24.115619116661914,0.30672359466552734,-0.21740588416110285,-0.7460521221160885,-1.7219617623458703,0.22985751811369326,-1.2340069422309803,-0.25809730200119674,1.0984277346330344,40.35874748952665,-11.958665355967597,0.48795482011489094,9,0.3996706008911133,0.6351356506347656,0.8109598159790039,2.3360605239868164,1.4251823425292969,2,0.17151157874467104,1.3000043973440043,10.447210311889648,1.2056079605768355,11.02967643737793,2.722200846479415,10.828290939331056,0.17151157874467104
5689,2002-09-26,11.200078010559082,11.200078010559082,10.648594856262207,10.735344886779783,3763447.0,0.05087204659218947,1.3733326766644505,6.000000000000023,39.981271816043005,36.224894766580405,-0.11602288990837906,0.2796610863847011,0.18031939468517422,2.4842173846899094,24.26082817274737,0.551483154296875,-0.2941975547385276,-0.18496427536010707,-1.1613159129343362,0.7913873622141221,-0.6731400941472216,0.3032115434270075,0.4460576662530169,100.0,51.44111367966718,0.4881758187871149,9,-0.19518804550170898,0.09294700622558594,0.1781482696533203,1.642059326171875,1.006922721862793,3,0.0757953779985292,3.6046787979440778,10.657889366149902,1.3000043973440043,10.447210311889648,1.2056079605768355,11.02967643737793,0.0757953779985292
5690,2002-09-27,10.741540908813477,11.165998458862305,10.654790878295898,11.153605461120604,4630073.0,-0.040940527495729184,1.340423209502457,-0.8866692112585808,32.85107528952118,35.1636466654013,0.22861664478173438,0.7011888684169811,0.6340498854218559,2.8976831566858117,23.998504834132145,0.5452871322631836,-0.3827091813653425,-0.5971829414367669,-1.6044375858378874,0.4100717029643537,-1.1008102636373263,-0.09355561923620748,0.8032278579454513,44.15090526198411,1.6555940957726278,0.5036273222005601,9,0.2401127815246582,0.5514841079711914,0.6351361274719238,2.1005964279174805,1.6947288513183594,4,0.14046726179008284,1.3733326766644505,11.200078010559082,3.6046787979440778,10.657889366149902,1.3000043973440043,10.447210311889648,0.14046726179008284
5691,2002-09-30,10.670282363891602,10.800407409667967,10.224138259887695,10.456504821777344,4322154.0,-0.006633922034724793,1.4313736535668264,-0.518796244222729,31.128069125622275,34.83853495547086,0.2048492253993075,0.7342025514617632,0.714257050266049,2.914093887506196,24.374406506980502,0.5762691497802717,-0.453612059194338,-0.6202641010284431,-1.6597451703463566,0.4192169682894704,-1.1400046356874007,-0.10052356636948545,0.7812288456184096,45.714308049957644,10.059500202927318,0.519740534658957,9,0.04182577133178711,0.5452871322631836,0.674638032913208,2.1718549728393555,1.8093624114990234,0,0.13850175383841523,1.340423209502457,10.741540908813477,1.3733326766644505,11.200078010559082,3.6046787979440778,10.657889366149902,0.13850175383841523
5692,2002-10-01,11.042069435119627,11.042069435119627,10.441014289855957,10.670282363891602,3867377.0,0.034843227062683724,2.233329998691816,1.7391306287417052,37.63525114859105,34.777805944644875,-0.2028396658284457,0.35422346413043293,0.36631087344726154,2.490845012332061,23.968266267252833,0.6010551452636701,-0.5124358128389765,-0.23174667358398615,-1.276150163746916,0.8126568165789436,-0.7539484186654519,0.2904550714974796,0.2867044794281526,83.80959733111038,51.77791971486247,0.522201745081465,10,-0.32996129989623846,0.17350006103515803,0.30285096168518244,1.6203708648681658,1.6575498580932635,1,0.08950611606096825,1.4313736535668264,10.670282363891602,1.340423209502457,10.741540908813477,1.3733326766644505,11.200078010559082,0.08950611606096825
5693,2002-10-02,10.856176376342773,11.104033470153807,10.809701919555664,11.02967643737793,2934262.0,-0.01683498368391123,-1.2092901729469572,-0.46666512760134327,37.49038527614339,35.7503895160887,-0.06073207369274769,0.5088634132445886,0.57437628064595,2.620754134369914,23.486385981932262,0.29433155059814275,-0.552492264374461,-0.3812356472015388,-1.4308212465518935,0.6683499521488159,-0.9060284468767161,0.14355715247363854,0.3621339727389987,64.76200154981643,32.787783347002744,0.5247927996751776,10,-0.14406824111938477,0.3593931198120117,0.48874402046203613,1.7892231941223145,1.4437713623046875,2,0.11415513962896906,2.233329998691816,11.042069435119627,1.4313736535668264,10.670282363891602,1.340423209502457,10.741540908813477,0.11415513962896906
5694,2002-10-03,10.626907348632812,11.051363945007324,10.595925331115724,10.843783378601074,3409373.0,-0.021118764080654828,-2.2666655266173312,1.2500054966800054,37.60617775301539,36.126266013704985,0.18508663876777653,0.7000907638982028,0.8042338773442168,2.7906535784747604,23.2999159173761,0.4554386138915998,-0.5559916654161352,-0.5635665893554691,-1.6350772561473796,0.5079440774364414,-1.0993219227514253,-0.02781125595951295,0.4919857915295527,42.76314990097326,10.103849541636436,0.5357553333959556,10,0.08520078659057617,0.5886621475219727,0.8202545642852783,1.9797649383544922,1.8124608993530273,3,0.13702616502379938,-1.2092901729469572,10.856176376342773,2.233329998691816,11.042069435119627,1.4313736535668264,10.670282363891602,0.13702616502379938
5695,2002-10-04,10.199352264404297,10.809701919555664,9.926708221435547,10.766326904296877,4243722.0,-0.04023325603601147,1.7014238198051002,2.614279872125807,35.651540024178885,35.30397810899448,0.5744546772530708,1.050469423589206,1.218232498004948,3.1464498121512072,23.88157276197233,0.8829936981201172,-0.5857523499153956,-0.907934379577636,-2.0172383907695206,0.2013696316142486,-1.4625863851735783,-0.3532823739816937,0.9046812057495099,23.157920316885612,-11.29081580225333,0.5546520055959421,10,0.3640408515930176,0.8675022125244141,1.2516822814941406,2.407320022583008,1.7009248733520508,4,0.1968407812547337,-2.2666655266173312,10.626907348632812,-1.2092901729469572,10.856176376342773,2.233329998691816,11.042069435119627,0.1968407812547337
5696,2002-10-07,9.954591751098633,10.283003807067873,9.898823738098145,10.121896743774414,2675081.0,-0.02399765269014953,-1.7555491713009643,0.29508373197693494,35.94094621538605,35.94130846340729,0.7271438883835337,1.1962460737422766,1.444215393058041,3.31769545611283,24.878696520446425,0.38418006896972834,-0.5567162647838444,-1.0509182453155521,-2.1922259770275048,0.09038948639640054,-1.6215721111715276,-0.4802643794595767,1.0967721939086914,4.627245492398053,-32.26322836927758,0.5706538658559759,10,0.5948591232299805,1.098320484161377,1.5862913131713867,2.652080535888672,2.2771949768066406,0,0.24929982776634851,1.7014238198051002,10.199352264404297,-2.2666655266173312,10.626907348632812,-1.2092901729469572,10.856176376342773,0.24929982776634851
5697,2002-10-08,9.926708221435547,10.11879825592041,9.570412635803224,10.04753875732422,5051927.0,-0.0028010721444210462,3.164697872833529,0.7222171553650524,36.04736815124087,36.03689831108245,0.7525704745868129,1.114101759894666,1.4329337375811395,3.2747669210129544,26.15855381288999,0.5483856201171857,-0.5567756247575666,-0.9726875782012936,-2.100052895430146,0.15467773902755866,-1.5363702368157206,-0.4090049195868666,0.9633000946044916,23.232312554178176,-13.829679512192488,0.5636826586144265,10,0.45853710174560547,0.961998462677002,1.6141748428344727,2.600958824157715,2.4321060180664062,1,0.25717856282330476,-1.7555491713009643,9.954591751098633,1.7014238198051002,10.199352264404297,-2.2666655266173312,10.626907348632812,0.25717856282330476
5698,2002-10-09,9.245099067687988,9.790387153625488,9.198625564575195,9.697440147399902,4408333.0,-0.06866416726903535,-1.1704548634430267,3.7435990528807657,34.151470455863645,35.38914260439585,1.3552155325271844,1.6612743780937471,2.0748400220433822,3.8819699249484962,28.04889345748321,0.7280826568603516,-0.6223598050882906,-1.5148766994476315,-2.7373652505871693,-0.2923881483080937,-2.1261209750174004,-0.9036324238778626,1.4337739395141593,2.5083683483662482,-37.58632516180741,0.6112442755697691,10,0.9372129440307617,1.4577140808105469,2.2733216285705566,3.174130439758301,3.45761775970459,2,0.37365962227474614,3.164697872833529,9.926708221435547,-1.7555491713009643,9.954591751098633,1.7014238198051002,10.199352264404297,0.37365962227474614
5699,2002-10-10,9.777994155883787,9.812073707580566,9.198625564575195,9.297768592834473,4935409.0,0.057640819670423005,1.237291377910101,-1.061644817568105,38.98636861657673,36.07084186295758,0.6698230835267012,1.016263472487843,1.5055182844087955,3.279633984864253,29.593626767440206,0.6134481430053711,-0.5867285723168241,-0.8777264118194594,-2.0590546292417855,0.30360180560286665,-1.4683905205306225,-0.2870623031082964,0.6344343116455082,35.961584906732476,-6.543676983165476,0.5906641087111634,10,0.37333536148071467,0.9248189926147479,1.7319064140319842,2.529699325561525,3.098222732543947,3,0.2579213632732762,-1.1704548634430267,9.245099067687988,3.164697872833529,9.926708221435547,-1.7555491713009643,9.954591751098633,0.2579213632732762
5700,2002-10-11,10.450307846069336,10.55564785003662,9.892627716064453,9.917413711547852,3441004.0,0.06875783309616645,-1.2765963717335718,1.1096746519234362,44.47071951128496,37.55335857247565,-0.0538045892674095,0.2653160032017574,0.8148260656896262,2.545338321579191,29.854092682525085,0.777653694152832,-0.5647723756764229,-0.1468562602996819,-1.2393961819475976,0.9456836613482338,-0.6931262211236398,0.39941370052427594,-1.2516822814941406,92.23741532502062,47.509596730501556,0.546269960823958,10,-0.298978328704834,0.2525053024291992,1.036355972290039,1.8542871475219727,2.4692840576171893,4,0.19033510124437591,1.237291377910101,9.777994155883787,-1.1704548634430267,9.245099067687988,3.164697872833529,9.926708221435547,0.19033510124437591
5701,2002-10-14,10.094012260437012,10.406932830810547,10.007262229919434,10.28920078277588,3078861.0,-0.034094266970933096,-1.1680660531094316,-0.36628011024016943,46.47712621848314,38.535789135797,0.23708236358014823,0.5456375057099088,1.1699979267579899,2.8297777161537443,29.978610097392465,0.44304561614990234,-0.6111664381417157,-0.4371596813201908,-1.480321280313584,0.6060019176732023,-0.9587404808168873,0.08442111817650577,-0.8953866958618164,65.98172376788646,16.023321942733617,0.5215807994966964,10,0.057317256927490234,0.6088008880615234,1.367865800857544,2.210582733154297,2.7109460830688477,0,0.17894419292503772,-1.2765963717335718,10.450307846069336,1.237291377910101,9.777994155883787,-1.1704548634430267,9.245099067687988,0.17894419292503772
5702,2002-10-15,11.00798797607422,11.00798797607422,10.490585327148438,10.518468856811523,4704631.0,0.090546325094085,1.1139221271074422,-2.507929838276236,53.06232527007074,40.26600469067782,-0.762411978965531,-0.39878892818859235,0.27658249995375606,1.8430893504360402,29.387809644832107,0.9139757156372088,-0.5684973956255632,0.4831674575805689,-0.5459663240168027,1.5123012391779405,-0.031399433218116,0.9977343483792538,-1.7822219657897964,100.0,46.81030079933586,0.5145668907986856,10,-0.8829932212829608,-0.30517482757568537,0.4616355895996076,1.296607017517088,2.063417434692381,1,0.1111736999069195,-1.1680660531094316,10.094012260437012,-1.2765963717335718,10.450307846069336,1.237291377910101,9.777994155883787,0.1111736999069195
5703,2002-10-16,10.515371322631836,11.001791954040527,10.509174346923828,10.843783378601074,4245336.0,-0.04475083498574706,-1.8908974398437435,-0.6708870870332609,43.95845243779234,40.97181298898637,-0.3612072555536372,0.05080210747999914,0.7719740774794577,2.2651291174265076,28.194011338752915,0.4988136291503924,-0.5239064293055264,0.019519186019897106,-0.9740709583366272,1.0131093303764214,-0.477275886158365,0.5163142581981592,-1.2183164337158203,72.7740197148088,24.451902490391404,0.49679507217826224,10,-0.4120645523071289,0.18744182586669922,0.9627726078033447,1.7892236709594727,3.197366714477539,2,0.17530935050315777,1.1139221271074422,11.00798797607422,-1.1680660531094316,10.094012260437012,-1.2765963717335718,10.450307846069336,0.17530935050315777
5704,2002-10-17,11.51609706878662,11.519194602966307,11.085444450378418,11.09164047241211,7519147.0,0.09516789426170424,1.0143897637359436,-1.2924513234504034,56.237528682781594,43.25914506216444,-1.3662084380042394,-0.9289858050903401,-0.21628863348266414,1.2022931047430259,26.806397919096504,1.0038232803344709,-0.5077617719485445,0.9767148971557607,-0.11583504896157848,2.0692648432731,0.430439924097092,1.5229898702144293,-2.150604856384275,99.80956613560556,48.85472110868073,0.5462749730586693,10,-1.1571869850158674,-0.9139761924743635,0.017814397811891425,0.7884979248046893,2.1067914962768555,3,0.10304009696324878,-1.8908974398437435,10.515371322631836,1.1139221271074422,11.00798797607422,-1.1680660531094316,10.094012260437012,0.10304009696324878
5705,2002-10-18,11.915767669677734,11.915767669677734,11.345694541931152,11.67410659790039,5831729.0,0.03470538659963074,3.7179558011049725,0.5693422456889312,59.52606376491582,45.87971367877886,-1.6727036907131918,-1.3101818055372618,-0.6049873613375993,0.7497251576131916,25.556695636951854,0.570073127746582,-0.46706059497361707,1.3220116615295403,0.07202226714571758,2.572001055913363,0.6970169643376298,1.9470063587214508,-2.4210533138415524,100.0,46.383640942328256,0.6249946971919111,10,-1.3585710525512695,-1.3585710525512695,-0.38185620307922363,0.34235382080078125,1.8713274002075213,4,0.08060321796925196,1.0143897637359436,11.51609706878662,-1.8908974398437435,10.515371322631836,1.1139221271074422,11.00798797607422,0.08060321796925196
5706,2002-10-21,12.69032382965088,12.69961929321289,11.711284637451172,11.773249626159668,4787259.0,0.06500262353588626,1.1125819984588978,3.7948776637726986,61.87499811052094,48.74945034092111,-2.255585062972722,-2.0595412091344265,-1.3619419155391181,-0.06930910106087218,25.195754628176815,0.9883346557617188,-0.38712573556956187,2.013535451889039,0.458277370052512,3.5687935337255663,1.2359064109707756,2.7911644928073027,-3.001925208707375,99.5792068521893,47.72564261373277,0.7776290409182633,10,-1.7412014007568377,-1.7412014007568377,-1.0843784809112567,-0.43220233917236506,1.096771240234375,0,0.01806636907877479,3.7179558011049725,11.915767669677734,1.0143897637359436,11.51609706878662,-1.8908974398437435,10.515371322631836,0.01806636907877479
5707,2002-10-22,11.971535682678224,12.47035026550293,11.928160667419435,12.423876762390135,6381076.0,-0.056640646576189946,-1.0114952288962311,-0.49324370698673214,57.46267923392266,51.33958464959433,-1.3591653518934024,-1.2866672050934778,-0.6323430634312519,0.5981435459788553,24.32813840419938,0.7621631622314453,-0.27054989776394045,1.2185310363769553,-0.43561321264804853,2.872675285401959,0.39145891186445425,2.0456031608894563,-1.9820149945077805,66.76092627809946,15.856934252649047,0.8270721245125016,10,-1.0224132537841815,-1.0224132537841815,-0.3562953472137469,0.2865858078002912,2.1315784454345685,1,0.069617021818974,1.1125819984588978,12.69032382965088,3.7179558011049725,11.915767669677734,1.0143897637359436,11.51609706878662,0.069617021818974
5708,2002-10-23,12.485840797424315,12.485840797424315,11.878588676452635,11.915767669677734,6488557.0,0.04296066339176896,1.1304358736292823,-1.2602727307226917,61.98082780390079,53.894524559297004,-1.5258915517585407,-1.7465517762872285,-1.1284397359032727,0.037445909952271705,23.37931236577179,0.6072521209716797,-0.1128738797125095,1.641438579559324,-0.18373749397339978,3.466614653092048,0.7288505427929621,2.554026616325686,-2.2253102487496257,86.75617472682306,33.3839426347882,0.9125880367663621,10,-1.1897172927856428,-1.5367183685302717,-0.9008083343505842,-0.227719306945799,1.8279523849487322,2,0.046898292461255986,-1.0114952288962311,11.971535682678224,1.1125819984588978,12.69032382965088,3.7179558011049725,11.915767669677734,0.046898292461255986
5709,2002-10-24,12.048992156982422,12.609769821166992,11.971535682678224,12.609769821166992,3371932.0,-0.03498752286926565,1.2762466455108454,-0.9836942611226851,61.906667357517534,55.83185209776728,-0.8191687657649549,-1.310008541882402,-0.6878717269026033,0.42830420735036867,23.859037266895278,0.6382341384887678,0.050774904150857836,1.1621442317962654,-0.7358891250537063,3.060177588646237,0.21312755337127953,2.111160910221251,-1.5445527338539122,51.94510362451601,-5.032203453313073,0.9490166784249856,10,-0.6955513954162598,-1.099869728088379,-0.6010560989379883,0.20912933349609375,2.2771940231323224,3,0.13808174646066207,1.1304358736292823,12.485840797424315,-1.0114952288962311,11.971535682678224,1.1125819984588978,12.69032382965088,0.13808174646066207
5710,2002-10-25,12.250375747680664,12.259671211242676,11.887884140014648,12.048992156982422,2614401.0,0.016713729088249085,2.380273996358276,-0.3591148570281862,64.8616222471195,57.87457387872687,-0.8251317814000405,-1.4678137688905046,-0.8832190576078833,0.17332347202934173,24.302805397111882,0.37178707122802734,0.3049601090242984,1.2880860805511478,-0.7032787160701659,3.2794508771724615,0.29240368224049185,2.283768478861804,-1.526418337543717,54.54540191287835,-8.67983125940819,0.9956823983106567,10,-0.6552734375,-1.301253318786621,-0.825676441192627,0.0077457427978515625,1.5367193222045916,4,0.11203842605747538,1.2762466455108454,12.048992156982422,1.1304358736292823,12.485840797424315,-1.0114952288962311,11.971535682678224,0.11203842605747538
5711,2002-10-28,12.1481351852417,12.39289379119873,11.99632167816162,12.39289379119873,4258247.0,-0.008345912365857133,2.2405161933855076,-1.2153850525179244,64.24315867213906,59.11688870117892,-0.4479817376528761,-1.3166865779252284,-0.7776038920283153,0.2272098523165198,24.116110903193366,0.39657211303711115,0.5181059648128006,1.1119528770446774,-0.9424669646066874,3.166372718696042,0.08474295621899408,2.1391627978703607,-1.2266115867971585,36.86453223494503,-30.121627787262213,1.0272099208256829,10,-0.5437383651733398,-1.1990127563476562,-0.7234358787536621,-0.05267000198364258,1.2516822814941406,0,0.13491452471113963,2.380273996358276,12.250375747680664,1.2762466455108454,12.048992156982422,1.1304358736292823,12.485840797424315,0.13491452471113963
5712,2002-10-29,12.030402183532715,12.11715316772461,11.754659652709961,12.036599159240724,3673073.0,-0.009691446457725794,3.3333257330475625,0.025318724478670642,69.25054615461278,61.927121336381184,-0.18994192304764113,-1.18170010795545,-0.6750740965526489,0.29744141094684906,24.35265545902431,0.3934755325317383,0.6664405313855433,0.9448032379150391,-1.1572079608423103,3.0468144366723884,-0.1062023614636356,1.9958088372937137,-0.9310690156113388,32.2464333829998,-41.123755137916476,1.0510055993786749,10,-0.13787031173706055,-1.0812797546386719,-0.6057028770446777,-0.26489782333374023,1.1153612136840803,1,0.1460211271038896,2.2405161933855076,12.1481351852417,2.380273996358276,12.250375747680664,1.2762466455108454,12.048992156982422,0.1460211271038896
5713,2002-10-30,12.095464706420898,12.222492218017578,11.853803634643555,12.064482688903807,2554690.0,0.005408175212732402,1.5869520849295544,-4.999538319481771,67.12454860366282,63.136790216479106,-0.008154856452955883,-1.2112597542675019,-0.7486047784694136,0.18383362139815596,24.809866446449135,0.36868858337402344,0.845678276017173,0.947901344299316,-1.1982356989473004,3.0940383875459325,-0.1251671773239913,2.0209698659226234,-0.836102925970371,39.855104790285594,-36.667075535766884,1.073068521623308,10,-0.07280778884887695,-1.1463422775268555,-0.8527858257293701,-0.32996034622192383,1.0905752182006836,2,0.16598365341235133,3.3333257330475625,12.030402183532715,2.2405161933855076,12.1481351852417,2.380273996358276,12.250375747680664,0.16598365341235133
5714,2002-10-31,12.0830717086792,12.222492218017578,11.962241172790527,12.095464706420898,2433330.0,-0.0010245987270849355,-1.0487846994125265,-0.4000061563086544,63.36885655659043,63.563767193331834,0.10406481904474241,-1.142771571171279,-0.7483944545596621,0.14958993430145107,24.924704963801318,0.2602510452270508,0.9268942566522043,0.8627001285552982,-1.3077287613818847,3.033129018492481,-0.2225143164132941,1.9479145735238905,-0.6796841769524349,51.456360004004566,-22.12462252697253,1.0852144449685917,10,0.12238025665283203,-1.1339492797851562,-0.9077792167663574,-0.4678311347961426,0.6816091537475586,3,0.18461542954276555,1.5869520849295544,12.095464706420898,3.3333257330475625,12.030402183532715,2.2405161933855076,12.1481351852417,0.18461542954276555
5715,2002-11-01,12.207000732421875,12.21009922027588,11.816624641418455,12.036599159240724,4179169.0,0.010256417137180396,3.4561473617133385,-13.74982685648312,67.98524248832103,64.24268323530961,0.02882266129807931,-1.1684898001015789,-0.8863136846473676,-0.020085496584769658,23.955493512357368,0.3934745788574254,1.1261637289553565,0.8862467288970954,-1.2710196437600025,3.0435131015541934,-0.19238645743145355,1.9648799152256444,-0.673990024546498,70.87384588718197,-3.5168542893070764,1.078633186328549,11,-0.024785995483398438,-1.257878303527832,-1.0580432415008545,-0.9170737266540527,0.5112075805664045,4,0.17360410588526465,-1.0487846994125265,12.0830717086792,1.5869520849295544,12.095464706420898,3.3333257330475625,12.030402183532715,0.17360410588526465
5716,2002-11-04,12.436269760131836,12.75538730621338,12.299947738647461,12.36191177368164,3487160.0,0.018781765704414255,-3.593762925768831,0.4363691312353484,63.76120808408102,64.9425197742161,-0.26851051621569155,-1.2672790366112245,-1.1157110113400464,-0.2903240422700506,23.182229548977865,0.5483865737915057,1.178651094483694,0.9914318561553959,-1.119969837337134,3.102833549647926,-0.06426899059086999,2.0471327029016617,-0.7865981937227069,68.11144920754863,-2.914273839483073,1.0557008467462654,11,-0.18124628067016602,-1.4592633247375488,-1.2989304065704346,-1.1618342399597168,0.4864215850830096,0,0.10861981412496302,3.4561473617133385,12.207000732421875,-1.0487846994125265,12.0830717086792,1.5869520849295544,12.095464706420898,0.10861981412496302
5717,2002-11-05,12.479644775390625,12.578787803649902,12.303046226501465,12.39289379119873,1793608.0,0.003487783402531308,-1.069773684719155,1.1666666666666667,70.71895953440912,65.91342329982814,-0.25952210263187503,-1.1695514846709845,-1.159112473845079,-0.3699347812919811,21.956437296583793,0.2757415771484375,1.1780469830497093,0.9071600437164307,-1.1249927973176206,2.939312884750482,-0.10891637680059496,1.9232364642334563,-0.6972873202049854,70.62702414960312,-0.17021667304275923,1.0160764205170254,11,-0.22462129592895508,-1.502638339996338,-1.515805959701538,-1.2966065406799316,0.6723146438598633,1,0.073733884890679,-3.593762925768831,12.436269760131836,3.4561473617133385,12.207000732421875,-1.0487846994125265,12.0830717086792,0.073733884890679
5718,2002-11-06,12.69961929321289,12.702716827392578,12.315439224243164,12.53231430053711,2788049.0,0.01762666500380261,3.464293566685722,1.9285659319518496,64.94524029791901,66.25104251542831,-0.4983946383385014,-1.1778408358312902,-1.3806529332342201,-0.6315658951474337,20.3101445046111,0.38727760314941406,1.0985032572699502,0.9544085502624515,-0.8150895852932418,2.723906685818145,0.06965948248460485,1.8391576180402982,-0.8004982559039213,94.05941298137664,25.819501557235114,0.8847490677778465,11,-0.4445958137512207,-1.7226128578186035,-1.7357804775238037,-1.5165810585021973,0.16730403900146484,2,0.035130510112404645,-1.069773684719155,12.479644775390625,-3.593762925768831,12.436269760131836,3.4561473617133385,12.207000732421875,0.035130510112404645
5719,2002-11-07,12.299947738647461,12.73060131072998,12.265867233276367,12.69961929321289,2794827.0,-0.03147114455462674,1.01342395570797,-2.388880021888823,54.85133438731675,65.13878830878356,-0.066359875031619,-0.6108626256966652,-0.9779349959947954,-0.27535798302382375,18.590529117255336,0.4647340774536133,1.0944222242411694,0.42863931655883825,-1.0926217175507382,1.9499003506684147,-0.3319912004959491,1.1892698336136256,-0.2980747490699631,51.48512135754659,-12.211185569735463,0.7606305170547881,11,-0.044924259185791016,-1.3229413032531738,-1.336108922958374,-1.1169095039367676,0.9077796936035138,3,0.07204032121128012,3.464293566685722,12.69961929321289,-1.069773684719155,12.479644775390625,-3.593762925768831,12.436269760131836,0.07204032121128012
5720,2002-11-08,12.43936824798584,12.66553783416748,12.309242248535154,12.33092975616455,4135596.0,0.011335048920599,-3.693858833580334,-0.27131901328128355,46.22554419543986,63.13683114470587,-0.19685379798556113,-0.6257075866667705,-1.1155227330498185,-0.4530246203623811,18.597440005079346,0.36559009552001953,1.0076971252538804,0.46860680580139125,-0.9153804279892324,1.8525940395920149,-0.22338681109392056,1.160600422696703,-0.34707354041203686,35.44308482969952,-22.7346642800398,0.6919936168953119,11,-0.18434476852416992,-1.4623618125915527,-1.475529432296753,-1.2563300132751465,0.6661176681518555,4,0.02615185980152912,1.01342395570797,12.299947738647461,3.464293566685722,12.69961929321289,-1.069773684719155,12.479644775390625,0.02615185980152912
5721,2002-11-11,11.900277137756348,12.423876762390135,11.85070514678955,12.423876762390135,3584312.0,-0.04333749909821838,1.1893507505910461,-4.828540270522208,48.86700466481106,60.87199320139456,0.33903432766361696,0.0586496786016788,-0.5797266946448705,0.046078203429789966,18.20600027035968,0.5886631011962891,0.9377804841653958,-0.16079754829406667,-1.2287911473565334,0.9071960507684,-0.6947943478253009,0.3731992512371676,0.855110168457033,5.633845560230556,-49.33250464064979,0.5339967995312337,11,0.3857288360595703,-0.9232707023620605,-1.085153341293335,-0.8318734169006348,1.1928157806396467,0,0.06873211150997971,-3.693858833580334,12.43936824798584,1.01342395570797,12.299947738647461,3.464293566685722,12.69961929321289,0.06873211150997971
5722,2002-11-12,12.231786727905273,12.368108749389648,11.912670135498047,12.05208969116211,3250250.0,0.027857299986496553,1.0136955687582487,-0.3431955033750198,45.711301415844495,58.49274351385919,0.04368971255379961,-0.186011988665566,-0.9024570288606206,-0.32053397102448145,19.007192196041288,0.4678316116333008,0.8297831177737258,0.10952210426330566,-0.8378472028780415,1.0568914114046528,-0.3641625493073679,0.5832067578339792,0.5055069351196302,43.3098354934438,-7.319908688443178,0.4736846535706733,11,0.05421924591064453,-1.2547802925109863,-1.430605173110962,-1.1773252487182617,0.8055381774902344,1,0.056484357737644375,1.1893507505910461,11.900277137756348,-3.693858833580334,12.43936824798584,1.01342395570797,12.299947738647461,0.056484357737644375
5723,2002-11-13,12.358814239501953,12.47035026550293,12.02110767364502,12.169821739196776,2942008.0,0.010385033227147566,1.1804476475475663,1.0517285300330201,55.84111376571968,57.65632764820689,-0.04699522244517951,-0.17692319309957938,-1.0257402011679595,-0.4820838956743021,19.917827122786935,0.44924259185791016,0.7334190664208666,0.1443774700164795,-0.430005754354319,0.718760694387278,-0.14281414216891974,0.43156908220187873,0.36074765319824387,57.74648345288185,6.9822650794536685,0.287191612185399,11,-0.07280826568603516,-1.381807804107666,-1.7218382358551025,-1.4685583114624006,1.0441007614135742,2,0.06417647877685861,1.0136955687582487,12.231786727905273,1.1893507505910461,11.900277137756348,-3.693858833580334,12.43936824798584,0.06417647877685861
5724,2002-11-14,12.702716827392578,12.705815315246582,12.519922256469727,12.625261306762695,3176659.0,0.027826503516124035,3.4444115098727712,0.40983383205582613,58.09312880713908,56.55720390585334,-0.32827976996985697,-0.45046465466542074,-1.3612258001337594,-0.8551988407667679,21.21622298028906,0.3470010757446289,0.6168370962026923,0.42894906997680593,-0.08351395562349317,0.941412095577105,0.17271755717665727,0.6851805827769546,-0.8520116806030273,99.63765044922869,47.31305745485289,0.25623151280014944,11,-0.3996706008911133,-1.725710391998291,-2.2601542472839355,-1.998354434967041,0.6196441650390625,3,0.012926880686474629,1.1804476475475663,12.358814239501953,1.0136955687582487,12.231786727905273,1.1893507505910461,11.900277137756348,0.012926880686474629
5725,2002-11-15,12.876216888427734,12.935084342956545,12.640751838684082,12.687226295471193,3170526.0,0.013658500255710138,-1.0879124596208287,2.4399886724617468,62.70267823954909,56.439589478683125,-0.44350816373239255,-0.5779528852030253,-1.533707741665781,-1.0566547657350434,22.108159342178634,0.2943325042724627,0.5271865870664048,0.5544266700744629,0.00457598557108696,1.1042773545778388,0.2795013278227749,0.8293520123261509,-1.0084095382690421,94.5713220304399,38.62675008597891,0.27492534225168835,11,-0.4833221435546875,-1.4623608589172363,-2.449145555496216,-2.173403739929199,0.4058685302734375,4,0.025745958358404097,3.4444115098727712,12.702716827392578,1.1804476475475663,12.358814239501953,1.0136955687582487,12.231786727905273,0.025745958358404097
5726,2002-11-18,12.919591903686525,13.089995384216307,12.882413864135742,13.074503898620605,2644419.0,0.0033686148373108793,1.2333205078876726,-0.819680982585745,65.92673091909026,55.907119632536585,-0.4594277506868565,-0.635872550929788,-1.5796346966876431,-1.1291055717769414,22.123968342431493,0.21377849578857244,0.4823287072861291,0.5863382816314715,-0.003936689489181688,1.1766132527521247,0.2912007960711449,0.8814757671917981,-1.009093473815918,85.5262187984758,25.485834430056435,0.29513748556032676,11,-0.4492416381835955,-1.3709630966186541,-2.4925205707550067,-2.21677875518799,0.35629653930663885,0,0.014388535941148861,-1.0879124596208287,12.876216888427734,3.4444115098727712,12.702716827392578,1.1804476475475663,12.358814239501953,0.014388535941148861
5727,2002-11-19,12.80495834350586,12.919591903686525,12.71820831298828,12.919591903686525,3997452.0,-0.008872846838757775,2.513518909835064,0.7399915043986484,62.48637163151038,55.633912002935624,-0.32832221038625775,-0.48022083979334695,-1.470835508078908,-1.0461915536199875,21.98497085031097,0.20138359069824574,0.39605392489441726,0.4300335884094242,-0.1703088370827146,1.030376013901563,0.12986237566335568,0.7302048011554927,-0.8236900963745111,73.33330359293737,10.29597460721385,0.300171212746069,11,-0.3346080780029297,-1.0146679878234863,-2.377887010574341,-2.102145195007324,0.22307205200195312,1,0.022501797128942957,1.2333205078876726,12.919591903686525,-1.0879124596208287,12.876216888427734,3.4444115098727712,12.702716827392578,0.022501797128942957
5728,2002-11-20,13.071405410766602,13.086895942687988,12.746091842651367,12.882413864135742,4024242.0,0.020808116677386357,2.0986048608762755,-1.6486580922114185,65.9659680016022,56.868871293411786,-0.5995325841411958,-0.7384081421920463,-1.7396416567789323,-1.3373923106408476,22.034002814428362,0.3408041000366211,0.3406792762232218,0.667202425003051,-0.008323260624090167,1.3427281106301923,0.32943958218947955,1.0049652678166225,-1.0236135354101563,96.73901951435795,30.905107882107856,0.3377628428135708,11,-0.6010551452636719,-1.2718205451965332,-2.657501459121704,-2.3685922622680664,0.11463451385498047,2,-0.0026072563967010076,2.513518909835064,12.80495834350586,1.2333205078876726,12.919591903686525,-1.0879124596208287,12.876216888427734,-0.0026072563967010076
5729,2002-11-21,13.712738037109375,13.79638957977295,13.055913925170898,13.136467933654785,3585280.0,0.049063785124017656,-1.0084014811231807,3.0491845467573624,70.84048308189095,59.60386450301746,-1.1391829843166281,-1.3161878667472457,-2.370436270087703,-1.9987638541111465,22.27616724779462,0.7404756546020508,0.2641712521141155,1.2253477573394775,0.3529309385918946,2.0977645760870605,0.7891393479656852,1.6615561667132699,-1.6024139512213385,92.76143901420562,26.42636158760753,0.43620840937379163,11,-0.889190673828125,-1.2718210220336914,-3.309678077697754,-3.00992488861084,-0.37178707122802734,3,-0.02259381280058037,2.0986048608762755,13.071405410766602,2.513518909835064,12.80495834350586,1.2333205078876726,12.919591903686525,-0.02259381280058037
5730,2002-11-22,13.622888565063475,13.91102409362793,13.604299545288086,13.712738037109375,3824772.0,-0.006552263435847028,-3.8292617006261356,-0.15591555332694848,67.08294204546073,61.62785754531188,-0.9653086000393838,-1.1786721407649612,-2.2630849221578,-1.926463686791056,22.757024879516997,0.30672454833984375,0.21725425499891848,1.0668726444244374,0.0664234140074722,2.0673218748414026,0.5666480292159548,1.56709725963292,-1.377679239664646,75.84408814494878,9.331620290446665,0.5002246152084828,11,-0.7110414505004865,-0.9945292472839338,-3.142373085021971,-2.9200754165649396,0.19209003448486506,4,-0.022060488214118656,-1.0084014811231807,13.712738037109375,2.0986048608762755,13.071405410766602,2.513518909835064,12.80495834350586,-0.022060488214118656
5731,2002-11-25,13.787095069885256,13.799488067626953,13.4989595413208,13.622888565063475,4185947.0,0.012053721502420345,2.1803222436961645,-1.8275733967350958,68.18964256799947,64.12545100666243,-0.9317019424583393,-1.2793912774383749,-2.40082860973005,-2.1151600993058857,22.98215783018962,0.30052852630615234,0.25693277813583215,1.1491311550140395,0.028121426921034143,2.270140883107045,0.5886262909675359,1.709636019060543,-1.375304267663516,89.61038026540722,22.642725355946908,0.5605048640465029,11,-0.8210291862487811,-0.9759407043457049,-3.229898452758791,-3.0842819213867205,-0.06816101074219105,0,-0.03662915564332048,-3.8292617006261356,13.622888565063475,-1.0084014811231807,13.712738037109375,2.0986048608762755,13.071405410766602,-0.03662915564332048
5732,2002-11-26,13.787095069885256,13.904828071594238,13.63838005065918,13.787095069885256,3656934.0,0.0,1.2631549104105582,0.0,66.11568402489524,65.2670699243486,-0.7687193184073386,-1.2026993719134982,-2.364830993244121,-2.1388597551720796,23.791424982664665,0.2664480209350586,0.33261772549434454,1.0612965106964136,-0.1322141012525062,2.2548071226453335,0.4645412047219537,1.6580518166708735,-1.225380938522898,89.36169690222033,24.754329666376137,0.5967553059744599,11,-0.5716218948364276,-0.9542531967163104,-2.8379726409912127,-2.8379726409912127,0.2571525573730451,1,-0.03707863217747043,2.1803222436961645,13.787095069885256,-3.8292617006261356,13.622888565063475,-1.0084014811231807,13.712738037109375,-0.03707863217747043
5733,2002-11-27,14.103114128112793,14.199158668518065,13.830470085144045,13.830470085144045,3449396.0,0.022921366439099256,-1.7045416386836896,100.0,77.40112372088703,67.41240269254281,-0.9066309133656922,-1.4341269131303882,-2.6391396107903358,-2.4768825046408267,24.618427079358973,0.41206359863280895,0.45635036065518086,1.2769330978393558,-0.02604855242516635,2.579914748103878,0.6254422727070938,1.9284239229716178,-1.4064690005238774,91.59895193359257,24.28528208424808,0.6514908251322612,11,-0.6831588745117188,-1.1262049674987793,-3.15399169921875,-3.15399169921875,-0.25405406951904297,2,-0.0762302370128265,1.2631549104105582,13.787095069885256,2.1803222436961645,13.787095069885256,-3.8292617006261356,13.622888565063475,-0.0762302370128265
5734,2002-11-29,14.313793182373047,14.375758171081545,14.115507125854492,14.127900123596193,2041170.0,0.01493847758349287,-1.4705924956883647,0.6818159558988115,77.88017413432848,69.09879112529609,-0.9663697953665089,-1.5485100587957135,-2.7903174891904996,-2.698323294113578,25.56205760650267,0.2726440429687518,0.5859348595905018,1.3760760784149166,-0.03637517987577077,2.788527336705604,0.6698504492695729,2.0823017075602603,-1.4368464298726327,92.93281414851133,20.69596279353219,0.706225629145344,11,-0.7668099403381348,-1.248584270477295,-3.1911702156066895,-3.364670753479004,-0.8736991882324219,4,-0.07878786869299292,-1.7045416386836896,14.103114128112793,1.2631549104105582,13.787095069885256,2.1803222436961645,13.787095069885256,-0.07878786869299292
5735,2002-12-02,14.326186180114744,14.834295272827148,14.254926681518555,14.77852725982666,6615081.0,0.0008658080764334386,1.054946318759006,-2.4333403446489457,92.78687686327902,72.0832517857615,-0.8397651255928569,-1.4693320897691997,-2.7477314349597126,-2.717854460216449,27.06050052173017,0.5793685913085938,0.6847136487084526,1.2825098037719709,-0.21455333926926734,2.779572946813209,0.5339782322513518,2.03104137529259,-1.2394058290129717,61.948963041734594,-17.93971742841334,0.7485315715206191,12,-0.5499343872070295,-1.0317087173461896,-3.174904584884642,-3.3770637512207013,-0.771458625793457,0,-0.06877163271833908,-1.4705924956883647,14.313793182373047,-1.7045416386836896,14.103114128112793,1.2631549104105582,13.787095069885256,-0.06877163271833908
5736,2002-12-03,13.787095069885256,14.295204162597654,13.77160358428955,14.292104721069336,2832268.0,-0.037629771346805896,1.0484813661641625,1.1164355258330896,75.560074188613,73.53588540321735,-0.18403056382996574,-0.8683736410643714,-2.1652842594028616,-2.1891087749500624,27.37261071330439,0.5545825958251935,0.7463257516162471,0.675877428054811,-0.8276750573902074,2.1794299134998294,-0.07589881466769732,1.4276536707773193,-0.42071233130742236,12.435247622024887,-69.10284331552947,0.7517762427225091,12,0.00309848785400213,-0.492617607116701,-2.514982700347902,-2.8379726409912127,-0.3470010757446307,1,0.002022436889115964,1.054946318759006,14.326186180114744,-1.4705924956883647,14.313793182373047,-1.7045416386836896,14.103114128112793,0.002022436889115964
5737,2002-12-04,13.39981746673584,13.75301456451416,13.39981746673584,13.663166046142578,5338220.0,-0.028089862381186825,-1.6823543045038585,0.5214723694671441,65.75984966240163,73.5129833655284,0.33134615621931474,-0.4307069610883225,-1.7194793853683326,-1.8122580191340951,27.39876729174159,0.38727760314941584,0.7752256241379314,0.24259119033813548,-1.2356903544958815,1.7208727351721524,-0.4965495820788721,0.9817319627551431,1.4344778060913086,0.0,-81.054996402113,0.7391407724170083,12,0.5452871322631836,-0.10534000396728516,-2.1230578422546387,-2.450695037841797,0.061964988708496094,2,0.023814995480304857,1.0484813661641625,13.787095069885256,1.054946318759006,14.326186180114744,-1.4705924956883647,14.313793182373047,0.023814995480304857
5738,2002-12-05,13.145763397216795,13.483469009399414,13.117878913879395,13.483469009399414,3848334.0,-0.018959517183701702,1.165140775465251,1.2823521317008408,56.89489766174735,71.96347387440133,0.6672227337944427,-0.1491627957919377,-1.4154353246371603,-1.5532952821618835,27.040405764295866,0.36559009552001953,0.7894042213257162,-0.03377008438110529,-1.4963580981788365,1.4288179294166259,-0.7650640912799709,0.6975239225177603,1.6598423194885275,1.6245757150960216,-73.89575124800848,0.7312940068988651,12,0.8303236961364764,0.17969655990600764,-1.7249362468719465,-2.196640968322752,0.3222141265869176,3,0.0683478169272187,-1.6823543045038585,13.39981746673584,1.0484813661641625,13.787095069885256,1.054946318759006,14.326186180114744,0.0683478169272187
5739,2002-12-06,13.186039924621582,13.33785343170166,12.984655380249025,13.01253890991211,2737375.0,0.0030638408883363333,-2.0810923233710104,-0.5137640846064755,55.030191398509416,70.62427935807341,0.6083517935261327,-0.12611794708502444,-1.4217021934747418,-1.5912483516206777,26.69369807491818,0.35319805145263494,0.829452387892168,-0.037798166275024414,-1.4406629684412096,1.3650666358911607,-0.739230567358117,0.6636342348080682,1.5520567199707038,10.887770380636454,-59.65237688149523,0.7014324010830929,12,0.7234354019165039,0.1394200325012207,-1.7001502513885498,-2.236917495727539,0.04027748107910334,4,0.05028197531346357,1.165140775465251,13.145763397216795,-1.6823543045038585,13.39981746673584,1.0484813661641625,13.787095069885256,0.05028197531346357
5740,2002-12-09,12.764680862426758,13.353343963623047,12.764680862426758,13.213924407958984,3114365.0,-0.031954936023517067,-1.6206858486921154,-2.589284830895569,47.759859398892736,68.35430345039488,1.000371612386708,0.3382021274035161,-0.955746213436587,-1.1583670216026292,26.174404488398817,0.5886631011962891,0.8263535585520199,-0.47542285919189453,-1.847189439279017,0.8963437208952278,-1.1613061492354557,0.21046043085166666,1.8682093063049319,0.0,-65.80887610028803,0.685883290043561,12,1.0348072052001953,0.5607790946960449,-1.1873936653137207,-1.8155584335327148,0.4833230972290039,0,0.052912653202475735,-2.0810923233710104,13.186039924621582,1.165140775465251,13.145763397216795,-1.6823543045038585,13.39981746673584,0.052912653202475735
5741,2002-12-10,12.71820831298828,13.01253890991211,12.640751838684082,12.770877838134766,4734326.0,-0.003640713774150983,-2.5820661012744295,0.11724047161120069,48.72029631096893,66.42148259329196,0.9826094232078546,0.4733635029280414,-0.8620000420537348,-1.0932534227556534,26.68483800652155,0.37178707122802734,0.740214259016371,-0.5627919673919699,-1.8094355315283916,0.6838515967444518,-1.1861137494601817,0.060529814676241855,1.7652251112390154,6.963864966920645,-55.50171239164202,0.6233217820682112,12,1.0193152427673358,0.6242918968200701,-1.1525397300720197,-1.7690858840942365,0.4151620864868182,1,0.06577335586481348,-1.6206858486921154,12.764680862426758,-2.0810923233710104,13.186039924621582,1.165140775465251,13.145763397216795,0.06577335586481348
5742,2002-12-11,12.922691345214846,13.03422737121582,12.547805786132812,12.733698844909668,4557773.0,0.01607797475826378,1.3608999238568695,-3.5882704425290646,47.76537417637065,63.12862153279013,0.7181356909544565,0.3407665286384578,-1.0278443042267824,-1.2725722277669416,27.159203809262344,0.4864215850830078,0.6806690532533786,-0.3928541660308813,-1.5523222465088349,0.7666139144470723,-0.9725882062698581,0.1868798742080955,1.3764739204581282,40.0662919905334,-17.317723311415236,0.5797340402389763,12,0.7683591842651349,0.4198088645935041,-1.306676387786867,-1.9456849098205584,-0.10843849182129084,2,0.0400383043364545,-2.5820661012744295,12.71820831298828,-1.6206858486921154,12.764680862426758,-2.0810923233710104,13.186039924621582,0.0400383043364545
5743,2002-12-12,13.151959419250488,13.229414939880373,12.935084342956545,13.074503898620605,2698643.0,0.01774151126193524,1.53333004998888,0.40983383205582613,40.38257155838852,58.96222124657457,0.37968554000504184,0.18336688962462766,-1.2090200396594568,-1.4750874197166421,27.593308672790208,0.30672359466552734,0.6022964333929437,-0.20324335098266566,-1.275939051216744,0.8694523492514126,-0.7395912010997048,0.33310449913437346,0.9370427088776658,75.0,21.17843482480248,0.5363478501170389,12,0.5390911102294922,0.19054079055786133,-1.5359444618225098,-2.174952983856201,-1.1215572357177734,3,0.023557177019597697,1.3608999238568695,12.922691345214846,-2.5820661012744295,12.71820831298828,-1.6206858486921154,12.764680862426758,0.023557177019597697
5744,2002-12-13,12.866923332214355,13.19843292236328,12.826645851135256,12.93818187713623,2647646.0,-0.021672518744159652,-3.8979445686861496,-0.9199931049767293,37.84862389962102,52.85797091727924,0.4893611270983822,0.5073476529385932,-0.8708210415883091,-1.1742814731148847,27.551957724842925,0.3717870712280238,0.5248994328560332,-0.4964897632598877,-1.550508840821612,0.5575293143018367,-1.0234993020407508,0.0305197755209754,1.0371352348743574,39.61544654231011,-10.948651917356678,0.5270095387808624,12,0.5545816421508789,0.47557687759399414,-1.250908374786377,-1.8899168968200684,-0.1146354675292951,4,0.0467131245030834,1.53333004998888,13.151959419250488,1.3608999238568695,12.922691345214846,-2.5820661012744295,12.71820831298828,0.0467131245030834
5745,2002-12-16,13.207727432250975,13.226317405700685,12.904101371765135,12.904101371765135,2242253.0,0.026486836925760038,-1.1224530820573457,-4.2609073875803,41.18755644576138,49.03880227918462,-0.029928124886453134,0.20306410991127777,-1.139622466040553,-1.5017250540065366,27.14488670254347,0.3593940734863299,0.37931183160419657,-0.17226119041442978,-1.2042164061801444,0.8596940253512848,-0.6882387982972862,0.3437164174684266,0.5335808011230299,96.81819008589339,49.07844606213055,0.5159776078828571,12,-0.05731725692748846,0.13477277755737482,-1.5917124748229963,-2.2307209968566877,-1.0038242340087873,0,0.0014075073509101088,-3.8979445686861496,12.866923332214355,1.53333004998888,13.151959419250488,1.3608999238568695,12.922691345214846,0.0014075073509101088
5746,2002-12-17,13.105485916137695,13.384325981140135,13.074503898620605,13.229414939880373,2083775.0,-0.007741037709759424,-2.3333367534872553,-0.4081633294071515,39.94515068648862,46.17050239297206,-0.03859990855208295,0.337236706515176,-0.9571912203834714,-1.3876207877542477,26.575942592739533,0.3098220825195295,0.19854606766273086,-0.2837974071502689,-1.3015434940599704,0.7339486797594326,-0.7926704506051205,0.22507563630458272,0.4926020235673665,66.66666666666681,23.19248063793347,0.508873043454851,12,-0.08984851837158203,0.2370142936706543,-1.4894709587097168,-2.128479480743408,-1.11226177215576,1,0.010874685946789198,-1.1224530820573457,13.207727432250975,-3.8979445686861496,12.866923332214355,1.53333004998888,13.151959419250488,0.010874685946789198
5747,2002-12-18,13.093092918395994,13.25420093536377,12.95057487487793,13.1085844039917,2945882.0,-0.000945634356559033,-1.0206203232992517,0.1250028857474981,33.63452282424407,43.586016299916146,-0.08302197372511166,0.3924436098083106,-0.8622002552746704,-1.3730622152849055,26.324375698913528,0.30362606048583984,-0.03332939820090175,-0.3105971336364757,-1.3013146524644803,0.680120385191529,-0.8059558930504771,0.18476162577752575,0.3789611628803975,47.77775877695471,9.961789164490938,0.49535875941400204,12,-0.1270270347595197,0.28038978576660334,-1.4615867137908918,-2.116086483001707,-0.8396186828613263,2,0.0030762388482337144,-2.3333367534872553,13.105485916137695,-1.1224530820573457,13.207727432250975,-3.8979445686861496,12.866923332214355,0.0030762388482337144
5748,2002-12-19,13.037324905395508,13.309968948364258,12.959869384765625,13.086895942687988,3004948.0,-0.004259346003886666,-2.4242566984585965,3.1998891898543484,28.224085589059285,40.60756009886613,-0.04945422295695501,0.4696043438609241,-0.7008056508140506,-1.311374411377889,25.820247924865352,0.3500995635986328,-0.1863880771956694,-0.36466112136840856,-1.3578990982418393,0.6285768555050222,-0.8612801098051239,0.1319578670683068,0.34700107574462713,37.77775877695496,6.647275349010428,0.4966189884367154,12,-0.0712590217590332,0.39037656784057617,-1.4058187007904053,-2.0603184700012207,-0.5824661254882812,3,-0.017110262543939103,-1.0206203232992517,13.093092918395994,-2.3333367534872553,13.105485916137695,-1.1224530820573457,13.207727432250975,-0.017110262543939103
5749,2002-12-20,13.402915000915527,13.446290016174315,13.151959419250488,13.167449951171875,3391944.0,0.028041802913780334,-1.209306737201523,-4.750052905981262,35.943378583849,39.29461778608349,-0.42582547012360905,0.08391535880827306,-0.971522604329845,-1.6698975915136565,24.388241819855633,0.4089651107788068,-0.27794537898354754,0.01642012596130371,-0.9660164271489116,0.998856679071519,-0.4747981505938039,0.5076384025164113,-0.8551092147827148,92.00001407147639,62.092367517612665,0.49121827655510786,12,-0.4058670997619629,0.27419376373291016,-1.7714087963104248,-2.4259085655212402,-1.2826642990112322,4,-0.10240405294587474,-2.4242566984585965,13.037324905395508,-1.0206203232992517,13.093092918395994,-2.3333367534872553,13.105485916137695,-0.10240405294587474
5750,2002-12-23,13.32236099243164,13.508255004882812,13.278985977172852,13.390522003173828,2154783.0,-0.006010185730371709,-1.9600088650299194,-0.28947400396106976,41.77629991295492,38.523062630748605,-0.288147137503282,0.14840921009857944,-0.8167494154889816,-1.5772316708038652,22.784280123976018,0.22926902770996094,-0.3189396703075218,-0.0491075038909905,-1.0254948133971258,0.9272798056151448,-0.537301158644059,0.43908615086207803,-0.756585521697998,66.66655266173025,33.12159130122914,0.4881936547530678,12,-0.2943305969238281,0.36868953704833984,-1.6823346614837646,-2.3453545570373535,-1.1587352752685547,0,-0.04279069814055003,-1.209306737201523,13.402915000915527,-2.4242566984585965,13.037324905395508,-1.0206203232992517,13.093092918395994,-0.04279069814055003
5751,2002-12-24,13.282085418701172,13.474173545837402,13.248003959655762,13.288281440734865,865657.0,-0.00302315586203894,-5.083184773826166,0.09090273113949326,47.6250060119855,38.507466168039144,-0.17821524258228827,0.15695818507295556,-0.6897061993894038,-1.51417100089569,21.35685301346158,0.22616958618164062,-0.3576000097182437,-0.06413259506225621,-1.0211916863255546,0.8929264962010421,-0.5426621406939063,0.41439695056939385,-0.6786107666015617,59.44456794979223,20.761791259387493,0.4785295456316494,12,-0.11463499069213867,0.4089651107788086,-1.3787100315093994,-2.2152304649353027,-0.8922891616821271,1,-0.08117567283078186,-1.9600088650299194,13.32236099243164,-1.209306737201523,13.402915000915527,-2.4242566984585965,13.037324905395508,-0.08117567283078186
5752,2002-12-26,13.275888442993164,13.647674560546875,13.263495445251465,13.32236099243164,1405321.0,-0.00046656646999743145,-9.782682012847966,7.500384792979226,52.9166620352122,39.90014288768622,-0.13035688940691514,0.12953446774585586,-0.624489306895093,-1.4795025015579348,19.84189325512685,0.38417911529541016,-0.33544016934787635,-0.04476923942565847,-0.9792915833839739,0.889753104532657,-0.5120304114048171,0.42249193255350015,-0.6362225767822256,45.9460133995918,2.46922716635855,0.46726117197915795,12,-0.03872823715209961,0.4151620864868164,-1.2663989067077637,-2.131577968597412,-1.0905752182006836,3,-0.09661607993461274,-5.083184773826166,13.282085418701172,-1.9600088650299194,13.32236099243164,-1.209306737201523,13.402915000915527,-0.09661607993461274
5753,2002-12-27,13.028030395507812,13.275888442993164,12.975359916687012,13.275888442993164,1308492.0,-0.018669789863756225,1.425005194345474,5.333429099117587,46.75984250274666,40.890278288033514,0.10959858734993588,0.3085392363821029,-0.30339367515355775,-1.21050888345256,17.61300271763508,0.30052852630615234,-0.316705260587991,-0.23887310028076136,-1.1050722316318637,0.627326031070341,-0.6719726659563126,0.19422646539478983,-0.3278840076367171,7.834200742439782,-38.122230778785,0.4330995656755509,12,0.24785757064819336,0.663020133972168,-0.8977100849151611,-1.8837199211120605,-0.9573516845703125,4,-0.05945305134076284,-9.782682012847966,13.275888442993164,-5.083184773826166,13.282085418701172,-1.9600088650299194,13.32236099243164,-0.05945305134076284
5754,2002-12-30,13.186039924621582,13.266592979431152,12.873119354248047,13.089995384216307,1561540.0,0.012128428036846772,2.0602576749912846,-0.387498172359933,59.68663523343189,42.94573148666357,0.0018060699777748823,0.06504412154920125,-0.41708085278903617,-1.347238855945811,14.968979827443171,0.39347362518310547,-0.30299641113252207,-0.02447590827941859,-0.7369067319166724,0.6879549153578353,-0.3806913200980464,0.3317395035392092,-0.42904184638993925,40.40003447511636,-10.899911078501667,0.3562154118186273,12,0.0743570327758789,0.5050106048583984,-1.051072359085083,-2.04172945022583,-1.220700263977049,0,-0.055451155077201,1.425005194345474,13.028030395507812,-9.782682012847966,13.275888442993164,-5.083184773826166,13.282085418701172,-0.055451155077201
5755,2002-12-31,13.340950965881348,13.406014442443848,13.003244400024414,13.068306922912598,1527650.0,0.01174810952684191,-1.0000047355884205,2.8387250521298255,63.636367433249,45.57808890297028,-0.14775821695776514,-0.17651270735496816,-0.5378401811604618,-1.482919569129681,11.810716524128656,0.4027700424194336,-0.275418107408159,0.17969689369201625,-0.3090517881735835,0.668445575557616,-0.0646774472407845,0.424071234624817,-0.5305122987107911,60.40003447511635,3.347627237388444,0.24437434093280028,12,-0.08055400848388672,0.3500995635986328,-0.7087187767028809,-1.8434433937072754,-1.598684310913086,1,-0.09150024365571219,2.0602576749912846,13.186039924621582,1.425005194345474,13.028030395507812,-9.782682012847966,13.275888442993164,-0.09150024365571219
5756,2003-01-02,13.81497859954834,13.864550590515135,13.396718978881836,13.477272987365724,2333273.0,0.03553177242606531,1.141842949767512,1.2386319117976206,67.47572325916296,49.338222284627925,-0.5705611108724007,-0.6833815991449299,-0.9964738054545883,-1.9360514149009411,10.104223413562487,0.5235996246337873,-0.19883166832953947,0.6523303508758538,0.15596514569706166,1.148695556054646,0.4041477482864586,0.900512953465249,-0.9543057787752041,94.99995671374624,34.32010367221672,0.24818260258939595,1,-0.44614362716674805,-0.12392807006835938,-1.0448753833770752,-2.2601537704467773,-2.0572195053100604,3,-0.11953350998598311,-1.0000047355884205,13.340950965881348,2.0602576749912846,13.186039924621582,1.425005194345474,13.028030395507812,-0.11953350998598311
5757,2003-01-03,13.718934059143065,13.780899047851562,13.591906547546387,13.780899047851562,1656433.0,-0.00695220334314639,5.099976914197768,-0.18348818163848016,61.715755246822326,53.05951891326826,-0.42063984423469947,-0.5925860302025203,-0.8626616749325642,-1.8188638002369917,9.173144700945679,0.22307205200195312,-0.15610785894534196,0.5403299808502187,-0.006124693013283888,1.0867846547137212,0.2671026439184683,0.813557317781969,-0.7779510167905688,85.31249308622331,25.351666215323306,0.2732273369317513,1,-0.35009908676147283,-0.02788352966308416,-0.8303239345550519,-2.164109230041502,-2.0572204589843714,4,-0.09688346021593475,1.141842949767512,13.81497859954834,-1.0000047355884205,13.340950965881348,2.0602576749912846,13.186039924621582,-0.09688346021593475
5758,2003-01-06,14.0442476272583,14.134096145629885,13.706541061401367,13.718934059143065,2281307.0,0.023712743768050215,-1.442477104705463,-5.24995767602912,73.92947581764415,57.28019638368995,-0.6572137882248406,-0.8929163955376573,-1.1622289226638003,-2.1203343203851617,9.014927973876446,0.4275550842285174,-0.08714711696973687,0.8207193374633786,0.15165763418981015,1.489781040736947,0.48618848582659346,1.1552501891001636,-1.0293791810527946,92.87468897241767,29.086981480719352,0.3345308516367844,1,-0.5406398773193359,-0.3531970977783203,-1.020090103149414,-2.4894227981567383,-2.6210975646972656,0,-0.13236269053372696,5.099976914197768,13.718934059143065,1.141842949767512,13.81497859954834,-1.0000047355884205,13.340950965881348,-0.13236269053372696
5759,2003-01-07,13.84906005859375,14.028756141662598,13.756113052368164,14.025657653808596,2447209.0,-0.013898043800204318,1.9830545613906947,-0.5428534574748791,63.855440552432576,59.73343423252079,-0.438162699725396,-0.6803943659090343,-0.9289492048608778,-1.9070446930749245,9.121940507223494,0.2881345748901367,0.0045338245931816346,0.5923807621002197,-0.13225515440731606,1.3170166786077555,0.23006280384645095,0.9546987203539885,-0.7222688424458052,74.79456629537914,14.557716323489245,0.3623179582537679,1,-0.34545230865478516,-0.15800952911376953,-0.650627851486206,-2.150167942047119,-2.478579521179199,1,-0.1284117001538102,-1.442477104705463,14.0442476272583,5.099976914197768,13.718934059143065,1.141842949767512,13.81497859954834,-0.1284117001538102
5760,2003-01-08,13.440093994140625,13.852157592773438,13.415307998657227,13.852157592773438,4620712.0,-0.02953023979409708,1.1203017959637105,2.333347734047585,56.38298104582344,60.7065425696139,-0.012002083944354425,-0.2300272260968086,-0.49235002337956146,-1.482220386031587,9.34425632193443,0.43684959411621094,0.1138000378158992,0.14964404106140172,-0.5405856845189021,0.8398737666417055,-0.1954708217287493,0.49475890385155274,-0.21257228504448555,5.882337725492617,-51.32945260875367,0.3451148627901516,1,0.06351375579833984,0.25095653533935547,-0.13399791717529297,-1.6529021263122559,-1.9921579360961896,2,-0.10972797765692932,1.9830545613906947,13.84906005859375,-1.442477104705463,14.0442476272583,5.099976914197768,13.718934059143065,-0.10972797765692932
5761,2003-01-09,13.554727554321287,13.610495567321776,13.402915000915527,13.440093994140625,3515886.0,0.008529223101463312,-1.1967180025432265,-0.2781938529901827,58.47553512803677,61.3241951354833,-0.09375341354234301,-0.2938430672126042,-0.5741526563499431,-1.5809596271757744,9.809567737814172,0.20758056640624822,0.18165355306414455,0.22245163917541255,-0.4216103120231214,0.8665135903739465,-0.09957933642385441,0.5444826147746795,-0.23654840157177404,20.76264609709909,-36.08751352290473,0.3220309755992667,1,-0.05111980438232244,-0.1332225799560529,-0.01936292648315252,-1.5382671356201154,-1.626566886901852,3,-0.13371429946411628,1.1203017959637105,13.440093994140625,1.9830545613906947,13.84906005859375,-1.442477104705463,14.0442476272583,-0.13371429946411628
5762,2003-01-10,13.440093994140625,13.548531532287598,13.275888442993164,13.29137897491455,3217328.0,-0.008457090688194335,-2.03449117686082,1.297307865093779,57.23831559463211,62.488469923470575,0.052101227577285414,-0.145942048259883,-0.42354785112546267,-1.4594952633957377,10.363329299606535,0.2788391113281232,0.2273247509534908,0.08194794654846227,-0.5337852456429619,0.6976811387398865,-0.22591864954724983,0.38981454264417437,0.6940021514892596,19.133544320677014,-38.471452120148015,0.3078665960957124,1,0.06351375579833984,-0.09914302825927734,0.10224151611328125,-1.4236335754394531,-1.4654598236083984,4,-0.12517285226098718,-1.1967180025432265,13.554727554321287,1.1203017959637105,13.440093994140625,1.9830545613906947,13.84906005859375,-0.12517285226098718
5763,2003-01-13,13.461782455444336,13.5888090133667,13.29137897491455,13.508255004882812,1896248.0,0.0016137135136975456,1.865682887386063,-0.3124939880337824,51.207141273096276,61.54630392787773,0.10997612068817908,-0.15096952183647971,-0.4103688769001117,-1.4710408519232878,10.62386059194749,0.29743003845214844,0.257614258627207,0.08814525604248047,-0.5213036827067921,0.697594194791753,-0.21657921333215668,0.3928697254171176,0.6551495361328143,24.69145811139303,-27.382900117876463,0.30472446937463643,1,0.1068878173828125,-0.12083148956298828,0.15800857543945312,-1.445322036743164,-1.4251832962036115,0,-0.13371697702317586,-2.03449117686082,13.440093994140625,-1.1967180025432265,13.554727554321287,1.1203017959637105,13.440093994140625,-0.13371697702317586
5764,2003-01-14,13.467977523803713,13.474173545837402,13.19843292236328,13.461782455444336,1887856.0,0.0004601967369388671,28.67008722421774,-0.13330597168072775,53.079952492605244,60.37336893447287,0.16537011614312647,-0.11576146677004218,-0.3805061070231286,-1.4686360153208078,11.032257919152544,0.27574062347412287,0.27547276539824495,0.06428761482238876,-0.4973567545870292,0.6259319842318067,-0.21653456988232023,0.34510979952709775,0.6321335968017578,41.2321293108483,-8.624781859667642,0.28082218470470943,1,0.19828701019286932,-0.12702655792236506,0.1827960014343244,-1.4515171051025408,-1.1711282730102575,1,-0.15182884420682963,1.865682887386063,13.461782455444336,-2.03449117686082,13.440093994140625,-1.1967180025432265,13.554727554321287,-0.15182884420682963
5765,2003-01-15,13.226317405700685,13.536138534545898,13.226317405700685,13.467977523803713,2184155.0,-0.017943311657293015,-1.5641064092596904,-39.008466748757286,48.913042266014244,58.310848824123006,0.43478132856439267,0.13424561690219328,-0.10884804194561681,-1.2211780247915112,11.460900803643401,0.30982112884521307,0.32739203186484644,-0.1783020019531225,-0.7386408697826568,0.3820368658764117,-0.45847143586788874,0.10186743196164372,0.8377265869750978,6.7670495441814404,-40.147188236055506,0.28016943391476684,1,0.43994712829589666,0.11463356018066229,0.39115023612975897,-1.2098569869995135,-1.2114067077636737,2,-0.1403139522030712,28.67008722421774,13.467977523803713,1.865682887386063,13.461782455444336,-2.03449117686082,13.440093994140625,-0.1403139522030712
5766,2003-01-16,13.248003959655762,13.5237455368042,13.220120429992676,13.235610961914062,2652488.0,0.00163965171028857,-13.000307820848267,-0.05128275960047198,49.45977375497056,56.949073102806146,0.3623126724849861,0.13047302508529413,-0.10705731341732339,-1.231192714316112,11.602080965895562,0.30362510681152344,0.335702971173486,-0.1637413501739502,-0.7115475597563439,0.3840648594084435,-0.43764445496514703,0.11016175461724664,0.781415590207521,12.698276978250696,-32.9199493588713,0.2739031047911971,1,0.4182605743408203,0.09294700622558594,0.3144700527191162,-1.2315435409545898,-1.1959142684936523,3,-0.13587465002977694,-1.5641064092596904,13.226317405700685,28.67008722421774,13.467977523803713,1.865682887386063,13.461782455444336,-0.13587465002977694
5767,2003-01-17,13.133370399475098,13.331656455993652,13.089995384216307,13.248003959655762,1794577.0,-0.00865289295880034,-1.4000075769773297,-9.249865332820315,52.151912050917886,54.52934379539212,0.4304112732957801,0.2616960834163091,0.02880720764906286,-1.1056332640302173,11.895228205135451,0.24166107177734553,0.318319263612425,-0.2803887844085686,-0.8235389402190094,0.26276137140187217,-0.551963862313789,-0.008813706503348229,0.8628096852881857,8.695635548826045,-39.97934865247909,0.2715750779052201,1,0.42600536346435547,0.20758056640625,0.40664148330688477,-1.1169099807739258,-1.2299957275390625,4,-0.09176697948790291,-13.000307820848267,13.248003959655762,-1.5641064092596904,13.226317405700685,28.67008722421774,13.467977523803713,-0.09176697948790291
5768,2003-01-21,12.814252853393555,13.201531410217285,12.801859855651855,13.089995384216307,2373618.0,-0.024298221734026293,-1.6597911318293894,2.4054258664581134,42.87408985606958,52.198082606907334,0.6221292518478663,0.5936832009775816,0.35879375612194764,-0.7793628109537885,12.094606542088995,0.3996715545654297,0.23770876872543134,-0.5883527278900154,-1.171723054094004,-0.004982401686026705,-0.8800378909920106,-0.29666756478802014,1.1275561493369093,1.68777850942987,-46.04969903087862,0.2916851631019944,1,0.5127558708190918,0.6537251472473145,0.7025225162506104,-0.7977924346923828,-0.6878061294555664,1,-0.06552225029951508,-1.4000075769773297,13.133370399475098,-13.000307820848267,13.248003959655762,-1.5641064092596904,13.226317405700685,-0.06552225029951508
5769,2003-01-22,12.030402183532715,12.814252853393555,12.005616188049315,12.814252853393555,6035394.0,-0.06117022028742436,1.0632416260811528,2.8426904892836453,29.76073003408044,49.240054716713686,1.2525976469717612,1.338038408306744,1.1575136904317134,0.011756002602608007,12.60486616066456,0.8086366653442401,0.158092001229587,-1.3035777568817135,-2.1502774737971713,-0.45687803996625576,-1.7269276153394415,-0.8802278984239855,1.820210887431461,1.6194468208932837,-42.67737989414481,0.42334985845772843,1,0.7776536941528303,1.0394539833068848,1.4863731861114502,-0.013941764831542969,0.19209003448486328,2,0.0005151096042734782,-1.6597911318293894,12.814252853393555,-1.4000075769773297,13.133370399475098,-13.000307820848267,13.248003959655762,0.0005151096042734782
5770,2003-01-23,12.75228786468506,12.758484840393065,12.129545211791992,12.454858779907227,7972956.0,0.06000511621635285,3.0599926740603602,-0.37944610652771094,34.755532985590534,46.604498923108544,0.47258358787801136,0.6021257849407284,0.454697593056272,-0.7000246266324144,13.01711522874918,0.7280826568603498,0.023896773377956038,-0.5531884193420389,-1.439013452907398,0.33263661422332014,-0.9961009361247175,-0.11027590255936026,0.9138255179876289,49.18366654647308,10.833635060334316,0.44291251678267946,1,0.04492473602294744,0.31756830215453924,0.6297147274017316,-0.7358274459838885,-0.6723136901855487,3,-0.0357142670181444,1.0632416260811528,12.030402183532715,-1.6597911318293894,12.814252853393555,-1.4000075769773297,13.133370399475098,-0.0357142670181444
5771,2003-01-24,12.203903198242188,12.75228786468506,12.110956192016602,12.75228786468506,4249209.0,-0.04300284562752976,1.3389847014814973,-1.8437492986016872,30.763157582449182,43.66281469953265,0.9042997919592057,1.1231802056108862,1.0335519157244697,-0.1440769966018962,13.545148800695875,0.6413316726684588,-0.08697281663248368,-1.0476639747619636,-2.061468766378999,-0.033859183144928195,-1.5545663705704822,-0.540761578953445,1.296160464968164,14.953317405681998,-16.735177669863006,0.506902395808518,1,0.5933094024658203,0.8659529685974121,1.0425519943237305,-0.18744277954101562,-0.5236005783081055,4,-0.01548623397245541,3.0599926740603602,12.75228786468506,1.0632416260811528,12.030402183532715,-1.6597911318293894,12.814252853393555,-0.01548623397245541
5772,2003-01-27,11.993224143981935,12.33092975616455,11.993224143981935,12.203903198242188,5336606.0,-0.017263251833282145,-2.205877426860385,0.3841811544929462,23.176627708523853,40.54831319235794,0.9925321553687994,1.299462338774772,1.2621935554877606,0.07712272187873026,13.811883702852274,0.3377056121826154,-0.16270663191614254,-1.1942098140716535,-2.3533951003798688,-0.03502452776343823,-1.7738024572257611,-0.6146171709175459,1.357394771712313,0.0,-22.95955063351253,0.579592643154108,1,0.7714571952819806,1.0704360008239746,1.185844659805296,0.023236274719236505,-0.17040348052978693,0,0.004908233722098254,1.3389847014814973,12.203903198242188,3.0599926740603602,12.75228786468506,1.0632416260811528,12.030402183532715,0.004908233722098254
5773,2003-01-28,12.253474235534668,12.309242248535154,11.968438148498535,12.033499717712402,4309889.0,0.021699760500459186,1.056067937424856,-1.0441214414724436,29.482031649138435,37.9263219875283,0.6066549535742123,1.0310728152318287,1.019205424944733,-0.17430104100940724,14.868889972416305,0.3408041000366193,-0.25710888039295554,-0.895231914520263,-2.126363137015007,0.335899307974481,-1.5107975257676358,-0.2796663032728901,0.9342573075541036,33.69958992040825,16.58230635826461,0.6155656112473721,1,0.49881410598754883,0.797792911529541,0.9163000583648682,-0.2370138168334961,-0.7001981735229474,1,-0.02857145303193731,-2.205877426860385,11.993224143981935,1.3389847014814973,12.203903198242188,3.0599926740603602,12.75228786468506,-0.02857145303193731
5774,2003-01-29,12.454858779907227,12.516822814941404,11.977731704711914,12.228689193725586,3896749.0,0.01643489352501759,2.079661349372406,1.0281626636607994,36.616136491067685,36.55999912364535,0.2754085511239328,0.8138266782428403,0.8266921473300606,-0.3653017951409989,16.00281453736377,0.5390911102294904,-0.34304018162472616,-0.6572883129119873,-1.926585547586594,0.6120089217626195,-1.2919369302492907,-0.022639695574683927,0.5621716879389123,61.56859289445998,41.25263254512283,0.6346486173373037,1,0.2912330627441406,0.5964083671569824,0.7420248985290527,-0.4383983612060547,-0.765260696411131,2,-0.02636818785123829,1.056067937424856,12.253474235534668,-2.205877426860385,11.993224143981935,1.3389847014814973,12.203903198242188,-0.02636818785123829
5775,2003-01-30,12.120250701904295,12.420778274536133,12.098563194274902,12.41458225250244,2922320.0,-0.02686566615614605,1.1010126763322032,-1.3013754659380323,31.61237181355338,34.57695446348788,0.48793274924824814,1.1091612068170225,1.1608729420147164,-0.02689933268874256,16.87855917199157,0.3562955856323242,-0.42606865241735825,-0.9308613777160666,-2.2693444361019015,0.40762168066976834,-1.6001029069089832,-0.26161984852315,0.7499768412331793,19.367558636665315,-0.8550555432940463,0.6692415291929174,1,0.5297966003417987,0.9310164451599139,1.2168276309967059,-0.10379028320312322,-0.8241281509399396,3,0.008435594166152027,2.079661349372406,12.454858779907227,1.056067937424856,12.253474235534668,-2.205877426860385,11.993224143981935,0.008435594166152027
5776,2003-01-31,12.163625717163086,12.482743263244627,11.965339660644533,11.974634170532227,4315376.0,0.0035787226127241833,-3.985087106733365,-0.6421042740636816,33.33330842931345,32.48599850553184,0.30682889292872595,0.9862955985974047,1.1161675349286,-0.06821747050218718,16.966971953729566,0.5174036026000941,-0.5237664470483985,-0.804918718338012,-2.1487225832329084,0.5388851465568845,-1.476820650785461,-0.13301678589056287,0.5803513107249376,35.95505229373019,14.950478034894182,0.6719019324474483,1,0.41980981826782227,0.8860921859741229,1.1959147453308105,-0.14716529846191406,-1.2052087783813477,4,-0.0068771881516824784,1.1010126763322032,12.120250701904295,2.079661349372406,12.454858779907227,1.056067937424856,12.253474235534668,-0.0068771881516824784
5777,2003-02-03,12.389796257019045,12.47035026550293,12.241081237792967,12.33092975616455,4049094.0,0.018594006845905175,1.0845053325240774,0.311476898855549,36.71271972804591,31.801401824640315,-0.04012993679967991,0.6908648322261168,0.8949628425496883,-0.29193502583236786,17.060162672053682,0.30672454833984375,-0.5944953853531079,-0.5122912883758524,-1.831072738022753,0.8064901612710482,-1.1716820131993035,0.14709943644759882,0.22959879211001955,76.96637568479935,54.09717804756153,0.6593907248234507,2,-1.7763568394002505e-15,0.6599216461181641,1.039454221725462,-0.026334762573243964,-1.4747543334960955,0,-0.057264350629092964,-3.985087106733365,12.163625717163086,1.1010126763322032,12.120250701904295,2.079661349372406,12.454858779907227,-0.057264350629092964
5778,2003-02-04,12.18531322479248,12.247278213500975,12.064482688903807,12.207000732421875,2002438.0,-0.016504148089660498,2.575725918533083,-0.3684184946375808,34.8462543301776,32.36646007976223,0.07348342056938684,0.7894141997152211,1.0935482970395007,-0.08591579467161381,16.65428525020274,0.3253135681152379,-0.6820560198675789,-0.6238276004791263,-1.8633164892104563,0.6156612882522037,-1.2435720448447913,-0.004083156113461328,0.3294329621790588,39.887630734325654,18.54225458959496,0.6197444443656651,2,0.17659902572631836,0.8644046783447283,1.278792142868042,0.23546552658081055,-0.5545825958251953,1,-0.02974831706441472,1.0845053325240774,12.389796257019045,-3.985087106733365,12.163625717163086,1.1010126763322032,12.120250701904295,-0.02974831706441472
5779,2003-02-05,12.0706787109375,12.40838623046875,11.788741111755373,12.262768745422365,3156970.0,-0.009407596812673003,1.564092951304543,8.85717426674297,35.92450322971828,32.49634566244308,0.2172814470404294,0.8052723626224569,1.1801563442077523,0.03232474706833699,16.41106980114963,0.6196451187133771,-0.7817283371968919,-0.649543046951294,-1.8286008886384568,0.5295147947358689,-1.2390719677948763,-0.06001412610771162,0.3996715545654297,40.6248883489942,16.715211400005415,0.5895289208435818,2,0.19983577728271662,0.8907399177551287,1.4127905368804932,0.591761589050293,-0.5576801300048846,2,-0.042864420577854445,2.575725918533083,12.18531322479248,1.0845053325240774,12.389796257019045,-3.985087106733365,12.163625717163086,-0.042864420577854445
5780,2003-02-06,11.965339660644533,12.129545211791992,11.890981674194336,11.993224143981935,3213454.0,-0.00872685395871875,-1.7017318378433297,0.145163612532952,34.689344077357745,32.93258860632182,0.22266864637051853,0.8373953045979246,1.258563594006624,0.14455253118848432,17.103905553891202,0.23856353759765625,-0.8388556836109249,-0.6811443805694566,-1.8550921556756208,0.49280339453670763,-1.2681182681225387,-0.09417049301637448,0.443046569824217,25.446397898075475,0.113656899999107,0.5869738875530824,2,0.18744230270385565,0.9960789680480957,1.5103840827941877,0.7063951492309553,0.3346080780029279,3,-0.023045027134113494,1.564092951304543,12.0706787109375,2.575725918533083,12.18531322479248,1.0845053325240774,12.389796257019045,-0.023045027134113494
5781,2003-02-07,11.742266654968262,12.191510200500488,11.627633094787598,12.0830717086792,2470125.0,-0.01864326563248231,1.0222172060221761,12.222032217244092,33.81396890974615,34.11451540645763,0.41725042267456836,0.967315955878739,1.4462637196421184,0.37660153283588116,18.029849890393773,0.5638771057128906,-0.7867342986648165,-0.8135943412780762,-1.9720579904470323,0.34486930789088,-1.3928261658625551,-0.2343625166935972,0.6661195755004883,13.602850892827842,-13.262888414314784,0.5792318245844782,2,0.32996129989624023,1.1385979652404785,1.733457088470459,1.2176032066345215,0.6010560989379883,4,-0.03799471746923233,-1.7017318378433297,11.965339660644533,1.564092951304543,12.0706787109375,2.575725918533083,12.18531322479248,-0.03799471746923233
5782,2003-02-10,11.75775909423828,11.788741111755373,11.478918075561525,11.788741111755373,3171818.0,0.001319373824938852,19.000184689258028,0.0909083277367465,36.77269866014074,34.924589518791215,0.4077209491175964,0.863602267959287,1.3948491116699717,0.3747185689596755,19.431145233789422,0.30982303619384766,-0.8053166507976659,-0.7139851570129405,-1.846124886279247,0.41815457225336594,-1.2800550216460937,-0.1479152923797873,0.49447650909423935,30.000061562581116,-0.04843350578799033,0.5660698646331528,2,0.24011135101318537,1.0487480163574254,1.7721836566925067,1.332235813140871,0.48022365570068537,0,-0.06798422633512258,1.0222172060221761,11.742266654968262,-1.7017318378433297,11.965339660644533,1.564092951304543,12.0706787109375,-0.06798422633512258
5783,2003-02-11,11.661713600158693,11.912670135498047,11.568766593933105,11.835213661193848,1962415.0,-0.008168690420494507,1.0943356777382205,5.60002462523401,44.423619052454626,35.79208758116754,0.45929771823122323,0.8620756650526982,1.4429279452483588,0.48459632118320783,20.650010598529526,0.3439035415649414,-0.7598669472062998,-0.7200272083282453,-1.806036644851087,0.36598222819459636,-1.2630319265896652,-0.17702249006682536,0.5297966003417951,19.666679663211674,-13.40048623033016,0.5430047182614207,2,0.319117069244383,1.1447935104370117,1.868229150772093,1.611076354980467,0.5266981124877912,1,-0.06402761225636544,19.000184689258028,11.75775909423828,1.0222172060221761,11.742266654968262,-1.7017318378433297,11.965339660644533,-0.06402761225636544
5784,2003-02-12,11.423150062561035,11.807330131530762,11.423150062561035,11.664812088012695,1907545.0,-0.020456988207497417,-2.1794823224849154,1.392864210017164,26.454459201753735,35.218986179856465,0.5991276133602987,0.9903678310016844,1.6229718698355846,0.7429184326850695,22.28075317926002,0.38418006896972656,-0.6697317780048113,-0.8563493728637699,-1.895797445660012,0.1830986999324722,-1.3760734092618918,-0.33662533646564796,0.6258417129516598,0.0,-29.746780096020494,0.5197240363981211,2,0.5297966003417969,1.3028030395507812,2.1741790771484375,1.8713274002075195,1.4251832962036133,2,0.018171919765510802,1.0943356777382205,11.661713600158693,19.000184689258028,11.75775909423828,1.0222172060221761,11.742266654968262,0.018171919765510802
5785,2003-02-13,11.37048053741455,11.460329055786133,11.153605461120604,11.447936058044435,2426875.0,-0.00461077065940918,4.999981344675805,0.32051175804358256,32.09055030488241,35.08090194380858,0.5970430621344391,0.945342156753739,1.614903685353383,0.8123221458616161,24.00013564008667,0.3067235946655291,-0.6277769888296856,-0.8162270545959469,-1.8308354021818367,0.1983812929899429,-1.3235312283888927,-0.3089228808030011,0.5533428955078126,20.895470274422596,-10.279644501945288,0.5073041737929453,2,0.4414973258972168,1.1324009895324707,2.226848602294922,1.923996925354004,0.8489131927490234,3,0.012534038737334718,-2.1794823224849154,11.423150062561035,1.0943356777382205,11.661713600158693,19.000184689258028,11.75775909423828,0.012534038737334718
5786,2003-02-14,11.447936058044435,11.460329055786133,11.107131958007812,11.364283561706545,3830582.0,0.006811983044605396,5.51423847466294,-1.080006895023246,37.57061655633805,35.17622381361881,0.4552668998761842,0.7653557330408507,1.4937373916902672,0.7490055499198025,25.85514093125717,0.3531970977783203,-0.6399151300488732,-0.6487681388854956,-1.5831651183223165,0.2856288405513254,-1.115966628603907,-0.18156964916708418,0.35939407348632635,42.30762855938687,6.892098303878555,0.46719848971841055,2,0.3098230361938459,0.9108777046203596,2.1493930816650373,1.8465414047241193,1.087476730346678,4,0.07442491609693436,4.999981344675805,11.37048053741455,-2.1794823224849154,11.423150062561035,1.0943356777382205,11.661713600158693,0.07442491609693436
5787,2003-02-18,11.928160667419435,11.993224143981935,11.624534606933596,11.649320602416992,3563978.0,0.04194857544103314,-1.24528625150642,3.3333143326189276,43.26059623243319,36.11115069164722,-0.10876492242251068,0.20048951917646995,0.9869660645629388,0.29515621231643685,27.539899585963145,0.5452880859375,-0.5897525841645308,-0.10828304290771307,-0.9067444222639534,0.6901783364485272,-0.5075137325858332,0.2909476467704071,-0.8210287094116229,92.65725648048993,54.66904096320751,0.39923068967812025,2,-0.17040157318115412,0.4198098182678205,1.5343956947326642,1.3663167953491193,0.43684959411620916,1,0.03480520576997148,5.51423847466294,11.447936058044435,4.999981344675805,11.37048053741455,-2.1794823224849154,11.423150062561035,0.03480520576997148
5788,2003-02-19,11.974634170532227,12.11715316772461,11.80113410949707,12.0830717086792,4244690.0,0.0038961164599105036,2.578915535778895,-0.38888793884774964,39.36901316628399,36.49387401793229,-0.21039088619808766,0.09263831669029443,0.9221287090996952,0.2722320453049587,29.173806020507577,0.31601905822753906,-0.5511827167497643,-0.01982860565185618,-0.7294471996611893,0.689789988357477,-0.37463790265652364,0.3349806913528113,-0.8675022125244141,85.8895045152226,48.78208060764593,0.3548092970046666,2,-0.32531309127807617,0.3733363151550293,1.4476451873779297,1.3198432922363281,0.45543861389160156,2,0.021992202488724022,-1.24528625150642,11.928160667419435,5.51423847466294,11.447936058044435,4.999981344675805,11.37048053741455,0.021992202488724022
5789,2003-02-20,12.036599159240724,12.145036697387695,11.974634170532227,12.098563194274902,4218546.0,0.005174687412245582,1.200004925016622,0.5714260586605526,47.8939318634196,37.96105043860583,-0.31033330007963755,0.03284539446695511,0.8408428522563423,0.2257585868745764,29.213024548677424,0.17040252685546875,-0.5422182148019985,0.04182653427124272,-0.6678635420784858,0.7515166106209712,-0.3130185039036224,0.39667157244610785,-0.8890663528442406,89.55226486278895,48.12712126098603,0.35484503817486435,2,-0.38727807998657404,0.28503608703613104,1.4182114601135236,1.2578783035278303,-0.08984947204590021,3,0.012612578635985416,2.578915535778895,11.974634170532227,-1.24528625150642,11.928160667419435,5.51423847466294,11.447936058044435,0.012612578635985416
5790,2003-02-21,12.296849250793455,12.296849250793455,11.909571647644045,12.03969669342041,3171818.0,0.021621563375975095,2.012045511860096,-4.1500292424663074,53.023904201364125,40.09548769323005,-0.5795604634742961,-0.27750215045333526,0.5774814071251111,-0.010007829640359844,29.093428965041873,0.3872776031494105,-0.49997269835089675,0.32484855651855327,-0.3075128914467662,0.9572100044838727,0.008667832535893538,0.641029280501213,-1.0894662109374984,100.0,55.49184264441217,0.3161807239826596,2,-0.5948586463928205,0.024785995483400214,1.2067584991455096,1.0286107063293475,-0.3408041000366193,4,0.044847594430386994,1.200004925016622,12.036599159240724,2.578915535778895,11.974634170532227,-1.24528625150642,11.928160667419435,0.044847594430386994
5791,2003-02-24,12.014910697937012,12.309242248535154,11.99632167816162,12.296849250793455,4637819.0,-0.022927706691878935,1.040401213839787,-1.096386346441976,41.70095958235404,40.64307224014264,-0.28483349269155767,-0.01101305485167181,0.8544664847974452,0.29616129821232207,28.920610699788895,0.31292057037353516,-0.46367204863347133,0.052359628677368875,-0.5709948523710935,0.6757141097258312,-0.2593176118468623,0.36403686920160006,-0.7203703612060544,57.013543779109966,15.924943988598045,0.31167724052423085,2,-0.30672359466552734,0.30052804946899414,1.4886970520019531,1.310549259185791,-0.07125854492187678,0,0.01701910545716112,2.012045511860096,12.296849250793455,1.200004925016622,12.036599159240724,2.578915535778895,11.974634170532227,0.01701910545716112
5792,2003-02-25,12.05208969116211,12.05208969116211,11.711284637451172,11.829017639160154,4009394.0,0.003094404457910871,2.0555603057612393,-0.7912080477888312,46.81482116530187,40.90876136379233,-0.30829114574556193,-0.04590968485067748,0.8060718017510649,0.27773868813901537,28.750503930155762,0.3408050537109375,-0.41001927985704967,0.08659534454345774,-0.5379237399270131,0.7111144290139286,-0.2256641976917777,0.3988548867786932,-0.6560791632507321,56.994851707485296,15.10354198096016,0.31225954223523544,2,-0.343902587890625,0.16730451583862305,1.4515180587768555,1.2733702659606934,0.68780517578125,1,0.04010284603038006,1.040401213839787,12.014910697937012,2.012045511860096,12.296849250793455,1.200004925016622,12.036599159240724,0.04010284603038006
5793,2003-02-26,11.903374671936035,12.086170196533205,11.884785652160645,12.027303695678713,3287690.0,-0.012339355500741722,-1.500008879259847,-0.5555560305761275,46.06414622096922,43.0876154770385,-0.13599262125877054,0.07929755908397951,0.9342206803301529,0.4475039205572351,28.48709449075393,0.20138454437256037,-0.3340700700760202,-0.0446146965026859,-0.6546038879450151,0.5653744949396433,-0.3496092922238514,0.2603798992184796,-0.4160409719622802,32.12435646343574,-9.517066845579542,0.3049945957211649,2,-0.19518756866455078,0.25095701217651367,1.5467886924743652,1.4391255378723145,0.6599225997924805,2,0.03878190868745679,2.0555603057612393,12.05208969116211,1.040401213839787,12.014910697937012,2.012045511860096,12.296849250793455,0.03878190868745679
5794,2003-02-27,12.126446723937988,12.169821739196776,11.921963691711426,11.946749687194824,2591162.0,0.01874023612210407,-1.1621590143340694,-1.4499996152336478,53.59114213425652,45.47657012474673,-0.2780506700922363,-0.17880736076979709,0.7019395460310189,0.2506537134322038,28.784437957021375,0.2664470672607404,-0.2711336097680661,0.19487795829772914,-0.3739528034152855,0.7637087200107437,-0.08953742255877728,0.47929333915423555,-0.556922169108093,69.43001958520222,24.67674020676683,0.28441538085650725,2,-0.4182596206665039,-0.1657543182373047,1.2710466384887695,1.2160534858703613,0.5174045562744141,3,0.025038337065916627,-1.500008879259847,11.903374671936035,2.0555603057612393,12.05208969116211,1.040401213839787,12.014910697937012,0.025038337065916627
5795,2003-02-28,12.222492218017578,12.318536758422852,12.10166072845459,12.11715316772461,2609883.0,0.007920332828411647,-2.1817749359898144,0.5862036024752423,61.347003286791896,48.118390872574935,-0.2687951775196975,-0.28121866868970713,0.5866243396720421,0.18848160905718458,28.93290039733062,0.21687602996826172,-0.2378624676824863,0.28581137657165456,-0.2919270425069236,0.8635497956502327,-0.0030578329676345106,0.5746805861109436,-0.5789958938171562,84.18374558303887,34.02408515718712,0.28886920953928935,2,-0.25095653533935547,-0.28968381881713867,0.7164638042449951,1.1200079917907715,0.49571609497070135,4,-0.022560254153099257,-1.1621590143340694,12.126446723937988,-1.500008879259847,11.903374671936035,2.0555603057612393,12.05208969116211,-0.022560254153099257
5796,2003-03-03,12.079974174499512,12.36191177368164,12.073777198791506,12.237982749938965,2719946.0,-0.011660309614104358,-2.381811058876253,-1.5,57.18231163350526,49.66524813936072,-0.030389981735376992,-0.15314050925927702,0.711115352999073,0.3682963236692025,28.758191728657735,0.28813457489013494,-0.1250663603225668,0.14747591018676687,-0.42452742212429406,0.7194792424978278,-0.13852575596876449,0.4334775763422982,-0.35547299819239875,56.6667937006766,3.7936167235248064,0.2860016661555307,3,-0.04337596893310547,-0.15026426315307617,0.853560209274292,1.262526035308838,0.5205011367797834,0,-0.01025904707679648,-2.1817749359898144,12.222492218017578,-1.1621590143340694,12.126446723937988,-1.500008879259847,11.903374671936035,-0.01025904707679648
5797,2003-03-04,11.680302619934082,12.10476016998291,11.658615112304688,12.10166072845459,3317385.0,-0.0330854643223597,1.0869501211172228,2.6666787378382946,50.364956943618495,50.887019670175675,0.3692568045686322,0.20095529929904288,1.0881435051627086,0.8037643423727374,28.924367313947698,0.44614505767822266,-0.041278162276663366,-0.21672096252441442,-0.7564000554146091,0.32295813036578025,-0.48656050896951086,0.05311858392068203,0.6816091537475586,3.0836926748569415,-51.759616515249625,0.2698395464450971,3,0.32996082305908203,0.13167476654052734,1.2532317638397217,1.6621975898742676,0.7404756546020508,1,0.022546464903367314,-2.381811058876253,12.079974174499512,-2.1817749359898144,12.222492218017578,-1.1621590143340694,12.126446723937988,0.022546464903367314
5798,2003-03-05,11.822820663452148,11.85690212249756,11.615240097045898,11.680302619934082,2942331.0,0.012201571154058843,1.294104067175136,-0.3382349612743478,58.15422643760597,52.02705240064082,0.22678859291899123,0.03150297010695802,0.9259691182573704,0.7091182659656123,28.757194872242863,0.24166202545166193,0.02871458912428082,-0.0560782909393307,-0.5790816316046961,0.46692504972603466,-0.3175799612720134,0.20542337939335198,0.5390911102294922,27.800782177990197,-32.57616477495843,0.26150167033268246,3,0.1657552719116211,-0.010843276977539062,1.0913500785827637,1.5196795463562012,0.6630201339721662,2,0.07756813958331965,1.0869501211172228,11.680302619934082,-2.381811058876253,12.079974174499512,-2.1817749359898144,12.222492218017578,0.07756813958331965
5799,2003-03-06,11.55327606201172,11.754659652709961,11.503704071044922,11.726776123046875,2498206.0,-0.022798671240414792,1.189198183058518,-1.2173901405905885,53.426254070659795,52.07175794167367,0.46998815598600885,0.2743643931767217,1.16053410861824,1.0169446363475867,28.13689146646525,0.31911659240722656,0.045814410609839484,-0.2997527599334706,-0.8338816357902292,0.234376115923288,-0.5668171978618499,-0.03268832200509131,0.7787688446044907,5.776223030217032,-57.13306278606307,0.26706443792837936,3,0.3795318603515607,0.25870132446288885,1.3485016822814924,1.8202066421508771,0.8396177291870099,3,0.08742292699452081,1.294104067175136,11.822820663452148,1.0869501211172228,11.680302619934082,-2.381811058876253,12.079974174499512,0.08742292699452081
5800,2003-03-07,11.689598083496096,11.745366096496582,11.200078010559082,11.339497566223145,4738199.0,0.011799425613364667,1.3624130016671452,-2.017869706697186,54.43182760223684,53.48629883277176,0.26649358441154725,0.12261167538648188,0.9926922398188349,0.9093508011092322,27.69462974140795,0.5452880859375,0.07268680306105502,-0.14964365959167303,-0.6857974232838817,0.38651010410053566,-0.41772054143777737,0.11843322225443131,0.5927463729858378,42.13340053239401,-22.41597600463458,0.26807688184610473,3,0.0913968086242658,0.10533952713012518,1.2090814113616926,1.7117686271667463,0.9387607574462891,4,0.08163267803566021,1.189198183058518,11.55327606201172,1.294104067175136,11.822820663452148,1.0869501211172228,11.680302619934082,0.08163267803566021
5801,2003-03-10,11.296122550964355,11.630730628967285,11.20627498626709,11.618338584899902,3730525.0,-0.03366031318795015,1.4464293566685722,-0.9203529216277496,38.02816850523529,52.51000409276436,0.6116031614483859,0.5069405643746787,1.3507242347669184,1.3352471576863874,26.762159189121597,0.4833230972290057,0.059941527933496275,-0.5208119869232171,-1.1085930306687715,0.06696905682233734,-0.8147025087959943,-0.22692146505043986,0.8996405898437505,10.616384926441134,-48.296489877279264,0.29389052187277714,3,0.48487234115600586,0.49881505966186523,1.554534673690796,2.1052441596984863,1.4530677795410174,0,0.12589149556477852,1.3624130016671452,11.689598083496096,1.189198183058518,11.55327606201172,1.294104067175136,11.822820663452148,0.12589149556477852
5802,2003-03-11,10.958416938781738,11.336400032043455,10.896451950073242,11.289926528930664,3946778.0,-0.029895710732510294,1.07299443913948,1.0288426249304463,32.663856000713224,51.02108295718036,0.8692694941283676,0.8239345437742642,1.6485311492964918,1.6891454086830482,25.73328629252992,0.43994808197021307,0.001280349477545073,-0.8185504913330082,-1.5208271617872313,-0.11627382087878502,-1.1696888265601189,-0.4674121561058975,1.1576913916064466,6.4516609489576435,-47.02269415920116,0.35113833522711146,3,0.6707649230957031,0.7249841690063477,1.8581597805023193,2.4414005279541016,1.685434341430664,1,0.14984448772763215,1.4464293566685722,11.296122550964355,1.3624130016671452,11.689598083496096,1.189198183058518,11.55327606201172,0.14984448772763215
5803,2003-03-12,10.91504192352295,10.983202934265137,10.695068359375,10.95531940460205,3363218.0,-0.003958146099121818,5.0000198590010925,0.12149718221125216,30.744678760888007,48.48258702680607,0.8467510559623221,0.8521951215994328,1.6586712488996405,1.7564909133941988,25.246491140347104,0.2881345748901367,-0.011442504231727213,-0.8245919227600105,-1.6251733802434245,-0.02401046527659645,-1.2248826515017175,-0.42430119401830346,1.079100768833742,20.76022760206001,-26.9876458418774,0.4002907287417071,3,0.6134481430053711,0.6366853713989258,1.8047151565551758,2.4847755432128906,2.3453550338745117,2,0.13795057880338324,1.07299443913948,10.958416938781738,1.4464293566685722,11.296122550964355,1.3624130016671452,11.689598083496096,0.13795057880338324
5804,2003-03-13,11.630730628967285,11.630730628967285,11.203177452087402,11.339497566223145,3635632.0,0.06556902946034127,1.9361582290916235,-7.230667234929204,40.110388003269016,46.12296310641465,0.05961988629010406,0.1611156861312164,0.9122848623885531,1.0531990086341914,23.76314031126505,0.7156887054443359,-0.028077217393425613,-0.11928224563598633,-0.9078804855021492,0.6693159942301765,-0.5135813655690686,0.275016874297096,0.20752314343160272,89.08543135173615,45.96645523746491,0.39429911993308175,3,-0.10224056243896484,-0.07900333404541016,1.0750844478607178,1.7690868377685547,1.5584077835083008,3,0.07352162093130321,5.0000198590010925,10.91504192352295,1.07299443913948,10.958416938781738,1.4464293566685722,11.296122550964355,0.07352162093130321
5805,2003-03-14,11.512998580932615,11.829017639160154,11.482016563415527,11.742266654968262,3191183.0,-0.010122498043368733,-1.3829863874071113,-0.7872323007400677,42.16634481222939,44.45452234849511,0.07389756753678789,0.30574814272566364,0.9923242430625283,1.1763875060819213,21.593551759950234,0.34700107574462713,-0.03676125856589252,-0.2441401958465601,-1.0207833821453924,0.5325029904522722,-0.6324617889959754,0.14418139730285517,-0.8179302215576154,72.13111169421845,29.49864017143694,0.38832159314941583,3,-0.11308431625366033,0.015491485595704901,1.1029679775238073,1.7985196113586444,2.066514968872072,4,0.07642624152871558,1.9361582290916235,11.630730628967285,5.0000198590010925,10.91504192352295,1.07299443913948,10.958416938781738,0.07642624152871558
5806,2003-03-17,12.299947738647461,12.299947738647461,11.38287353515625,11.503704071044922,3768288.0,0.0683531012518459,1.3035014049216573,-3.4729810112102224,53.13479858251495,44.76228253059472,-0.7583114529927037,-0.43647599523117897,0.16076802935330292,0.3871588102935988,18.994420679768,0.9170742034912109,-0.06587573377343148,0.5002083778381348,-0.29818719580127606,1.2986039514775456,0.10101059101842935,0.8994061646578402,-1.5822003936767572,100.0,56.73943171096248,0.39919778681970564,3,-0.8024396896362305,-0.7714576721191406,0.2571525573730469,1.0115704536437988,1.1091642379760742,0,0.026700203063711347,-1.3829863874071113,11.512998580932615,1.9361582290916235,11.630730628967285,5.0000198590010925,10.91504192352295,0.026700203063711347
5807,2003-03-18,12.34332275390625,12.454858779907227,12.114053726196287,12.268964767456055,3466180.0,0.003526438988232572,1.2916653306741859,0.09338596898871991,55.7165916588536,44.49143422184445,-0.7797450343840424,-0.4713180889358526,0.07546655501899124,0.3532103354809113,18.25796344588869,0.3408050537109393,-0.12453554894976016,0.5228252887725837,-0.3104550371416579,1.3561056146868253,0.10618512581546291,0.9394654517297045,-1.5622873931884769,93.66197106771136,46.96890704174336,0.4166401629571204,3,-0.7683591842651367,-0.7683591842651367,0.1332235336303711,0.887641429901123,1.041003227233885,1,0.03288154937621468,1.3035014049216573,12.299947738647461,-1.3829863874071113,11.512998580932615,1.9361582290916235,11.630730628967285,0.03288154937621468
5808,2003-03-19,12.237982749938965,12.293750762939453,12.018009185791016,12.21009922027588,4315699.0,-0.008534169126700353,2.955565284010069,0.3749903809157129,51.49501644142267,44.276852263040325,-0.6809279953107801,-0.36389412212314554,0.12630417395773108,0.45924804675471975,17.781558835018167,0.3253135681152344,-0.16933092435134967,0.40431785583496094,-0.44733807886289156,1.2559737905328134,-0.021510111513965313,0.8301458231838872,-1.356517984069825,82.67322319603377,37.25112030611003,0.425827967348926,3,-0.6630191802978516,-0.6630191802978516,0.16420602798461914,0.9186239242553711,0.7931451797485352,2,0.033164659451367706,1.2916653306741859,12.34332275390625,1.3035014049216573,12.299947738647461,-1.3829863874071113,11.512998580932615,0.033164659451367706
5809,2003-03-20,12.188411712646484,12.256572723388672,11.937456130981445,12.241081237792967,3186665.0,-0.004050588916929776,6.629577272105431,-1.8889116902661487,49.53742560313561,43.73302981869575,-0.5942836575049384,-0.3187067809780082,0.12596552676307127,0.5162108486636399,17.299937498433255,0.31911659240722656,-0.16783982169470413,0.34715619087219274,-0.5147597086135107,1.2090720903578962,-0.08380175887065988,0.7781141406150454,-1.2125433059350588,75.14452101226094,33.19516133113663,0.4309579497428522,3,-0.6134481430053711,-0.6134481430053711,0.20525717735290527,0.9681949615478516,1.2516822814941406,3,0.08795118429078852,2.955565284010069,12.237982749938965,1.2916653306741859,12.34332275390625,1.3035014049216573,12.299947738647461,0.08795118429078852
5810,2003-03-21,12.848333358764648,12.935084342956545,12.34951877593994,12.423876762390135,4687525.0,0.05414336680417842,-1.043243513057078,-8.058865068443849,59.1445422036848,46.07929356296792,-1.1985988393435534,-0.9857332889579897,-0.5640422705157917,-0.13562209974823425,17.71229298109217,0.7466726303100604,-0.18373377907361466,0.9795036315917969,0.025817848377061026,1.9331894148065327,0.5026607399844298,1.456346523199164,-1.7837255296614742,94.41113386429546,52.079385723461186,0.47684289160736754,3,-1.033257007598877,-1.033257007598877,-0.5088834762573242,0.28038930892944336,0.6599216461181641,4,0.02652523437823584,6.629577272105431,12.188411712646484,2.955565284010069,12.237982749938965,1.2916653306741859,12.34332275390625,0.02652523437823584
5811,2003-03-24,12.219393730163574,12.625261306762695,12.151232719421387,12.578787803649902,3901268.0,-0.048951067118136016,1.0958900643877263,-0.8467157220693107,56.08392069005301,48.681522972894555,-0.4748566183982277,-0.35910008118019476,0.023187014559711727,0.49946358162370075,18.024927595967398,0.6971006393432617,-0.1795145106086249,0.3403398513793938,-0.6242618964832136,1.3049415992420013,-0.1419610225519108,0.8226407253106984,-1.0051477799521304,28.26078851799412,-18.24923472596802,0.4823008739313037,3,-0.40431737899780273,-0.40431737899780273,-0.06196403503417969,0.7745566368103027,1.4375762939453125,0,0.1113082898936022,-1.043243513057078,12.848333358764648,6.629577272105431,12.188411712646484,2.955565284010069,12.237982749938965,0.1113082898936022
5812,2003-03-25,12.535412788391113,12.600475311279295,11.866195678710938,12.296849250793455,3675977.0,0.025862089822627388,2.9831970160218395,-0.6637937439631523,57.73890592863825,51.68088154708903,-0.6075438339449875,-0.6714803662018127,-0.3280346473857012,0.1933704678633319,17.48817861582146,0.7342796325683576,-0.17928883442240995,0.6321927547454838,-0.37398334074962314,1.6383688502405906,0.1291047069979303,1.1352808024930372,-1.183499766760061,62.60868246296645,13.164808567630814,0.5030880477475532,3,-0.4662818908691406,-0.7203364372253418,-0.4771263599395752,0.4353008270263672,0.8829927444458008,1,0.06969847766333981,1.0958900643877263,12.219393730163574,-1.043243513057078,12.848333358764648,6.629577272105431,12.188411712646484,0.06969847766333981
5813,2003-03-26,12.365010261535645,12.498233795166016,12.299947738647461,12.43936824798584,3075311.0,-0.013593690908469847,1.0645218945487043,-0.3116904921807518,59.00962456307555,53.780796720400865,-0.2344929540014249,-0.4898340457274113,-0.19623980883267222,0.37176996397470674,17.032446894426485,0.23546504974365234,-0.09444982141085312,0.43870844841003453,-0.5884438655885322,1.4658607624086013,-0.07486770858924885,0.9522846054093179,-0.8864435341985537,46.66665477051877,-7.95798235120678,0.5135761569992835,3,-0.20603132247924805,-0.549933910369873,-0.312145471572876,0.33615779876708984,1.1587352752685547,2,0.08243549322197641,2.9831970160218395,12.535412788391113,1.0958900643877263,12.219393730163574,-1.043243513057078,12.848333358764648,0.08243549322197641
5814,2003-03-27,12.430072784423828,12.575690269470215,12.107857704162598,12.306143760681152,2280984.0,0.005261825223920491,1.2537241776946737,-1.6666538412209824,58.35079616306745,55.57906909271621,-0.19472174268123865,-0.5596783616598753,-0.30014971084596453,0.31536181338840663,16.724867994729692,0.4678325653076172,0.05200472871088557,0.48858966827392614,-0.5597741374722371,1.5369534740200894,-0.0355922345991555,1.0127715711470078,-0.8349846478371816,52.753586465514616,-3.3085463614625823,0.5241819028730813,3,-0.27109384536743164,-0.6149964332580566,-0.431427001953125,0.19054126739501953,1.1494407653808594,3,0.04835491760087329,1.0645218945487043,12.365010261535645,2.9831970160218395,12.535412788391113,1.0958900643877263,12.219393730163574,0.04835491760087329
5815,2003-03-28,11.946749687194824,12.259671211242676,11.915767669677734,12.259671211242676,4305370.0,-0.038883368232136006,1.1980178104485526,-2.525005963878137,57.19178500965817,56.029845362398795,0.39850662434137263,-0.10337235457082272,0.14569942165714878,0.8026378504311875,17.00960648114755,0.5143051147460938,0.21051383906116072,0.01905369758605957,-1.0209692376839286,1.0590766328560477,-0.5009577700489345,0.5390651652210536,-0.244461854098585,10.6122587437715,-49.08350016524834,0.5200114676349943,3,0.453890323638916,-0.13167333602905273,0.03872847557067871,0.6738643646240234,1.7845773696899414,4,0.12500004989193414,1.2537241776946737,12.430072784423828,1.0645218945487043,12.365010261535645,2.9831970160218395,12.535412788391113,0.12500004989193414
5816,2003-03-31,11.956045150756836,12.064482688903807,11.667909622192385,11.897178649902346,4881184.0,0.0007780746902210645,1.876411100658525,-0.18811905327895764,61.890696287667616,56.71585698782257,0.3747024005081343,-0.1290444906950814,0.09756624607874365,0.7937287377129323,17.611308268782732,0.39657306671142223,0.29790466557984807,0.03454561233520437,-1.0031313186443551,1.0722225433147639,-0.48429285315457626,0.553384077824985,0.9790391921997088,30.89707587747189,-34.065842704618674,0.51883846548978,3,0.34545183181762873,-0.14096879959106445,0.05576777458190918,0.6645689010620117,1.6172723770141584,0,0.12982636269383097,1.1980178104485526,11.946749687194824,1.2537241776946737,12.430072784423828,1.0645218945487043,12.365010261535645,0.12982636269383097
5817,2003-04-01,11.943652153015135,11.983928680419922,11.81042766571045,11.956045150756836,4015204.0,-0.001036546582539155,4.0909879531558255,-0.21052716845417255,62.351189249256315,57.9220984109152,0.3625679650593163,-0.1010935320950388,0.07387232226713003,0.8057473686117032,17.24178009570488,0.17350101470947266,0.39116695886809794,0.008985137939450993,-1.0224697209529712,1.0404399968318732,-0.506742291506761,0.524712567385663,0.9660886955261265,30.375458173692277,-38.5190586077927,0.5157274294462112,4,0.3578448295593297,-0.12857580184936346,0.06816077232361017,0.6769618988037127,1.4220848083496094,1,0.14345008119323288,1.876411100658525,11.956045150756836,1.1980178104485526,11.946749687194824,1.2537241776946737,12.430072784423828,0.14345008119323288
5818,2003-04-02,12.73989486694336,12.916494369506836,12.253474235534668,12.253474235534668,5545759.0,0.06666660278842906,-1.7261184709704362,-39.24963447479237,63.06569385705916,59.42523932801781,-0.39670952719851194,-0.8696985281227718,-0.7396612511880356,0.010244233890690069,16.7599716846501,0.972842216491701,0.40314335432706727,0.7593741416931152,-0.33100019098710476,1.8497484743733352,0.21418697535300524,1.3045613080332252,-1.0719852447509748,85.85602595712307,18.709357907865993,0.5451871663401098,4,-0.4383978843688947,-0.9248185157775879,-0.776104211807251,-0.11928081512451172,0.7652626037597656,2,0.05325873352802213,4.0909879531558255,11.943652153015135,1.876411100658525,11.956045150756836,1.1980178104485526,11.946749687194824,0.05325873352802213
5819,2003-04-03,12.563297271728516,12.73060131072998,12.53231430053711,12.727502822875975,3597868.0,-0.013861778064830577,1.3272778150884261,-0.33757933061332956,62.203034431651275,59.76507179779187,-0.18030286316284894,-0.6467100923605642,-0.5574933790040717,0.19294362541777232,16.009145522767014,0.20758056640625,0.39662349203171665,0.5322754859924324,-0.5682923329229386,1.6328433049078033,-0.018008423465253998,1.0825593954501187,-0.8704159545898413,71.71220467509292,4.981392369241661,0.5502839094576856,4,-0.27109527587890625,-0.7482209205627441,-0.632037878036499,0.05731678009033203,1.211404800415039,3,0.07644874146510916,-1.7261184709704362,12.73989486694336,4.0909879531558255,11.943652153015135,1.876411100658525,11.956045150756836,0.07644874146510916
5820,2003-04-04,12.643851280212402,12.76158332824707,12.473447799682615,12.563297271728516,2735438.0,0.006411852457328893,-1.2142728888400134,-0.49056811978023784,54.78037217039122,59.620233073385,-0.3273358619772839,-0.6873490600363965,-0.6546983124894652,0.1167956295094541,14.566814450268073,0.2881355285644549,0.42158630786467555,0.5651168346405022,-0.5556812950612802,1.6859149643422846,0.004717769789611026,1.1255158994913934,-0.9264977020263654,78.16382989774185,14.995218214150356,0.5603990648508913,4,-0.35164928436279297,-0.8287749290466309,-0.8094115257263184,-0.023237228393554688,0.8798942565917969,4,0.0740013662654031,1.3272778150884261,12.563297271728516,-1.7261184709704362,12.73989486694336,4.0909879531558255,11.943652153015135,0.0740013662654031
5821,2003-04-07,12.71820831298828,13.213924407958984,12.705815315246582,13.01253890991211,3565269.0,0.005880884797517805,-2.18447304090037,-3.653829306119572,55.166531992869004,59.33441374718842,-0.3615118541762907,-0.6848152356284807,-0.7275067594438998,0.05592947046912933,13.310821001151885,0.570073127746582,0.4642245130236393,0.5683695793151831,-0.523439559550841,1.660178718181207,0.02246500988217015,1.114274148748196,-0.9768719189758261,64.67992549975423,5.146750728532574,0.545904569433012,4,-0.2772912979125959,-0.7637119293212873,-0.7660362720489484,-0.09759426116943182,0.6289386749267596,0,0.07965892042056377,-1.2142728888400134,12.643851280212402,1.3272778150884261,12.563297271728516,-1.7261184709704362,12.73989486694336,0.07965892042056377
5822,2003-04-08,12.600475311279295,12.76158332824707,12.550904273986815,12.71820831298828,3609810.0,-0.00925704303716679,1.0606018207596264,0.40000259211736866,54.978729446258264,58.8865365119865,-0.26102917514401014,-0.46141264282307404,-0.6027694564661168,0.18131243333812286,11.307027801156766,0.21067905426025568,0.40429361600867253,0.3685336589813222,-0.5841350387668847,1.321202356729529,-0.10780068989278213,0.8448680078554265,-0.800235396708981,36.129003430625225,-19.63122251467931,0.4763343488741036,4,-0.1595582962036115,-0.6459789276123029,-0.6173212528228742,0.020138740539552558,0.96044921875,1,0.07720678724086394,-2.18447304090037,12.71820831298828,-1.2142728888400134,12.643851280212402,1.3272778150884261,12.563297271728516,0.07720678724086394
5823,2003-04-09,12.420778274536133,12.727502822875975,12.417679786682127,12.619065284729006,2935230.0,-0.014261131608448663,-2.0302914414434894,1.684209247318811,53.08134464561766,58.301041898936525,-0.08112018508735375,-0.171941215775,-0.4264017221196301,0.36566389848611003,8.769178199656686,0.30982303619384766,0.39924983877471654,0.11354980468749964,-0.6117909287092385,0.8388905380842377,-0.2491205620108694,0.4762201713858687,-0.5639909802302725,0.3891376809600233,-50.73307165253307,0.3626703666983687,4,0.02013874053955078,-0.4662818908691406,-0.5096578598022461,0.19983577728271484,1.050297737121582,2,0.07607886284918819,1.0606018207596264,12.600475311279295,-2.18447304090037,12.71820831298828,-1.2142728888400134,12.643851280212402,0.07607886284918819
5824,2003-04-10,12.485840797424315,12.516822814941404,12.306143760681152,12.454858779907227,2729951.0,0.005238200171527652,3.5333620627739624,-0.15624834671193036,44.29267665703384,56.86780763753382,-0.1535919332058331,-0.17882477379169082,-0.5005983772593705,0.3001902483089083,8.071078568797308,0.21067905426025213,0.36060858957923436,0.13585681915282954,-0.5189647262562023,0.7906783645618614,-0.19155395355168636,0.46326759185734545,-0.5747680185723301,19.795204632531107,-24.783358540521842,0.327410772704516,4,-0.044923782348631036,-0.5313444137573224,-0.5855641365051252,0.13477325439453303,0.6258411407470721,3,0.08163780796316766,-2.0302914414434894,12.420778274536133,1.0606018207596264,12.600475311279295,-2.18447304090037,12.71820831298828,0.08163780796316766
5825,2003-04-11,12.39289379119873,12.764680862426758,12.318536758422852,12.609769821166992,2489491.0,-0.007444192804761496,-1.440679380929649,-7.000061563087175,53.28637615646741,55.91177206740046,0.010388381494298216,-0.017474238029979716,-0.40726681282065336,0.3894111698152791,8.00919992965738,0.44614410400390625,0.3244404853464058,-0.0010849475860599256,-0.524101377882646,0.5219314827105261,-0.26259316273435296,0.2604232675622331,-0.42970694718246527,9.556276703817824,-35.554375314609224,0.2615082151482933,4,0.11928224563598633,-0.4383974075317383,-0.5205011367797852,0.2277202606201172,0.7962446212768555,4,0.11150005028899423,3.5333620627739624,12.485840797424315,-2.0302914414434894,12.420778274536133,1.0606018207596264,12.600475311279295,0.11150005028899423
5826,2003-04-14,12.628358840942385,12.662440299987793,12.08926773071289,12.39289379119873,2635704.0,0.019000005463685854,2.7754925764109846,-1.0857126524222744,51.81596790692565,54.74119191825261,-0.13374444416591125,-0.23934540475291755,-0.6410015714630592,0.15085884986224052,8.463266964488337,0.5731725692749023,0.29219682952938797,0.2179595470428488,-0.31318497604032025,0.7491040701260179,-0.04761271449873483,0.48353180858443245,-0.6151424943684098,79.81649821666113,35.394134085988824,0.26557226154158425,4,0.02323722839355291,-0.6738624572753924,-0.8403925895690936,-0.007744789123536933,0.15491199493408025,0,0.0709028550059001,-1.440679380929649,12.39289379119873,3.5333620627739624,12.485840797424315,-2.0302914414434894,12.420778274536133,0.0709028550059001
5827,2003-04-15,12.749190330505373,12.783270835876465,12.485840797424315,12.628358840942385,3312221.0,0.00956826544802003,2.1475327113179667,0.5131610389505151,57.65432652369443,54.13992888121208,-0.14337076080938793,-0.345948218238318,-0.7659542906237125,0.029441747834077603,8.701525107981217,0.2974300384521502,0.30633660765188964,0.3184976577758807,-0.23249906122976505,0.8694943767815264,0.04299929827305782,0.5939960172787035,-0.6879456614759984,95.08928632775219,48.8460844704204,0.27549835950282253,4,-0.09759426116943537,-0.7946939468383807,-0.9612240791320819,-0.1285762786865252,0.43375110626220525,1,0.04690153977691569,2.7754925764109846,12.628358840942385,-1.440679380929649,12.39289379119873,3.5333620627739624,12.485840797424315,0.04690153977691569
5828,2003-04-16,12.643851280212402,12.95677089691162,12.600475311279295,12.919591903686525,3870605.0,-0.00826241098941971,1.0354013156998885,-2.2820261876386283,54.19200141825987,53.24981410194636,-0.05932709327022856,-0.21991882419157704,-0.6594533818637807,0.12932229902028958,9.28164092076907,0.3562955856323242,0.29993078580214316,0.192865180969239,-0.35814357626272475,0.7438739382012027,-0.08263919764674199,0.46836955958522,-0.5545835494995117,63.92870609678754,17.744435414026107,0.2755043786159818,4,0.007744789123535156,-0.6893548965454102,-0.9875597953796387,-0.12857723236083984,0.5421886444091797,2,0.07253116392250747,2.1475327113179667,12.749190330505373,2.7754925764109846,12.628358840942385,-1.440679380929649,12.39289379119873,0.07253116392250747
5829,2003-04-17,13.260396957397461,13.29757595062256,12.777073860168455,12.81735134124756,5430208.0,0.04876249044070535,1.0119770633154972,-1.6067477130060184,74.4803872050581,55.438704661353796,-0.6331754116002006,-0.792677263961215,-1.2639533525283522,-0.49939236342271087,10.277199936767387,0.653724670410158,0.31252868890005026,0.7558115959167484,0.11166489790648626,1.3999582939270105,0.43373824691161644,1.0778849449218804,-1.126142959594727,96.92305385227961,44.3290707727305,0.3220733490051314,4,-0.5669751167297363,-1.0100202560424805,-1.7202882766723633,-0.8458147048950195,0.2602510452270508,3,0.015887839175336538,1.0354013156998885,12.643851280212402,2.1475327113179667,12.749190330505373,2.7754925764109846,12.628358840942385,0.015887839175336538
5830,2003-04-21,13.189138412475586,13.32236099243164,13.120977401733398,13.182941436767578,2897790.0,-0.0053737867087095825,-2.0952318133180894,0.013987218205339652,72.46052100393071,57.36025899591621,-0.5324236452368964,-0.7321131631597328,-1.1778328632375867,-0.439406070780219,10.025653504999136,0.2013835906982422,0.2612893448560847,0.6675127983093265,-0.03068584487803072,1.3657114414966838,0.3184134767156479,1.0166121199030052,-0.9850850975036618,89.19606617829035,32.45894895550738,0.34909932159367874,4,-0.4833240509033203,-0.8365211486816406,-1.6490297317504883,-0.7745561599731445,0.2850351333618164,0,-0.005872747095514108,1.0119770633154972,13.260396957397461,1.0354013156998885,12.643851280212402,2.1475327113179667,12.749190330505373,-0.005872747095514108
5831,2003-04-22,13.579513549804688,13.65077304840088,13.06520938873291,13.189138412475586,3426480.0,0.029598228869889276,1.1976735029886458,62.99445983379501,76.19049509437332,59.71712184570677,-0.880352673151469,-1.070238662701879,-1.5413120319410734,-0.8415197958244036,10.395828889190845,0.5855636596679705,0.23656212810668897,0.9898819446563714,0.16260704388387914,1.8171568454288636,0.5762444942701244,1.4035193950426184,-1.2859956206359868,93.88294911258092,32.4145510676174,0.4136374503862463,4,-0.7094931602478027,-1.062690258026123,-2.11531138420105,-1.164931297302246,-0.4399471282959002,1,-0.02874735798873418,-2.0952318133180894,13.189138412475586,1.0119770633154972,13.260396957397461,1.0354013156998885,12.643851280212402,-0.02874735798873418
5832,2003-04-23,13.409111976623535,13.579513549804688,13.325460433959961,13.579513549804688,3320290.0,-0.0125484298503169,1.9818165537080463,-0.4365072385168247,63.399538737742375,60.86358785594285,-0.6517183666350626,-0.8759352957195645,-1.3459394787282015,-0.6839668596544222,11.401625137033438,0.25405311584472656,0.24765631839885316,0.7757954120635979,-0.12814493907111668,1.6797357631983125,0.3238252364962406,1.2277655876309552,-0.979868535531617,76.99118419129088,17.83899394168293,0.4519701755673569,4,-0.5390915870666504,-0.7497706413269025,-1.8961129188537598,-0.9945297241210938,0.16110706329345703,2,-0.04667282530253425,1.1976735029886458,13.579513549804688,-2.0952318133180894,13.189138412475586,1.0119770633154972,13.260396957397461,-0.04667282530253425
5833,2003-04-24,13.384325981140135,13.5237455368042,13.31616497039795,13.32236099243164,1869136.0,-0.0018484442166349924,-4.58334722774436,-0.3636409426961094,67.50330686082637,63.44254676747535,-0.5318043991337333,-0.8125280064281721,-1.292859364071706,-0.6773499957392257,12.452774738451508,0.20758056640625,0.25296938416546055,0.7000436305999731,-0.253767604965649,1.6538548661655952,0.22313801281716295,1.1769492483827833,-0.8329295793173213,69.50356932346557,11.446901708244027,0.4769056177828107,4,-0.5143055915832502,-0.7249846458435023,-1.8093624114990217,-0.9697437286376935,0.5205020904541033,3,-0.015046297038515677,1.9818165537080463,13.409111976623535,1.1976735029886458,13.579513549804688,-2.0952318133180894,13.189138412475586,-0.015046297038515677
5834,2003-04-25,13.0311279296875,13.378129959106445,12.978459358215332,13.33785343170166,2038588.0,-0.02638893075006743,1.0639955083959014,-4.949980761831616,57.39642987371634,63.89921940272524,-0.10406683100815606,-0.43425614416138103,-0.9071972297156421,-0.3479233056977975,13.534654156858272,0.4058666229248029,0.2615011782668777,0.3167928218841549,-0.6411607408921238,1.2747463846604337,-0.16218395950398445,0.7957696032722943,-0.3697938632068798,7.833928156011849,-45.709735187608445,0.47897678138813904,4,-0.16110754013061523,-0.37178659439086736,-1.4561643600463867,-0.6165456771850586,0.8675031661987305,4,0.011887842385551517,-4.58334722774436,13.384325981140135,1.9818165537080463,13.409111976623535,1.1976735029886458,13.579513549804688,0.011887842385551517
5835,2003-04-28,13.440093994140625,13.471076011657715,13.052816390991213,13.052816390991213,2109919.0,0.031383780948187834,-1.1599990149966863,-1.2626195102992557,62.2245506506393,65.0557285964712,-0.3898644338769337,-0.7648210579487689,-1.276579694805882,-0.7787218262424958,14.342970679868438,0.43994808197021484,0.3056425053532763,0.6510916709899899,-0.28755137054808344,1.5897347125280632,0.18177015022095233,1.1204131917590274,-0.6798160294679789,68.66357812792546,15.845798582832877,0.46932152076903705,4,-0.37178707122802734,-0.7807526588439924,-1.8651304244995117,-1.0255117416381836,0.8891897201538104,0,0.00599355990508732,1.0639955083959014,13.0311279296875,-4.58334722774436,13.384325981140135,1.9818165537080463,13.409111976623535,0.00599355990508732
5836,2003-04-29,13.508255004882812,13.570219039916992,13.309968948364258,13.39981746673584,2635704.0,0.00507146830758054,1.2400052533726242,0.2799995074983391,65.63501543337634,65.94247180865808,-0.3577026500693812,-0.7491408067522354,-1.3060459461778464,-0.8599328395983044,14.782640370339307,0.2602500915527344,0.39041975544843943,0.6416421890258786,-0.26308575552653046,1.5463701335782876,0.18927821674967404,1.094006161302083,-0.6589275318373424,88.14440595889575,31.843505950568357,0.4523639722762046,4,-0.3826308250427246,-0.8489136695861799,-1.693178653717041,-1.1463427543640137,1.2268962860107422,1,-0.0025230097472316304,-1.1599990149966863,13.440093994140625,1.0639955083959014,13.0311279296875,-4.58334722774436,13.384325981140135,-0.0025230097472316304
5837,2003-04-30,13.656970024108887,13.77160358428955,13.362638473510742,13.508255004882812,3627240.0,0.011009195426967988,1.1639388105756883,1.3714348533485774,71.52105300732343,67.86792198522069,-0.4068969522228336,-0.8041460459729066,-1.4290217654691286,-1.0147818579737873,15.369216724297505,0.4089651107788086,0.46098426913452784,0.704691314697266,-0.15542683263007184,1.5648094620246038,0.27463224103359707,1.134750388360935,-0.7274979935278765,85.54694639232775,21.25761657627467,0.43005907366366913,4,-0.3826313018798828,-0.9372134208679199,-1.8418936729431152,-1.383357048034668,0.718788146972658,2,-0.03788568047573637,1.2400052533726242,13.508255004882812,-1.1599990149966863,13.440093994140625,1.0639955083959014,13.0311279296875,-0.03788568047573637
5838,2003-05-01,13.418405532836914,13.554727554321287,13.238709449768065,13.554727554321287,2808383.0,-0.01746833234976941,3.6363471009627357,-0.9166661322696577,65.3102635200619,66.84901935355445,-0.0524201271567275,-0.5398197449655591,-1.168457737076066,-0.7797443611891346,15.860353983667055,0.4182605743408221,0.5209123805652567,0.4322012901306156,-0.44598030153983537,1.3103828818010665,-0.006889505704609888,0.8712920859658411,-0.3878777158108786,55.46862224530824,-13.852045384541185,0.4390907958352251,5,-0.043374061584472656,-0.6986489295959473,-1.476301908493042,-1.2656235694885254,0.5452880859375,3,0.011313826125508575,1.1639388105756883,13.656970024108887,1.2400052533726242,13.508255004882812,-1.1599990149966863,13.440093994140625,0.011313826125508575
5839,2003-05-02,13.5237455368042,13.59500503540039,13.306870460510256,13.306870460510256,3038515.0,0.007850411415089686,-1.657147882678889,-1.590902731139475,68.49037420980571,66.407891931985,-0.13016376476083735,-0.6002934035371794,-1.2521181834910884,-0.8886777207073262,16.404085222581987,0.28813457489013494,0.5625313959759026,0.4895188808441162,-0.39629814980837885,1.3753359114966113,0.04661036551786957,0.9324273961703629,-0.40428862770654206,65.51718647796272,-10.893869509659993,0.44290851532624737,5,-0.1487140655517578,-0.8039889335632324,-1.5367178916931152,-1.3818068504333496,0.45853710174560547,4,0.028178771461866203,3.6363471009627357,13.418405532836914,1.1639388105756883,13.656970024108887,1.2400052533726242,13.508255004882812,0.028178771461866203
5840,2003-05-05,13.579513549804688,13.83356761932373,13.461782455444336,13.632184028625488,2039233.0,0.004123710613211262,-1.580652635132675,-0.24286091200914847,66.52314198771128,65.33374158680034,-0.13939226086807466,-0.6138418193735866,-1.293501546160389,-0.9410233786273849,17.25546782130214,0.37178516387939453,0.6308605342827462,0.4985037803649899,-0.399255157446051,1.3962627181760308,0.04962431145946944,0.9473832492705103,-0.38179903968400275,57.29165664669097,-17.91662561728843,0.44887946890552005,5,-0.17350006103515625,-0.8287749290466309,-1.5924859046936035,-1.437574863433838,0.7311811447143572,0,0.023499924714617926,-1.657147882678889,13.5237455368042,3.6363471009627357,13.418405532836914,1.1639388105756883,13.656970024108887,0.023499924714617926
5841,2003-05-06,13.731327056884766,13.818077087402346,13.539237022399902,13.579513549804688,2816130.0,0.011179598335631313,-1.4000016416722225,-2.8823263140741275,66.87965551141411,65.72042122831942,-0.2988317024317553,-0.7229282737949525,-1.4197806235426356,-1.087754963956348,17.39564155998664,0.2788400650024432,0.592785968222195,0.5996613502502441,-0.32580638043664933,1.5251290809371376,0.1369274849067974,1.0623952155936909,-0.4445931114756547,82.81261522972201,9.701134777720029,0.46273386534344646,5,-0.3253135681152344,-0.980588436126709,-1.6234688758850098,-1.6157236099243164,0.6940021514892596,1,0.04354689498928366,-1.580652635132675,13.579513549804688,-1.657147882678889,13.5237455368042,3.6363471009627357,13.418405532836914,0.04354689498928366
5842,2003-05-07,13.573317527770994,13.684853553771973,13.477272987365724,13.678656578063965,2307129.0,-0.011507229305600664,2.5262936201924333,-0.6938713973415198,65.69035797770604,65.51898246352826,-0.1286041984336812,-0.5146871922557512,-1.2387448580887277,-0.928795749108339,17.821680672506623,0.2540540695190412,0.5617674530205239,0.3930097103118886,-0.5170396774357311,1.3030590980595083,-0.062014983561921255,0.8480344041856984,-0.21002686801383597,56.25006011985477,-17.2784688369457,0.4550246938738103,5,-0.16730403900146307,-0.7513198852539045,-1.5150308609008771,-1.457714080810545,0.6599216461181658,2,0.0855968896878343,-1.4000016416722225,13.731327056884766,-1.580652635132675,13.579513549804688,-1.657147882678889,13.5237455368042,0.0855968896878343
5843,2003-05-08,13.365736961364744,13.554727554321287,13.229414939880373,13.539237022399902,2354575.0,-0.015293281541637893,2.1818351413620585,1.6470630839429166,52.06311364168682,64.92639177108055,0.08500097605518597,-0.24525733642913927,-1.0052811454917805,-0.7251236838731447,18.302761256636586,0.34390258789062145,0.46960942086682245,0.1381812095642072,-0.7012112353198781,0.9775736544482925,-0.2815150128778363,0.5578774320062507,0.46783065795898615,22.564167324387796,-46.02206992998936,0.41969622244204297,5,0.07745504379272639,-0.40431928634643377,-1.3074502944946271,-1.2563300132751447,1.6451559066772479,3,0.07556794007217005,2.5262936201924333,13.573317527770994,-1.4000016416722225,13.731327056884766,-1.580652635132675,13.579513549804688,0.07556794007217005
5844,2003-05-09,13.505157470703125,13.5640230178833,13.319263458251953,13.36883544921875,3148901.0,0.010431187576217527,-1.0789375627774358,-0.7857174266742807,56.02836827823383,64.2379270630355,0.022230643511889525,-0.3208477757571977,-1.1238561549471733,-0.8631304372051751,19.060755164164352,0.24475955963134766,0.4508117138385188,0.22663588523864675,-0.5441087690824276,0.9973805395597211,-0.1587364419218904,0.6120082123991839,0.3163270950317383,45.64119968429345,-19.497889663852227,0.38537232716053704,5,0.02633380889892578,-0.5437397956848145,-1.4468708038330078,-1.4917950630187988,1.7009239196777344,4,0.0339526694943022,2.1818351413620585,13.365736961364744,2.5262936201924333,13.573317527770994,-1.4000016416722225,13.731327056884766,0.0339526694943022
5845,2003-05-12,13.774702072143555,13.78399658203125,13.371932983398438,13.4989595413208,2818389.0,0.019958641876272498,1.7999961118365415,2.02272918065816,53.90335054593889,62.9344087422091,-0.21775788108827676,-0.5075871476641414,-1.3720896426954496,-1.135121210951663,19.5785139918168,0.4120635986328125,0.43103618073708283,0.4270900726318363,-0.25162598448624784,1.1058061297499204,0.08773204407279422,0.7664481011908784,0.034941101074219105,92.63159429540664,29.842527390427477,0.3393580285590421,5,-0.2432107925415039,-0.8132843971252441,-1.7210628986358643,-1.826402187347412,1.1742267608642578,0,0.015069695541803263,-1.0789375627774358,13.505157470703125,2.1818351413620585,13.365736961364744,2.5262936201924333,13.573317527770994,0.015069695541803263
5846,2003-05-13,13.5237455368042,13.740621566772461,13.371932983398438,13.740621566772461,3373546.0,-0.01821865431462666,2.3999938437454653,-0.7865164264691132,52.220871409620166,60.789944120242076,0.039813924435676995,-0.19616875354825858,-1.0977042560896138,-0.8864624764596716,20.630051109234852,0.4027690887451172,0.46103378002864126,0.1313642024993893,-0.4601059746182532,0.7228343796170318,-0.16437088605943195,0.42709929105821054,0.27429307174682727,53.07254596136668,-7.592879582946743,0.29573508855882163,5,0.0077457427978515625,-0.5623278617858887,-1.4701063632965088,-1.7086691856384277,0.9852352142333984,1,0.05819017783003999,1.7999961118365415,13.774702072143555,-1.0789375627774358,13.505157470703125,2.1818351413620585,13.365736961364744,0.05819017783003999
5847,2003-05-14,13.347146987915039,13.58570957183838,13.204628944396973,13.54543399810791,2216109.0,-0.013058405188751565,1.7333463299849634,0.9142873475777337,49.319723024230356,59.013217398483015,0.18756698861179544,0.02901154864072275,-0.886361314299819,-0.7130140872544324,21.3301512360755,0.381080627441408,0.4373650305050347,-0.07513217926025462,-0.5844556686502163,0.434191310129707,-0.32979392395523455,0.1795295654347253,0.43951914726257435,24.59889615167462,-33.5048745306609,0.25466174469498065,5,0.1719512939453125,-0.3857293128967285,-1.1494402885437012,-1.3926506042480469,1.5398168563842756,2,0.08077997653245372,2.3999938437454653,13.5237455368042,1.7999961118365415,13.774702072143555,-1.0789375627774358,13.505157470703125,0.08077997653245372
5848,2003-05-15,13.560924530029295,13.560924530029295,13.306870460510256,13.424603462219238,4407687.0,0.016016721948729273,2.727289898770884,-0.6874936874455828,60.21504980906033,58.09373690951131,-0.0043228077304231505,-0.11862017286054183,-1.0667884811227655,-0.9278402079599228,21.75555241119915,0.2540540695190394,0.4013309629630548,0.09279170036315776,-0.26362936173929796,0.4492127624656135,-0.0854188306880701,0.2710022314143856,0.20246011751709325,61.49732268222273,-2.8427537828669927,0.17821053105122764,5,-0.041826248168943536,-0.5995068550109846,-1.3632178306579572,-1.606428146362303,1.3415317535400408,3,0.0495773457311921,1.7333463299849634,13.347146987915039,2.3999938437454653,13.5237455368042,1.7999961118365415,13.774702072143555,0.0495773457311921
5849,2003-05-16,13.471076011657715,13.567120552062988,13.269692420959473,13.430798530578613,1979844.0,-0.006625545195876548,1.5599908066356392,0.295460428282606,50.681193425215916,56.33352040256737,0.08634940791264967,-0.012836995960325837,-0.9352564650068462,-0.8454108097342896,21.59130879877283,0.2974281311035156,0.3291844315426786,-0.007590770721435547,-0.35035232990966847,0.3351707884667974,-0.178971550315552,0.16379000887268091,0.2699584077626973,45.98929072889215,-17.068431445770194,0.1713807795941166,5,0.04027700424194336,-0.5096583366394043,-1.273369312286377,-1.5165796279907227,1.3601198196411133,4,0.11430540923766874,2.727289898770884,13.560924530029295,1.7333463299849634,13.347146987915039,2.3999938437454653,13.5237455368042,0.11430540923766874
5850,2003-05-19,13.111681938171387,13.461782455444336,13.074503898620605,13.440093994140625,2072155.0,-0.02667894332830667,1.0833245692563018,-8.153738693943268,42.27052969484506,53.59917308961527,0.41616714939881483,0.3588554060575042,-0.5418903994569462,-0.494314817937898,21.160258853531833,0.3965721130371094,0.28207777994280825,-0.3631120204925544,-0.7210615271639949,-0.00516251382111399,-0.5420867738282755,-0.18413726715683332,0.6078962622480883,5.5813021224811195,-52.059917263950425,0.1789747533357203,5,0.317568302154541,-0.15026426315307617,-0.9139752388000488,-1.1571855545043945,1.5584068298339862,0,0.15973537659666315,1.5599908066356392,13.471076011657715,2.727289898770884,13.560924530029295,1.7333463299849634,13.347146987915039,0.15973537659666315
5851,2003-05-20,13.189138412475586,13.223217964172365,13.01253890991211,13.151959419250488,4396067.0,0.005907439996595931,3.000054320764011,-0.11320836902704978,40.62113202496917,50.81370353931116,0.28352929576145947,0.2641991010064686,-0.5710895686428472,-0.5790601260012131,20.129346257143137,0.21067905426025568,0.2138780090036292,-0.26613678932189977,-0.6421604574480053,0.10988687880420578,-0.45414862338495254,-0.078124955258847,0.49173532983595614,30.810980794092547,-22.337838305089274,0.18801183406305308,5,0.20912933349609375,-0.2277207374572754,-0.9558022022247314,-1.2346420288085938,1.64825439453125,1,0.1334272463823447,1.0833245692563018,13.111681938171387,1.5599908066356392,13.471076011657715,2.727289898770884,13.560924530029295,0.1334272463823447
5852,2003-05-21,12.783270835876465,13.105485916137695,12.783270835876465,13.089995384216307,4861818.0,-0.030772865058054988,-1.1010061438201129,-8.249942285494374,38.06755044962562,49.25864096241547,0.6320054135468087,0.6543237325741895,-0.10979901565238137,-0.18281653296638645,19.084403082851054,0.4058675765991211,0.13843698795141357,-0.6407123088836677,-1.122265828452461,-0.15915878931487448,-0.8814890686680634,-0.399935549099272,0.8441361198431228,0.0,-50.6719783928655,0.2407767597843965,5,0.5003628730773926,0.3764333724975586,-0.480224609375,-0.8287744522094727,1.7690849304199219,2,0.13499752428915923,3.000054320764011,13.189138412475586,1.0833245692563018,13.111681938171387,1.5599908066356392,13.471076011657715,0.13499752428915923
5853,2003-05-22,13.182941436767578,13.244906425476074,12.870020866394045,12.888609886169435,3512012.0,0.03126512815244675,-1.2616875663453457,-0.9595956769395316,44.23481172903539,47.948245790282314,0.22761452971558427,0.25169697228113463,-0.446861410819281,-0.5859271706508995,17.877856082648695,0.4616355895996094,0.05368794722100212,-0.23097248077392507,-0.7242955073520942,0.2623505458042441,-0.47763399406301055,0.015689032515160406,0.36005190696769773,50.98816681793738,2.1033752250201303,0.24666151328908478,5,0.1006922721862793,0.03408002853393555,-0.8798952102661133,-1.228445053100586,1.4778528213500977,3,0.12925965086814184,-1.1010061438201129,12.783270835876465,3.000054320764011,13.189138412475586,1.0833245692563018,13.111681938171387,0.12925965086814184
5854,2003-05-23,13.186039924621582,13.226317405700685,12.990852355957033,13.19843292236328,3064014.0,0.0002350376711348634,5.908986610328015,-0.04210557011816199,43.22306922838122,46.76154786610924,0.19499457040939916,0.2748930693967466,-0.4090971586913401,-0.5950055633264633,17.506009814303994,0.23546504974365234,-0.021235122613393997,-0.2356195926666267,-0.7080595523086952,0.23682036697544184,-0.47183957248766006,0.0006003871544066897,0.2809811683278127,59.3606766825352,11.062620524203254,0.23621997982103393,5,0.07590627670288086,0.11928081512451172,-0.8829936981201172,-1.2315435409545898,1.4561653137207031,4,0.1301692068854412,-1.2616875663453457,13.182941436767578,-1.1010061438201129,12.783270835876465,3.000054320764011,13.189138412475586,0.1301692068854412
5855,2003-05-27,13.520648002624512,13.54543399810791,13.01253890991211,13.182941436767578,3218619.0,0.02537593393586901,1.7519989361990294,-27.249788380150115,46.58634885678003,46.135489804682564,-0.20052863648010444,-0.05625489361159808,-0.6943163839574424,-0.9361820133102849,17.25759031521319,0.5328950881958008,-0.023725195936107113,0.09496078491210902,-0.3795100319697493,0.5694316017939673,-0.14227462352882014,0.3321961933530382,-0.7373771667480469,96.74794102999802,50.63398054649712,0.23723540844092916,5,-0.33615779876708984,-0.21222877502441406,-1.0487487316131592,-1.5243258476257324,1.2919588088989258,1,0.0969293652508314,5.908986610328015,13.186039924621582,-1.2616875663453457,13.182941436767578,-1.1010061438201129,12.783270835876465,0.0969293652508314
5856,2003-05-28,13.474173545837402,13.694148063659668,13.418405532836914,13.520648002624512,2579543.0,-0.0034372950747691977,-2.490180220416933,-0.1376178655845201,48.33332050778898,46.025889525077964,-0.18084302921699624,-0.01313825494136367,-0.6233444253833405,-0.9041817283380045,16.94614153843434,0.2757425308227539,-0.05149240756735729,0.0501904010772698,-0.4232755535902566,0.5236563557447962,-0.1865425762564925,0.2869233784110321,-0.675659446716308,75.85025609240266,29.737104116325057,0.2367329773337628,5,-0.23546409606933594,-0.1657543182373047,-0.9449577331542969,-1.465458869934082,1.2857637405395508,2,0.08875610946375456,1.7519989361990294,13.520648002624512,5.908986610328015,13.186039924621582,-1.2616875663453457,13.182941436767578,0.08875610946375456
5857,2003-05-29,13.139566421508787,13.60739803314209,13.028030395507812,13.477272987365724,4301820.0,-0.02483322061945581,-1.0662971774721566,7.266498399409089,46.3536443875764,44.4857333671353,0.13546814879475555,0.29588920415794817,-0.26902119818770664,-0.5846078871190503,15.857666311554619,0.5793676376342773,-0.10367910398161939,-0.25854654312133896,-0.7349435935134707,0.2178505072707928,-0.4967450683174057,-0.020348017925272188,-0.30522696380615066,32.70679040918312,-15.708296114493251,0.23819852519606602,5,0.09914302825927912,0.16885280609131037,-0.4461445808410627,-0.9666457176208478,1.8527374267578143,3,0.12921479530091617,-2.490180220416933,13.474173545837402,1.7519989361990294,13.520648002624512,5.908986610328015,13.186039924621582,0.12921479530091617
5858,2003-05-30,13.570219039916992,13.591906547546387,13.167449951171875,13.167449951171875,5509609.0,0.032775253352595346,-1.1076920162714818,-1.1926599286664226,50.9588873971426,44.51658825290493,-0.32824596302241815,-0.12944340351081607,-0.6711510466100563,-1.0331365156527,15.05615833887628,0.45234012603759943,-0.1253592167186035,0.16451539993286168,-0.3180410721342142,0.6470718719999375,-0.07676283610067713,0.4057936359664005,-0.7014872379760746,82.37881699185984,32.224340176643,0.2412782360335381,5,-0.3315095901489258,-0.26179981231689453,-0.8055381774902344,-1.3972983360290527,1.5646028518676758,4,0.07237441956466761,-1.0662971774721566,13.139566421508787,-2.490180220416933,13.474173545837402,1.7519989361990294,13.520648002624512,0.07237441956466761
5859,2003-06-02,13.904828071594238,14.109310150146484,13.706541061401367,13.80258560180664,4442223.0,0.024657599902624172,-1.7368393767273975,0.2538488494887932,51.881728067008375,45.584499183145304,-0.6647638219433922,-0.45749485181275773,-0.9711629772007377,-1.380740714107592,14.570168772878716,0.5390911102294922,-0.11650281922780081,0.48007030487060476,-0.04987878312991967,1.0100193928711292,0.21509576087034254,0.745044848870867,-1.00307961918457,81.35599557583684,35.063729925013334,0.2649745440002619,6,-0.45853757858276367,-0.45853757858276367,-1.1401472091674805,-1.7319073677062988,1.16802978515625,0,0.05436717251238643,-1.1076920162714818,13.570219039916992,-1.0662971774721566,13.139566421508787,-2.490180220416933,13.474173545837402,0.05436717251238643
5860,2003-06-03,13.89863109588623,14.019461631774902,13.78399658203125,13.951300621032715,4233716.0,-0.0004456707897502188,1.491805098601215,-0.5151433181915698,55.83414071182287,47.27483348168461,-0.5980949302679424,-0.44919504192761295,-0.9510020944866842,-1.3811768478148796,13.628085179138639,0.23546504974365234,-0.15918054029538453,0.4579174518585205,-0.10953919145230273,1.0253740951693437,0.1741891302031089,0.7416457735139321,-0.9244289416123532,80.5157681574593,33.63199573546041,0.283728321655412,6,-0.45234060287475586,-0.45234060287475586,-1.1339502334594727,-1.725710391998291,1.01621723175049,1,0.05349981140776805,-1.7368393767273975,13.904828071594238,-1.1076920162714818,13.570219039916992,-1.0662971774721566,13.139566421508787,0.05349981140776805
5861,2003-06-04,14.329283714294435,14.372658729553224,13.88004207611084,13.926514625549315,4280517.0,0.030985254262606565,1.0126554165416508,-7.647099297457879,64.16442225353842,50.17448590434159,-0.9499022872034892,-0.877756369714481,-1.342122973201418,-1.8178560634122007,12.88458933299468,0.4926166534423846,-0.15415937490707066,0.8586722373962417,0.17552835095527897,1.5418161238372043,0.5171002941757603,1.200244180616723,-1.286975080268201,96.77420041207282,45.12706421249315,0.341571943220481,6,-0.7079439163208008,-0.7513189315795916,-1.4654595851898211,-2.156363010406496,0.9790391921997053,2,0.03372974580347332,1.491805098601215,13.89863109588623,-1.7368393767273975,13.904828071594238,-1.1076920162714818,13.570219039916992,0.03372974580347332
5862,2003-06-05,14.735151290893555,14.781624794006348,14.223944664001465,14.298301696777346,6365260.0,0.028324345074851154,1.1052612630775545,1.0846154938981802,66.04571480401091,52.597919579338864,-1.1731476089247845,-1.2565429892575395,-1.71311533203556,-2.225620949143387,12.538652353870077,0.5576801300048828,-0.08122545283741722,1.206448125839234,0.3193741683042326,2.0935220833742356,0.7629111470717334,1.6499851046067349,-1.5864146492251603,97.12091268680746,44.78981378596774,0.4435369787675006,6,-0.8489127159118652,-0.9527034759521484,-1.8426685333251953,-2.5622305870056152,0.4709300994873047,3,0.0016820998301332324,1.0126554165416508,14.329283714294435,1.491805098601215,13.89863109588623,-1.7368393767273975,13.904828071594238,0.0016820998301332324
5863,2003-06-06,14.375758171081545,14.952027320861815,14.350972175598145,14.84049129486084,6018287.0,-0.02439018865277054,-1.337348503953354,-1.0638286724736397,61.51420285858414,54.63026776047253,-0.7004159047482084,-0.8617860869781939,-1.316810699253642,-1.8705805566667006,13.012710468420007,0.6010551452636701,-0.010895458792360202,0.7965539455413833,-0.16345844874667037,1.7565663398294369,0.31654774839735644,1.27656014268541,-1.0637327141793556,53.73139242580538,0.5733906540154834,0.4800061971440264,6,-0.39347505569458185,-0.5081090927124041,-1.3787105083465594,-2.1424221992492694,0.7838497161865199,4,0.04288787205848443,1.1052612630775545,14.735151290893555,1.0126554165416508,14.329283714294435,1.491805098601215,13.89863109588623,0.04288787205848443
5864,2003-06-09,13.963693618774414,14.282811164855955,13.91102409362793,14.143390655517578,4130754.0,-0.028663848362171618,-1.6087017618993324,0.38666715916833033,60.700386215625834,56.19849413367761,-0.18600053405094563,-0.43595968256509465,-0.8739593051183778,-1.4654079742897856,13.047767626996984,0.46473407745361506,0.09915419303428585,0.3615625858306881,-0.6127981426029336,1.3359233142643099,-0.12561777838612365,0.8487429500474999,-0.4548679381970704,15.384615384615408,-41.98253644575973,0.48718036421681105,6,0.02633523941040039,-0.09604454040527344,-0.91629958152771,-1.7303576469421387,1.0843782424926758,0,0.08386951941108567,-1.337348503953354,14.375758171081545,1.1052612630775545,14.735151290893555,1.0126554165416508,14.329283714294435,0.08386951941108567
5865,2003-06-10,13.982282638549805,14.100015640258787,13.864550590515135,14.003971099853516,4218869.0,0.001331239447304844,1.2028979041943246,0.1206945962871366,60.11056961489796,57.50707736780083,-0.1477586885956086,-0.4618807854081126,-0.8453293871720433,-1.4869922153461683,12.57460680735758,0.23546504974365234,0.17043589675239978,0.36977257728576696,-0.6166755362574872,1.356220690829021,-0.1234514794858601,0.862996634057394,-0.30027276113832535,10.826167103100921,-47.8388375531677,0.49322405677162695,6,0.007746219635009766,-0.11463356018066406,-0.9348886013031006,-1.7489466667175293,2.2462120056152344,1,0.07799693700897703,-1.6087017618993324,13.963693618774414,-1.337348503953354,14.375758171081545,1.1052612630775545,14.735151290893555,0.07799693700897703
5866,2003-06-11,14.310694694519045,14.363365173339846,13.979185104370115,14.003971099853516,3252186.0,0.023487728324400603,-1.156524439043582,-14.142247823410512,69.86300452468036,60.119228494145716,-0.38557926279625043,-0.7676726911061333,-1.1220324428501574,-1.8168664730225341,12.23569616836479,0.3841800689697301,0.2606633972456631,0.6588371753692641,-0.37437423376720425,1.6920485845057325,0.14223147080103082,1.1754428799374974,-0.4762827238935259,41.02562303670464,-24.024902862166464,0.5166057045682342,6,-0.25095605850219904,-0.4430456161499041,-1.2323186397552508,-2.0463767051696795,2.029335975646971,2,0.0422169325818309,1.2028979041943246,13.982282638549805,-1.6087017618993324,13.963693618774414,-1.337348503953354,14.375758171081545,0.0422169325818309
5867,2003-06-12,14.425329208374025,14.465605735778807,14.23323917388916,14.360265731811525,3922570.0,0.008010408739897557,2.1914860174210493,0.21212413291337873,67.44995156430161,61.95156895716339,-0.33374490700011705,-0.840482922484572,-1.1821602412937793,-1.930481067935462,12.470639757890769,0.23236656188964666,0.3249042661177519,0.7195625782012964,-0.35825526863131607,1.797380425033909,0.18065365478499018,1.2584715016176027,-0.5607786178588903,51.5669533158763,-14.631893817905329,0.5389089234163067,6,-0.09604501724243342,-0.5576801300048846,-1.3469531536102313,-2.16101121902466,2.3980255126953107,3,0.06121133773553877,-1.156524439043582,14.310694694519045,1.2028979041943246,13.982282638549805,-1.6087017618993324,13.963693618774414,0.06121133773553877
5868,2003-06-13,14.23323917388916,14.468704223632812,14.14958667755127,14.468704223632812,3483609.0,-0.013316162959619349,1.7105300462124802,-3.6190050422138835,63.96693323456175,63.29436953133598,-0.04214714017666843,-0.627620668173833,-0.962340993772802,-1.7333823569513758,12.633731852375337,0.31911754608154297,0.3874712453315752,0.49385681152343786,-0.6066389072467828,1.5943525302936585,-0.05639104786167337,1.044104670908549,-0.25405406951904475,61.02563374012049,-5.788764319472172,0.5502478593851103,6,0.13477277755737305,-0.36559009552001953,-1.1192336082458496,-1.968921184539795,2.828677177429199,4,0.06835002240926125,2.1914860174210493,14.425329208374025,-1.156524439043582,14.310694694519045,1.2028979041943246,13.982282638549805,0.06835002240926125
5869,2003-06-16,15.010892868041992,15.057367324829102,14.428426742553713,14.443918228149414,5407292.0,0.0546364523670364,-1.1036293229389351,-2.4078929782141163,67.77530227915993,64.62116526104009,-0.722370933032563,-1.3533892913456782,-1.6969642153758748,-2.4889386470157646,13.247247677858425,0.8241281509399414,0.511743754646373,1.194519662857056,-0.034847337209891194,2.4238866629240032,0.5798361628235824,1.8092031628905296,-0.9149666976928721,96.10380576913698,31.70947241798541,0.6146835000334736,6,-0.549933910369873,-1.090573787689209,-1.8085880279541016,-2.746574878692627,1.71331787109375,0,0.009907140137058956,1.7105300462124802,14.23323917388916,2.1914860174210493,14.425329208374025,-1.156524439043582,14.310694694519045,0.009907140137058956
5870,2003-06-17,15.20608139038086,15.258750915527346,14.995402336120605,15.181296348571776,4740781.0,0.01300312540064974,3.04765290043599,0.04371455099610753,69.95004461204871,65.26401218976346,-0.7963372142122171,-1.458398384045216,-1.8485638561233184,-2.6721968723517353,14.611894314989247,0.26334857940674006,0.6024739840445115,1.28498821258545,-0.04437680433283475,2.6143532295037346,0.6203057041263076,1.9496707210445923,-1.0564947128295898,95.88379709060433,31.57790294576077,0.6646825084591423,6,-0.6444306373596191,-1.185070514678955,-1.9596269130706787,-2.941763401031494,1.2826652526855433,1,-0.010391206324446234,-1.1036293229389351,15.010892868041992,1.7105300462124802,14.23323917388916,2.1914860174210493,14.425329208374025,-0.010391206324446234
5871,2003-06-18,14.948928833007812,15.150313377380373,14.846688270568848,15.150313377380373,2936199.0,-0.016911165393058925,2.015376455601455,-8.125245296086295,71.22092216890174,65.83903523030689,-0.49399314858096766,-1.1200737021909362,-1.552308960185382,-2.395732089294288,16.091636621702953,0.3593931198120117,0.666624545137374,0.9398461341857907,-0.41817868098325306,2.2978709493548344,0.2608337266012679,1.6188585417703134,-0.6218758773803703,72.0670688873927,3.6086095220537544,0.6790124075845223,6,-0.38727807998657227,-0.9279179573059082,-1.7024743556976318,-2.6846108436584473,1.8651294708251953,2,0.08559581930257742,3.04765290043599,15.20608139038086,-1.1036293229389351,15.010892868041992,1.7105300462124802,14.23323917388916,0.08559581930257742
5872,2003-06-19,14.508980751037598,14.98610782623291,14.456311225891113,14.902456283569336,4913461.0,-0.02943007401298159,-1.1242225812310604,1.9538516908418284,60.98621626695231,65.78037005345891,-0.10001934029814308,-0.5736207042317005,-1.07376910206583,-1.9354700529523363,17.1718027677426,0.5297966003417969,0.7117899978107722,0.4136125564575188,-0.8310373623742304,1.658262475289268,-0.2087124029583567,1.0359375158733943,0.7497701644897479,32.40224136166929,-32.87867934879561,0.622324959415875,6,0.05267000198364258,-0.48796987533569336,-1.262526273727417,-2.2446627616882324,2.28958797454834,3,0.12620114055892406,2.015376455601455,14.948928833007812,3.04765290043599,15.20608139038086,-1.1036293229389351,15.010892868041992,0.12620114055892406
5873,2003-06-20,14.886963844299315,14.98610782623291,14.558552742004395,14.654598236083984,5393736.0,0.026051664120836815,-1.0145997865528282,-0.5905465245074351,61.37830484864338,65.85569434601642,-0.44461841662151436,-0.8615702872453728,-1.4021794848942033,-2.2948904592345,18.685462419035776,0.4771270751953125,0.6997562665737469,0.7063945293426492,-0.5082005050220513,1.9209895637073497,0.09909701216029809,1.3136920465250004,0.3557382774353055,55.22386516864214,-7.692217288585468,0.6072975171823505,6,-0.3253130912780744,-0.8659529685974103,-1.6467058658599836,-2.6226458549499494,1.7071218490600604,4,0.1300729213170977,-1.1242225812310604,14.508980751037598,2.015376455601455,14.948928833007812,3.04765290043599,15.20608139038086,0.1300729213170977
5874,2003-06-23,14.902456283569336,14.902456283569336,14.673187255859375,14.852884292602539,4573589.0,0.0010406715185213855,8.249942285494422,0.21333617891017306,61.60458844435075,66.02169643817784,-0.3497202805747186,-0.7819720407143826,-1.3689945888111197,-2.2947572086523174,20.28092211874591,0.22926902770996094,0.6450399311477693,0.6360661506652825,-0.5239813115661391,1.7961136128967041,0.056042419549571676,1.2160898817809933,0.3245180202484139,55.59857811625349,-4.880947664146078,0.5800237311157111,6,-0.28348827362060547,-0.8814454078674316,-1.6621983051300049,-2.6381382942199707,1.691629409790039,0,0.1449063179020984,-1.0145997865528282,14.886963844299315,-1.1242225812310604,14.508980751037598,2.015376455601455,14.948928833007812,0.1449063179020984
5875,2003-06-24,14.831195831298828,14.983009338378904,14.676284790039062,14.87147331237793,3773775.0,-0.0047817924048585425,1.329410230968143,-0.8125048095421316,56.328118067444194,64.5178201651516,-0.16246257440364786,-0.6403242426034357,-1.2458848144090382,-2.202784070548434,21.12082903948169,0.306724548339842,0.6312379438461697,0.49927830696105957,-0.631079849227417,1.6296364631495361,-0.06590077113317783,1.064457385055297,0.3803652109603881,54.01778720761165,-1.793429379347515,0.5651790780942381,6,-0.12702703475952148,-0.8101849555969238,-1.5948104858398438,-2.566877841949463,1.9735698699951172,1,0.12763737525749708,8.249942285494422,14.902456283569336,-1.0145997865528282,14.886963844299315,-1.1242225812310604,14.508980751037598,0.12763737525749708
5876,2003-06-25,14.670088768005373,14.917946815490724,14.614320755004885,14.883866310119627,4682361.0,-0.010862715665412859,1.1538456334521467,5.307619453520772,49.12573150449842,62.48179571406235,0.061447646244703336,-0.40583580985799905,-1.0413223901277657,-2.022383447177189,21.573219945805334,0.30362606048583984,0.6507664767693306,0.2783754825592055,-0.7855046860443817,1.3422556511627928,-0.253564601742589,0.810315566861,0.5263672779264805,40.35087087692551,-9.812151875555237,0.5319400843017938,6,0.03408002853393377,-0.6490778923034686,-1.4747548103332537,-2.4057707786560076,2.103693962097166,2,0.1239704751499131,1.329410230968143,14.831195831298828,8.249942285494422,14.902456283569336,-1.0145997865528282,14.886963844299315,0.1239704751499131
5877,2003-06-26,14.837392807006836,14.837392807006836,14.543062210083008,14.670088768005373,2420096.0,0.011404432627997618,2.518511551550182,-0.782608113774864,56.540809269737366,61.65667082908187,-0.04610687709913286,-0.46316803910839255,-1.166226381210297,-2.1728364878898425,23.144963192923097,0.2943305969238281,0.682275508551033,0.36078820228576625,-0.5410079653425885,1.262584369914121,-0.09010988152841115,0.8116862860999436,0.344260342524203,66.43347461184285,16.03106521539567,0.45089808381417723,6,0.006196022033693183,-0.8163819313049316,-1.6575500965118408,-2.5730748176574707,2.0882034301757777,3,0.1332218889488932,1.1538456334521467,14.670088768005373,1.329410230968143,14.831195831298828,8.249942285494422,14.902456283569336,0.1332218889488932
5878,2003-06-27,14.552355766296387,14.886963844299315,14.4718017578125,14.886963844299315,2289054.0,-0.01921072282832892,1.4814827482030128,-2.0000000000000107,58.65208190068069,60.6429796759175,0.32291523446787274,-0.1062253721234363,-0.8378313387672875,-1.8691698397274514,24.72875115809404,0.41516208648681463,0.6403968346703373,0.0266443252563473,-0.7679222731498498,0.8212109236625444,-0.3706389739467504,0.423927624459445,0.6147905447618545,15.757592716961474,-37.46021175971922,0.3972832992030982,6,0.3051753044128418,-0.4879698753356916,-1.3306868076324463,-2.2880377769470215,1.961176872253418,4,0.15435390636145896,2.518511551550182,14.837392807006836,1.1538456334521467,14.670088768005373,1.329410230968143,14.831195831298828,0.15435390636145896
5879,2003-06-30,14.660794258117676,14.747544288635256,14.4841947555542,14.632909774780273,2838401.0,0.007451610829391386,1.6153897152490397,-0.08333475839503894,59.71605830145726,59.50587008585179,0.1783478715927842,-0.16350805875569208,-0.9206339669313408,-1.9563286417711723,25.156137467762285,0.26334953308105646,0.6109879256334878,0.09728450775146413,-0.6429890322955387,0.837558047798467,-0.2728522622720373,0.46742127777496556,0.4921353512372235,36.96981568539674,-20.717548854999052,0.37013677002350176,6,0.1425180435180664,-0.5359926223754865,-1.4104666709899902,-2.3964762687683105,1.3136463165283185,0,0.13186812400503034,1.4814827482030128,14.552355766296387,2.518511551550182,14.837392807006836,1.1538456334521467,14.670088768005373,0.13186812400503034
5880,2003-07-01,14.642205238342285,14.670088768005373,14.251829147338867,14.598830223083494,4877957.0,-0.0012679408392282099,7.437580561380291,1.5555251547591185,55.20935175854996,57.72680670692381,0.12129494198473978,-0.09102286190054976,-0.8737993062093814,-1.9146700265655525,25.367302489138176,0.4182596206665057,0.6098369321603894,0.041516780853271484,-0.6296185606348654,0.7126521223414084,-0.29405088989079786,0.37708445159734083,0.49679200334333906,58.60467446937956,-1.1411187318981746,0.3355676707440686,7,-0.023236751556396484,-0.5065603256225586,-1.3585717678070068,-2.37788724899292,1.4034948348999023,1,0.13330508780916883,1.6153897152490397,14.660794258117676,1.4814827482030128,14.552355766296387,2.518511551550182,14.837392807006836,0.13330508780916883
5881,2003-07-02,14.812606811523438,14.849785804748535,14.623615264892578,14.642205238342285,2243544.0,0.011637698721428613,-1.1791009119518525,3.9285651466512617,55.98085137844269,57.17065505264497,-0.07875993061330533,-0.23542908600035162,-1.0259776762233717,-2.057215080534533,25.022956631754656,0.22617053985595703,0.5265899234351501,0.18775219917297292,-0.4770115284865195,0.8525159268324654,-0.1446296646567724,0.5201340630027182,0.29090370638831686,88.29271442235384,26.37584605945672,0.332381863829746,7,-0.19363832473754883,-0.6692161560058594,-1.5661520957946777,-2.294234275817871,1.5088348388671875,2,0.134490769593689,7.437580561380291,14.642205238342285,1.6153897152490397,14.660794258117676,1.4814827482030128,14.552355766296387,0.134490769593689
5882,2003-07-03,14.759937286376953,14.890063285827635,14.673187255859375,14.716562271118164,1551211.0,-0.0035557228931176743,-2.3333479911466535,0.2545458615729884,58.49999615233669,56.85084297527756,0.0148086950641666,-0.19057850605004667,-0.9498278569493266,-1.976959872092177,23.9980910272152,0.21687602996825994,0.4063091385555353,0.13384337425231863,-0.5318778601048546,0.7995646086094919,-0.19901724292626888,0.46670399143090613,0.3095059767118862,79.61155763952105,16.85566170342534,0.33286061717858667,7,-0.1425180435180664,-0.616546630859375,-1.486372947692871,-2.151716709136963,1.9023094177246094,3,0.13643997292483845,-1.1791009119518525,14.812606811523438,7.437580561380291,14.642205238342285,1.6153897152490397,14.660794258117676,0.13643997292483845
5883,2003-07-07,14.992303848266602,15.088349342346193,14.831195831298828,14.846688270568848,3117270.0,0.015743058888476158,-1.9122632695932245,3.3571302933028453,49.63592894899045,55.52099192023752,-0.22467048846444193,-0.39461902664055515,-1.1547308431935814,-2.1785759224711096,22.816016945400193,0.32841205596924006,0.29969333521065167,0.33538265228271413,-0.3385786029498199,1.0093439075152482,-0.0015979753335528812,0.6723632798989811,-0.7404747009277344,88.51844884883496,28.742361685930156,0.33698062761626674,7,-0.32221460342407227,-0.7792034149169922,-1.7187395095825195,-2.3840832710266113,2.199739456176758,0,0.1289523217033477,-2.3333479911466535,14.759937286376953,-1.1791009119518525,14.812606811523438,7.437580561380291,14.642205238342285,0.1289523217033477
5884,2003-07-08,15.134821891784668,15.168903350830078,14.902456283569336,14.942731857299805,2097331.0,0.009506080250270887,1.0476007255537845,1.31915855104166,48.574962782080924,54.659530221863825,-0.3696319209128802,-0.4689434513160222,-1.2561766285975438,-2.2853933542571756,22.904613432995298,0.2664470672607422,0.28179047041996697,0.4193442821502682,-0.20250532803828314,1.0411938923388195,0.10841947705599253,0.7302690872445439,-0.8662623405456547,96.28367487432692,39.378205530121086,0.3109248050942755,7,-0.4244556427001953,-0.6521759033203125,-1.861257553100586,-2.3840832710266113,2.308176994323734,1,0.09109527397302997,-1.9122632695932245,14.992303848266602,-2.3333479911466535,14.759937286376953,-1.1791009119518525,14.812606811523438,0.09109527397302997
5885,2003-07-09,15.072857856750488,15.274242401123047,15.0294828414917,15.134821891784668,2389111.0,-0.004094137048802349,-2.291680026677269,-0.32257808272225835,52.68817248787882,55.05535699779497,-0.3014878191914683,-0.3384390251827103,-1.1661977576794218,-2.186885603529298,23.201114233372344,0.24475955963134766,0.23138027421372342,0.3028514862060554,-0.2337044929429659,0.8394074653550767,0.03457349663154474,0.571129475780566,-0.7682845535278329,69.04762602750971,13.479193082429731,0.2682779895745105,7,-0.30982208251953125,-0.5437383651733398,-1.6265673637390137,-2.1842479705810547,2.4940710067749023,2,0.05981498176815392,1.0476007255537845,15.134821891784668,-1.9122632695932245,14.992303848266602,-2.3333479911466535,14.759937286376953,0.05981498176815392
5886,2003-07-10,14.91484832763672,15.147214889526367,14.84049129486084,14.933438301086426,3154065.0,-0.010483050435123875,-2.666660966419846,0.30001231261732597,60.03063047010566,55.443114908947,-0.1174601561889741,-0.1400263370327508,-0.9836292412732828,-1.9941169212231937,22.83668805154446,0.30672359466552734,0.1722577627264137,0.11463427543640314,-0.3793826452823925,0.6086511961551988,-0.1323741849229947,0.361642735795801,-0.552094878540041,40.20613976631599,-17.537009671542783,0.24700846035939786,7,-0.1518125534057635,-0.34545183181762873,-1.468557834625246,-2.026238441467287,2.6241950988769513,3,0.07582053271772371,-2.291680026677269,15.072857856750488,1.0476007255537845,15.134821891784668,-1.9122632695932245,14.992303848266602,0.07582053271772371
5887,2003-07-11,15.30832290649414,15.36099338531494,14.995402336120605,15.044974327087402,3336751.0,0.02638139994547073,-1.0170954562076824,-14.166162212077484,60.33435610230067,55.630034264682564,-0.48847679258438603,-0.48903027663903664,-1.352260533793956,-2.357859247377217,22.447962140426974,0.4461450576782191,0.15778759585090185,0.4639591693878167,-0.04654161228659959,0.9744599510622329,0.20870877855060854,0.7192095602250248,-0.8908801202758792,90.05837637008092,30.674809757593444,0.25525039083720774,7,-0.5019116401672363,-0.6955509185791033,-1.7086706161499023,-2.288038730621336,2.587017059326172,4,0.06618091022019779,-2.666660966419846,14.91484832763672,-2.291680026677269,15.072857856750488,1.0476007255537845,15.134821891784668,0.06618091022019779
5888,2003-07-14,15.20608139038086,15.519001960754395,15.153411865234375,15.429154396057127,3195379.0,-0.006678818884197191,-1.2264109302629478,-0.8470636377792438,57.14283791254158,55.34412088813637,-0.31709871600499007,-0.3269308424137094,-1.2181607487002601,-2.226920209623067,22.39409399961779,0.36559009552001953,0.18983768047518623,0.31307554244995117,-0.1336547561329926,0.759805841032895,0.08971039315848017,0.5364406917414222,-0.7131545562348638,53.881259926630776,-5.734009935899948,0.22336514929147167,7,-0.3206658363342285,-0.5143051147460938,-1.3717381954193115,-1.9813141822814941,2.8844470977783203,0,0.09576203601289746,-1.0170954562076824,15.30832290649414,-2.666660966419846,14.91484832763672,-2.291680026677269,15.072857856750488,0.09576203601289746
5889,2003-07-15,15.159607887268065,15.410564422607422,15.088349342346193,15.305225372314453,2308420.0,-0.003056244532677166,-1.23655963803782,0.6527794997199897,57.81712159946753,55.63387309268277,-0.21504138747562784,-0.2832680301725876,-1.1431080970172829,-2.1527174873054804,21.34602203479939,0.3222150802612287,0.17746558166428983,0.2591662883758534,-0.2005868029020199,0.7189193796537268,0.02928974273691587,0.489042834014791,-0.5640735404612283,47.031919827961566,-12.742340171591614,0.22987654563893695,7,-0.0882992744445783,-0.467831611633299,-1.2346417903900129,-1.849639415740965,2.850365638732912,1,0.13406912845564123,-1.2264109302629478,15.20608139038086,-1.0170954562076824,15.30832290649414,-2.666660966419846,14.91484832763672,0.13406912845564123
5890,2003-07-16,15.04807186126709,15.305225372314453,14.948928833007812,15.258750915527346,2028259.0,-0.007357447951846341,1.3469283271090562,1.446797781139682,59.21449940343726,55.993167317682165,-0.04456520657138441,-0.19412977072861715,-1.0054975854826633,-2.0179747580564893,19.810814962284113,0.3562965393066406,0.17745540810163263,0.15553073883056712,-0.2872242629542576,0.5982857406153919,-0.06584676206184525,0.3769082397229795,-0.3601907530654973,30.593559812781983,-30.330710491336426,0.22137750089241232,7,0.04802274703979492,-0.3562955856323242,-1.1192328929901123,-1.7381033897399902,3.3677682876586914,2,0.15915175358816058,-1.23655963803782,15.159607887268065,-1.2264109302629478,15.20608139038086,-1.0170954562076824,15.30832290649414,0.15915175358816058
5891,2003-07-17,16.22849464416504,16.482549667358402,15.522100448608398,15.553082466125488,12118234.0,0.0784434573266688,-1.6050452990513486,-3.2058819535291905,72.69969430305643,57.57091155665103,-1.1208972282682925,-1.342611969553193,-2.150485819432859,-3.163589382970894,19.312546012652685,1.4344778060913121,0.19649102374125604,1.2719752311706536,0.5277511894668496,2.0161992728744575,0.8998632103187507,1.6440872520225565,-1.4575014507081665,83.43430021926233,22.248253810108295,0.3721120208519023,7,-0.571621894836424,-0.9976272583007812,-2.2996556758880615,-2.9185261726379395,1.8062648773193324,3,0.08247432979506741,1.3469283271090562,15.04807186126709,-1.23655963803782,15.159607887268065,-1.2264109302629478,15.20608139038086,0.08247432979506741
5892,2003-07-18,16.340030670166016,16.340030670166016,15.999226570129395,16.033306121826172,10391438.0,0.006872851022018844,1.2222160037808123,0.45412943134981876,80.92177085419381,61.04711621278474,-1.100450188103217,-1.3807274136930872,-2.2194667557481758,-3.239908937657802,19.819156243079277,0.3408041000366211,0.24802517537809265,1.2919587612152093,0.3542061151574263,2.229711407272992,0.8230824381863187,1.7608350842440998,-1.3911018371582031,90.70702523073535,22.792481373584963,0.4688763230288912,7,-0.6785101890563947,-1.0239624977111799,-2.3763368129730225,-3.030062198638916,1.3787097930908203,4,0.07337885592447746,-1.6050452990513486,16.22849464416504,1.3469283271090562,15.04807186126709,-1.23655963803782,15.159607887268065,0.07337885592447746
5893,2003-07-21,16.823354721069336,17.133176803588867,16.169628143310547,16.172727584838867,11688311.0,0.0295791397617009,-1.933953990812101,2.1212098599606994,83.1119695878076,64.88456141342104,-1.4491150504183565,-1.8040376995468783,-2.647050089581734,-3.682473932068099,20.655166804566004,0.9635486602783203,0.30336405389986787,1.67846326828003,0.45455684833044785,2.902369688229612,1.066510058305239,2.290416478254821,-1.690391387939453,85.81561770035148,13.408994645263718,0.6119532099747913,7,-0.8365206718444824,-1.1819729804992676,-2.7248880863189697,-3.5133862495422363,0.8458137512207031,0,0.06372006431086175,1.2222160037808123,16.340030670166016,-1.6050452990513486,16.22849464416504,1.3469283271090562,15.04807186126709,0.06372006431086175
5894,2003-07-22,17.06191635131836,17.195140838623047,16.77378273010254,17.009248733520508,8273773.0,0.014180384008086744,1.6407784398926537,0.08094900268530353,84.71111091654265,68.44266568327257,-1.5484020787119253,-1.973716431978998,-2.8304442703176846,-3.8820373122206533,21.556489102594963,0.4213581085205078,0.36949481968344067,1.809051895141602,0.32238878929428694,3.295715000988917,1.0657203422179453,2.5523834480652585,-1.648923132324219,94.06892639823651,19.09372167903068,0.7433315529236573,7,-1.044100284576416,-1.3384313583374023,-2.9440858364105225,-3.6806888580322266,0.6506271362304688,1,0.060287022609939234,-1.933953990812101,16.823354721069336,1.2222160037808123,16.340030670166016,-1.6050452990513486,16.22849464416504,0.060287022609939234
5895,2003-07-23,16.724210739135742,17.10219383239746,16.634363174438473,17.10219383239746,6767426.0,-0.019792947358842405,1.4754052035605623,-7.176764567413899,76.16625790224222,70.2355131757322,-1.0636749205051874,-1.5672743095188633,-2.4490475016331548,-3.5084348463524293,22.216803235272657,0.4678306579589879,0.45403321530806373,1.376695537567139,-0.2328924670556951,2.9862835421899714,0.5719015352557228,2.181489539878555,-1.0260739010009772,71.85183918463669,-1.379355186875145,0.8047940023114165,7,-0.6521759033203125,-1.0007257461547852,-2.533571720123291,-3.150893211364746,1.2795658111572266,2,0.07688032678615242,1.6407784398926537,17.06191635131836,-1.933953990812101,16.823354721069336,1.2222160037808123,16.340030670166016,0.07688032678615242
5896,2003-07-24,16.488746643066403,16.953479766845707,16.43607521057129,16.724210739135742,4208218.0,-0.01407923517241616,-2.0363496958266616,0.6229487515895377,72.53637321117591,71.59129285449612,-0.6498092323629017,-1.2528070709422874,-2.16363722844474,-3.2358030700842537,22.88968649481017,0.5174045562744176,0.534610145786079,1.050298547744747,-0.6030426399443698,2.703639735433864,0.22362795390018775,1.8769691415893064,-0.5510891648535132,40.93270611727018,-30.190537333022952,0.8266705938445587,7,-0.416711807250973,-0.7652616500854457,-2.1974158287048304,-2.8147373199462855,1.951879501342777,3,0.11687325589842401,1.4754052035605623,16.724210739135742,1.6407784398926537,17.06191635131836,-1.933953990812101,16.823354721069336,0.11687325589842401
5897,2003-07-25,16.814058303833008,16.882219314575195,16.361719131469727,16.56620216369629,5083558.0,0.019729314047250535,1.7096812630324694,-1.0526281682610756,73.18613304539326,73.37388120259074,-0.8259255365925711,-1.4993094102690314,-2.4284996101113805,-3.515296430432617,23.731774661544442,0.5205001831054688,0.6252177043416882,1.2767769336700443,-0.4595214160050567,3.0130752833451435,0.4086277588324947,2.144926108507594,-0.6752034879544944,62.83980329722652,-5.831778574887387,0.8681491748375497,7,-0.7420234680175781,-1.0905733108520508,-2.5227274894714355,-3.1400489807128906,1.4189872741699219,4,0.0726000347800082,-2.0363496958266616,16.488746643066403,1.4754052035605623,16.724210739135742,1.6407784398926537,17.06191635131836,0.0726000347800082
5898,2003-07-28,16.798568725585938,17.040229797363278,16.73040771484375,16.814058303833008,3767320.0,-0.0009212278182442191,-3.0816654730943207,-0.06249422846061502,71.88268358379467,74.93672142307155,-0.6266888594284765,-1.3775380074844108,-2.358386153366741,-3.455889073270386,24.898706452845147,0.3098220825195277,0.721564407295272,1.1489767074584964,-0.609519690965012,2.907473105882005,0.2697285082467431,2.0282249066702516,-0.49070814606830027,52.416392609731474,-12.235241753498315,0.8792481992117545,7,-0.7265338897705078,-1.0750837326049805,-2.5072379112243652,-3.1245594024658203,1.0998687744140625,0,0.054776793946104574,1.7096812630324694,16.814058303833008,-2.0363496958266616,16.488746643066403,1.4754052035605623,16.724210739135742,0.054776793946104574
5899,2003-07-29,16.594085693359375,16.947282791137695,16.529022216796875,16.826452255249027,3466180.0,-0.012172646108540963,-1.3076858316978075,15.001477650535877,69.28517834935954,76.05568575039624,-0.22051606567973536,-1.0759562013304276,-2.097632597851913,-3.203927600281416,25.925689330074817,0.4182605743408203,0.7935102984297355,0.8478291034698486,-0.8942771247371688,2.589935331676866,-0.02322401063365831,1.7188822175733574,-0.23236656188964844,31.380756371354536,-31.363399365591874,0.8710531141035085,7,-0.23546504974365234,-0.870600700378418,-2.3027548789978027,-2.920076370239258,1.3353347778320312,1,0.06478710540592725,-3.0816654730943207,16.798568725585938,1.7096812630324694,16.814058303833008,-2.0363496958266616,16.488746643066403,0.06478710540592725
5900,2003-07-30,16.594085693359375,16.724210739135742,16.470157623291016,16.538318634033207,2466897.0,0.0,-1.6451593684837653,-0.2399960599866835,72.17679185598547,75.99758547849946,0.024416149745583482,-0.972066922164526,-2.0286157804860796,-3.1581438230022663,27.63541404600961,0.25405311584472656,0.8908020938114802,0.7502350807189941,-0.9496305461996215,2.4501007076376116,-0.09969773274031368,1.600167894178302,0.6010551452636719,34.24655993928082,-30.053528908553112,0.8499328134593087,7,0.003098011016845703,-0.870600700378418,-2.2740962505340576,-2.920076370239258,0.8736991882324183,2,0.06740098941618933,-1.3076858316978075,16.594085693359375,-3.0816654730943207,16.798568725585938,1.7096812630324694,16.814058303833008,0.06740098941618933
5901,2003-07-31,16.804765701293945,17.030935287475586,16.470157623291016,16.721113204956055,5023201.0,0.012696090150895234,1.092486495334752,1.5000342020659003,70.76529937060971,74.86908864699012,-0.10719615328849841,-1.0812850417287532,-2.1689049093978987,-3.3150674713932986,29.166172012816144,0.5607776641845703,1.0078894091410184,0.8613071441650391,-0.8174636554416637,2.5400779437717436,0.0219217443616877,1.7006925439683904,0.37587547302246094,65.29692046045545,4.0793087115383955,0.8393853998033519,7,-0.12238121032714844,-1.0812807083129883,-2.44217586517334,-3.130756378173828,0.8489131927490234,3,0.07134945350096134,-1.6451593684837653,16.594085693359375,-1.3076858316978075,16.594085693359375,-3.0816654730943207,16.798568725585938,0.07134945350096134
5902,2003-08-01,16.77378273010254,16.931791305541992,16.699424743652347,16.832649230957028,3018181.0,-0.001843701467912795,-1.2387878676504793,-0.7037028592274645,72.19300993103892,73.65587090734914,-0.009180409838723591,-0.9398823888460335,-2.0533554496650837,-3.2245703642109262,30.68636163368123,0.23236656188964488,1.144686896573326,0.7296319007873535,-0.8908115797060141,2.350075381280721,-0.08058983945932852,1.5398536410340373,0.39264877319335767,53.26081865083913,-8.517770660136605,0.8102217402466834,8,0.004647254943847656,-1.050297737121582,-2.4111928939819336,-3.099773406982422,0.551483154296875,4,0.09937194496476298,1.092486495334752,16.804765701293945,-1.6451593684837653,16.594085693359375,-1.3076858316978075,16.594085693359375,0.09937194496476298
5903,2003-08-04,16.925596237182614,17.040229797363278,16.652952194213867,16.79237174987793,4223388.0,0.009050642274484044,1.136753485924779,-2.2631630107248926,74.27601542423864,72.4964158526487,-0.16200202172096922,-0.9902002970862345,-2.1299793534849307,-3.3146901725799722,31.894728192748968,0.3872776031494105,1.14403324681021,0.784780788421628,-0.8017685331502875,2.3713301099935418,-0.008493872364329746,1.5780554492075858,0.22690978851318633,79.89139526635918,15.576285983516016,0.793274660785957,8,-0.19363975524901988,-1.2021112442016566,-2.493296384811398,-3.2515869140624964,0.018589019775394178,0,0.07724687050894397,-1.2387878676504793,16.77378273010254,1.092486495334752,16.804765701293945,-1.6451593684837653,16.594085693359375,0.07724687050894397
5904,2003-08-05,16.513532638549805,16.91939926147461,16.498041152954098,16.85433578491211,3787332.0,-0.02434558835378431,-1.2666694027897953,-2.558111900126056,68.6074258383681,71.65654562332936,0.18337692050373278,-0.49492629850585246,-1.6460640086783762,-2.8541301863445625,32.825214288120996,0.4275550842285156,1.1026932574530655,0.3037816524505601,-1.217178014282073,1.8247413191831932,-0.45669818091575465,1.0642614858168766,0.6253264190978989,7.608688378691303,-58.45328092939098,0.7604798333663161,8,0.18744182586669922,-0.7900476455688477,-2.0525741577148438,-2.6412367820739746,0.526697158813473,1,0.08386484538246064,1.136753485924779,16.925596237182614,-1.2387878676504793,16.77378273010254,1.092486495334752,16.804765701293945,0.08386484538246064
5905,2003-08-06,15.974440574645994,16.560005187988278,15.974440574645994,16.529022216796875,6147071.0,-0.032645471789926606,-1.1117345719242957,1.6272785274150903,46.1466181455454,68.72435061603709,0.6760201975517237,0.12139739675108707,-1.0506901369453434,-2.2673043388649567,33.08035527655186,0.5855646133422834,0.985711596791937,-0.28038954734802424,-1.710182642022387,1.1494035473263384,-0.9952860946852038,0.4345069999891571,1.1510444543145741,0.0,-61.226310232899095,0.7148965473371811,8,0.5328946113586408,-0.2509555816650373,-1.5103836059570295,-2.044827461242674,1.2857637405395526,2,0.1223817439747017,-1.2666694027897953,16.513532638549805,1.136753485924779,16.925596237182614,-1.2387878676504793,16.77378273010254,0.1223817439747017
5906,2003-08-07,16.045700073242188,16.092172622680664,15.69869899749756,15.9124755859375,4202731.0,0.0044608447014597985,2.4794565602388143,-0.2402252025292286,45.48050231870493,65.64594720196061,0.5982140280971286,0.14672503148231542,-1.0621811372858794,-2.302496414816952,33.7522175175892,0.3934736251831037,0.8278755011848098,-0.2656726360321038,-1.5548753499973387,1.023530077933131,-0.910273993014723,0.37892872095051366,1.033743177545798,25.86605359931809,-30.324494506683767,0.6446013569826178,8,0.3237643241882324,-0.136322021484375,-1.6683933734893799,-2.027787685394287,1.0007266998291016,3,0.08862715879384253,-1.1117345719242957,15.974440574645994,-1.2666694027897953,16.513532638549805,1.136753485924779,16.925596237182614,0.08862715879384253
5907,2003-08-08,16.321441650390625,16.346227645874027,16.12315559387207,16.216102600097653,1774565.0,0.017184764509481587,1.8800019700065624,0.7906883518497575,41.76827017524104,62.29990126767686,0.2740673164265779,-0.05188474221152006,-1.2629307399282865,-2.540893557223125,34.1515836388102,0.3005275726318395,0.7253967440057618,-0.04058699607849192,-1.240357086010988,1.1591830938540042,-0.6404720410447382,0.5592980488877561,0.6751569451999337,46.42030231101657,-5.774075030608941,0.599885044966248,8,0.04802274703979492,-0.38727760314941406,-1.9402620792388916,-2.3004307746887207,1.1463432312011683,4,0.08162497358929444,2.4794565602388143,16.045700073242188,-1.1117345719242957,15.974440574645994,-1.2666694027897953,16.513532638549805,0.08162497358929444
5908,2003-08-11,16.662246704101562,16.721113204956055,16.371013641357422,16.37411117553711,3823481.0,0.02088081806810127,-1.3789545990642456,2.7353154197145453,43.657833804991,59.4524185405248,-0.09846302786960237,-0.29302772669880284,-1.537120807705124,-2.8403113038433148,34.46507623689467,0.3996715545654297,0.6564087855590799,0.22740979194641042,-0.8472039921429371,1.3020235760357597,-0.3098971000982651,0.7647166839910842,0.2564779156034156,78.93401312659324,30.713090484305212,0.5373068920446743,8,-0.2927823066711426,-0.649078369140625,-2.28184175491333,-2.641235828399658,0.5793666839599645,0,0.03979170348826022,1.8800019700065624,16.321441650390625,2.4794565602388143,16.045700073242188,-1.1117345719242957,15.974440574645994,0.03979170348826022
5909,2003-08-12,17.19204330444336,17.19204330444336,16.776880264282227,16.776880264282227,6117699.0,0.03179622830883799,1.0,1.4408602862325077,56.99723167755091,57.76580074292096,-0.597335574651801,-0.6985682194182026,-2.003559782187306,-3.324428175468423,35.25374210892915,0.5297966003417969,0.5673664780560159,0.6555846214294441,-0.2876336093766483,1.5988028522355382,0.18397550602639612,1.127193736832492,-1.493344306945799,100.0,52.50581031215731,0.47160911540304706,8,-0.7466721534729004,-1.174227237701416,-2.75044846534729,-3.171032428741455,0.37178611755371094,1,-0.014417020891361543,-1.3789545990642456,16.662246704101562,1.8800019700065624,16.321441650390625,2.4794565602388143,16.045700073242188,-0.014417020891361543
5910,2003-08-13,17.442998886108402,17.573123931884766,17.179649353027347,17.241613388061527,6723207.0,0.014597193435418099,-1.4190480657605993,0.4850756897066593,64.20663127382439,57.03705984327814,-0.7992599494242647,-0.8020224620529994,-2.1867355375985866,-3.5383180513927712,36.71864050227571,0.3934745788574183,0.4923678515982317,0.7867938518524191,0.054727701137831986,1.5188600025670045,0.42076077649512555,1.1528269272097127,-1.7144330024719263,93.05786839530576,42.885792360911374,0.36603307535729285,8,-0.8070874214172399,-1.2361912727355993,-2.846492767333988,-3.4219880104064977,0.13322257995605113,2,-0.023090587310986344,1.0,17.19204330444336,-1.3789545990642456,16.662246704101562,1.8800019700065624,16.321441650390625,-0.023090587310986344
5911,2003-08-14,17.56692886352539,17.783803939819336,17.306676864624027,17.43990135192871,7568208.0,0.007104854975120478,-1.4251872318767072,0.6307679193817245,61.923477519082006,55.896000686394046,-0.8981585417695612,-0.8648819889058394,-2.253931483541974,-3.614043005343518,36.36429581479545,0.47712707519530895,0.44365779596294175,0.8438021183013902,0.035615657236022,1.6519885793667601,0.4397088877687061,1.2478953488340743,-1.7645806579589838,86.94033707839358,36.78559165068124,0.40409323053268464,8,-0.8256773948669434,-1.2547812461853027,-2.920851230621338,-3.5381722450256348,-0.4058685302734375,3,-0.01746033986490958,-1.4190480657605993,17.442998886108402,1.0,17.19204330444336,-1.3789545990642456,16.662246704101562,-0.01746033986490958
5912,2003-08-15,17.539043426513672,17.622695922851562,17.331462860107422,17.56692886352539,2576961.0,-0.001587382588519426,3.177793586516362,-0.21952281565789275,61.681295039793,54.49658731034453,-0.8384803252282786,-0.7826928826162494,-2.18155064035437,-3.5426712337042083,35.990801900097956,0.2912330627441406,0.3850105453768542,0.7559660434722915,-0.10849135115799768,1.6204234381025806,0.32373734615714866,1.1881947407874343,-1.6178078768920887,82.67538264014614,31.45150859280755,0.43222869731514446,8,-0.7977919578552246,-1.1726770401000977,-2.8728272914886475,-3.510286808013916,-0.16420555114746094,4,-0.028086859782654794,-1.4251872318767072,17.56692886352539,-1.4190480657605993,17.442998886108402,1.0,17.19204330444336,-0.028086859782654794
5913,2003-08-18,17.895339965820312,17.8984375,17.570026397705078,17.58241844177246,4514200.0,0.020314479566658106,1.058251498723918,-11.221682626538987,69.58951806073443,54.60570866838523,-1.1652959638831284,-1.1115510071287744,-2.47670809064274,-3.850247267041862,34.8420884342338,0.3593940734863281,0.3307497684999916,1.0586633205413811,0.06101772797799754,2.0563089131047647,0.5598405242596911,1.5574861168230711,-1.862350312786866,99.72381844804335,44.090127168741745,0.49882279628169146,8,-1.0967717170715332,-1.4716567993164062,-3.185748338699341,-3.8232078552246094,-1.0131206512451172,0,-0.023891978864058472,3.177793586516362,17.539043426513672,-1.4251872318767072,17.56692886352539,-1.4190480657605993,17.442998886108402,-0.023891978864058472
5914,2003-08-19,18.09052848815918,18.12460708618164,17.85816192626953,17.895339965820312,5086463.0,0.010907226278554782,1.023538955160101,0.6237618934420733,71.27750109293828,57.39802899587333,-1.2440925403921277,-1.2919671560008723,-2.5939447561835394,-3.99612451445644,33.65856872820048,0.2664451599121094,0.2798056580777981,1.2024212360382087,0.06029313629770172,2.3445493357787157,0.631357186167957,1.7734852859084604,-1.90830300736841,96.39363784994852,36.48262126561202,0.5710640498702533,8,-1.17887544631958,-1.5537605285644531,-3.3019325733184814,-3.93939208984375,-1.6296672821044922,1,-0.04692594252585236,1.058251498723918,17.895339965820312,3.177793586516362,17.539043426513672,-1.4251872318767072,17.56692886352539,-0.04692594252585236
5915,2003-08-20,18.009973526000977,18.050251007080078,17.830276489257812,17.92632293701172,3559136.0,-0.004452880534193793,1.6792579944477355,0.4285630527190111,67.79500301616905,59.877417962258235,-0.9436692349208435,-1.1701408602831052,-2.435366065855991,-3.858508790972337,32.80120062008749,0.2602519989013672,0.20350583713738146,1.0575781345367439,-0.18595091867189595,2.3011071877453855,0.43581360793242396,1.6793426611410638,-1.6335098846711205,85.98492179903032,25.64995670446467,0.6217645266043206,8,-0.8860921859741211,-1.47320556640625,-3.1284310817718506,-3.858837127685547,-1.6141738891601562,2,-0.02477205773566571,1.023538955160101,18.09052848815918,1.058251498723918,17.895339965820312,3.177793586516362,17.539043426513672,-0.02477205773566571
5916,2003-08-21,18.41584014892578,18.477806091308594,17.969697952270508,17.969697952270508,5328860.0,0.022535659052405288,-1.2777856156506646,5.333401737464943,71.828615735064,63.21745635779411,-1.0929058433519998,-1.501199284411424,-2.7674713966867763,-4.20452368788907,32.6276133274344,0.5081081390380859,0.18901943015006495,1.3670900821685805,-0.015984093378580866,2.7501642577157437,0.675552994394998,2.058627169942163,-1.8645621631107474,94.594468681262,31.98641146903612,0.6915370877735815,8,-0.9914302825927734,-1.4158868789672852,-3.521904706954956,-4.264703750610352,-1.8868179321289062,3,-0.045592200848371456,1.6792579944477355,18.009973526000977,1.023538955160101,18.09052848815918,1.058251498723918,17.895339965820312,-0.045592200848371456
5917,2003-08-22,18.03475952148437,18.58934211730957,17.985187530517578,18.465412139892575,5117449.0,-0.020693089446893298,-1.280703901845469,-0.9652810732470597,63.89748969973902,65.46630701276611,-0.49532110285331044,-1.0793147911818117,-2.3192324476936896,-3.765001792315873,32.69465646078824,0.6041545867919922,0.3228014732996414,0.9249743938446002,-0.5208090346229497,2.370757822312152,0.20208267961082527,1.6478661080783752,-1.25229816301011,45.59265739172705,-14.216595921192969,0.7228917142337755,8,-0.351648330688473,-0.890738964080807,-2.590889453887936,-3.401849269866938,-1.4778518676757741,4,-0.04844529183722146,-1.2777856156506646,18.41584014892578,1.6792579944477355,18.009973526000977,1.023538955160101,18.09052848815918,-0.04844529183722146
5918,2003-08-25,17.718740463256836,18.03475952148437,17.402721405029293,17.957304000854492,3078861.0,-0.01752277638363131,2.212599493926202,0.5539581727830778,65.47331431440008,66.40809397241603,-0.015285700748492559,-0.7281571574758345,-1.9321499944984275,-3.4044995198992396,32.0334752433008,0.6320381164550781,0.46150788303181045,0.5629467487335198,-0.8996041108537796,2.0254976083208174,-0.1683286810601281,1.2942221785271677,-0.6833157985456317,26.631850848133492,-38.13713462532664,0.731275429793649,8,0.1657552719116211,-0.5747199058532715,-2.2299461364746076,-3.0858302116394025,-0.7497692108154332,0,-0.01940897484241455,-1.280703901845469,18.03475952148437,-1.2777856156506646,18.41584014892578,1.6792579944477355,18.009973526000977,-0.01940897484241455
5919,2003-08-26,17.66916847229004,17.746625900268555,17.412017822265625,17.65057945251465,4178201.0,-0.0027977152817150186,2.857067475760174,-0.07792062426044964,74.88622267110433,67.59471523878047,0.12190341743960431,-0.6260087919637485,-1.8356954046027525,-3.3074612110094996,31.91822728894073,0.3346080780029297,0.6060309093509204,0.459620618820189,-0.9950096595430153,1.9142508971833934,-0.26769452036141317,1.1869357580017912,-0.41619536421506353,22.45427409982808,-48.42113754706786,0.7273151391816021,8,0.2788410186767578,-0.5251479148864746,-1.8550605773925781,-2.710944652557373,-0.5700721740722656,1,-0.04453798484908833,2.212599493926202,17.718740463256836,-1.280703901845469,18.03475952148437,-1.2777856156506646,18.41584014892578,-0.04453798484908833
5920,2003-08-27,17.712543487548828,17.762115478515625,17.58241844177246,17.706348419189453,3037870.0,0.002454841908763994,2.411783877743174,0.3332649292017238,74.67885794066947,69.01197973006796,0.13497866161880978,-0.6127094043786734,-1.8370096540187788,-3.303922015146817,31.971286233673542,0.17969703674316406,0.7329509607995917,0.44707274436950684,-0.993864265647737,1.8880097543867507,-0.2733957606391151,1.1675412493781288,-0.3098220825195348,26.109613570132556,-48.37476252230974,0.7204685050086223,8,0.24785900115966797,-0.5685229301452637,-1.841892957687378,-2.7233376502990723,-0.39347267150878906,2,-0.07066643378315607,2.857067475760174,17.66916847229004,2.212599493926202,17.718740463256836,-1.280703901845469,18.03475952148437,-0.07066643378315607
5921,2003-08-28,18.00377655029297,18.10911750793457,17.56692886352539,17.77450942993164,3243149.0,0.016442193237174774,1.4647793288823376,37.00800492610838,74.79448219407897,70.46900052498863,-0.09808567373178434,-0.8532567966288269,-2.0736405315545774,-3.547258348180902,31.743572356950377,0.5421886444091797,0.7828230317359548,0.678355264663697,-0.7815212582962765,2.1382317876236705,-0.05158299681628975,1.4082935261436837,0.5855655670166016,50.65267604411304,-26.250510300900906,0.7299382614799871,8,-0.007744789123535156,-0.8597559928894043,-2.1060166358947754,-3.014570713043213,-0.5081081390380824,3,-0.08931331206873827,2.411783877743174,17.712543487548828,2.857067475760174,17.66916847229004,2.212599493926202,17.718740463256836,-0.08931331206873827
5922,2003-08-29,18.44062614440918,18.518081665039066,18.059545516967773,18.07193756103516,3083380.0,0.024264331036095932,-1.3307140814278902,1.6081180013643546,75.48841382304201,71.12443338746723,-0.43985156416123417,-1.2214523941087023,-2.435502919681497,-3.9313048361008462,31.66351056853129,0.5143051147460973,0.8000254515143261,1.0318626880645745,-0.48463229282759457,2.5483576689567453,0.27361519761848996,1.790110178510659,0.1282677078247083,93.05556030576096,15.731410290921033,0.7582474904460851,8,-0.4445943832397461,-1.2966055870056152,-2.5428662300109863,-3.451420307159424,-0.8829936981201172,4,-0.10366263665032127,1.4647793288823376,18.00377655029297,2.411783877743174,17.712543487548828,2.857067475760174,17.66916847229004,-0.10366263665032127
5923,2003-09-02,18.23304557800293,18.58624267578125,18.12770652770996,18.573850631713867,3882225.0,-0.011256698377846819,1.5084779364963428,-0.9243710521006405,66.43832687086734,70.58674736279269,-0.2004044274381549,-0.9601248587592721,-2.1659865669961107,-3.6687229174916283,31.450877867873917,0.45853614807128906,0.8198297937011674,0.7589096546173089,-0.7824066074788725,2.30022591671349,-0.011748476430781807,1.5295677856653995,-0.6661167144775391,69.9208293266107,-4.347642899023299,0.7706581310480908,9,-0.2370138168334961,-1.0890250205993652,-2.3352856636047363,-3.243839740753174,-0.4337501525878906,1,-0.09192857644235208,-1.3307140814278902,18.44062614440918,1.4647793288823376,18.00377655029297,2.411783877743174,17.712543487548828,-0.09192857644235208
5924,2003-09-03,17.8984375,18.4034481048584,17.86125946044922,18.378662109375,5347903.0,-0.01835173814333102,1.0467803834882599,1.4090888739646295,57.006661553079056,69.38804275578269,0.11632260719936127,-0.5443526551116484,-1.7725533401062528,-3.2815396953242697,31.463948421799888,0.5421886444091797,0.8382243856730085,0.3550563335418708,-1.1278810237876797,1.8379936908714214,-0.38641234512290623,1.0965250122066479,-0.31112236022949347,32.52272582679346,-37.74272078504477,0.7414686786647753,9,0.0975942611694336,-0.7544169425964355,-2.0006775856018066,-2.909231662750244,0.22926902770996094,2,-0.05193002168812766,1.5084779364963428,18.23304557800293,-1.3307140814278902,18.44062614440918,1.4647793288823376,18.00377655029297,-0.05193002168812766
5925,2003-09-04,17.929420471191406,18.04715156555176,17.613401412963867,17.969697952270508,3418410.0,0.001731043348974337,3.444509591236328,0.08387217208947637,55.740907888107124,67.60051966167637,0.08125653426063906,-0.44413488916311294,-1.7408410016018614,-3.257749505966048,32.69473883683786,0.4337501525878942,0.7972741059490964,0.28829030990600657,-1.0047757869713827,1.5813564067833958,-0.35824273853268807,0.9348233583447012,-0.32212678070068534,35.5623168554716,-31.24744918120573,0.6465330484386945,9,0.06661128997802734,-0.7853999137878418,-1.8883676528930664,-2.9402146339416504,0.2013835906982422,3,-0.04631070894387124,1.0467803834882599,17.8984375,1.5084779364963428,18.23304557800293,-1.3307140814278902,18.44062614440918,-0.04631070894387124
5926,2003-09-05,17.467784881591793,17.768312454223633,17.427507400512695,17.721839904785156,4399941.0,-0.02574737930550286,-1.0370285922750695,6.307619453520948,49.00777420595374,65.94610682903357,0.44060194964683674,0.13650078179419012,-1.2153879499243985,-2.747228781774064,34.482788958463956,0.5019130706787109,0.7154267223285729,-0.24444952011108612,-1.3033098639462324,0.8144108237240602,-0.773879692028661,0.2849806518064888,1.1184577941894567,3.475986443043523,-58.793535403680536,0.5294301719175737,9,0.5266971588134801,-0.32376432418822887,-1.3074505329132045,-2.4785790443420375,0.848913192749027,4,-0.008513619016941032,3.444509591236328,17.929420471191406,1.0467803834882599,17.8984375,1.5084779364963428,18.23304557800293,-0.008513619016941032
5927,2003-09-08,17.65367889404297,17.811687469482422,17.384132385253903,17.504962921142578,3525246.0,0.010642105665445767,-1.1904724678750944,-0.585369149686924,46.467398577814265,63.83433841385735,0.21787924107784207,0.05853312703010971,-1.3393821522183345,-2.8845897378418286,35.86260176232437,0.4275550842285192,0.6578876923418484,-0.1251673698425293,-0.9594349400094018,0.7091002003243432,-0.5423011549259655,0.29196641524090694,0.9093890762329089,22.422776920977867,-33.65871055741522,0.4171337850834361,9,0.3315086364746094,-0.5096583366394043,-1.4507441520690918,-2.664473056793213,0.6444301605224609,0,-0.008950569665193142,-1.0370285922750695,17.467784881591793,3.444509591236328,17.929420471191406,1.0467803834882599,17.8984375,-0.008950569665193142
5928,2003-09-09,17.325265884399414,17.62579345703125,17.315971374511722,17.489471435546875,3129858.0,-0.018603091832285146,-2.3898389974645378,-1.104155444401693,39.23276998449934,59.87284367090125,0.5415589680664255,0.4628977013067761,-0.9424202786603004,-2.507378695988292,36.63471765539906,0.33770751953124645,0.5283271485079837,-0.4867313385009773,-1.1739028348425613,0.20044015784060676,-0.8303170866717693,-0.14314559033018526,1.1906446624755844,0.8546858639199357,-48.05686684989757,0.343585748170792,9,0.6258411407470703,-0.1812453269958496,-1.0743083953857422,-2.336060047149658,1.1494407653808594,1,0.013412005532271953,-1.1904724678750944,17.65367889404297,-1.0370285922750695,17.467784881591793,3.444509591236328,17.929420471191406,0.013412005532271953
5929,2003-09-10,16.944185256958008,17.387231826782227,16.767585754394528,17.362445831298828,3377742.0,-0.021995658247562666,1.6490078645134876,2.5471768245228885,36.17364426096625,55.594486595378676,0.9040571124281094,0.8690120390138034,-0.4993014799548412,-2.089065070855625,36.351525732399374,0.6196460723876989,0.4426368640049745,-0.8554190635681138,-1.5964929965532768,-0.11434513058295082,-1.225956030060697,-0.48488209707553054,1.4997289395751956,13.801517751069351,-29.16386350276885,0.37053696649258167,9,0.7327289581298828,0.19983530044555664,-0.7164645195007324,-1.954979419708252,0.9666461944580078,2,0.05046629008649961,-2.3898389974645378,17.325265884399414,-1.1904724678750944,17.65367889404297,-1.0370285922750695,17.467784881591793,0.05046629008649961
5930,2003-09-11,17.040229797363278,17.216829299926758,16.947282791137695,17.114587783813473,5798484.0,0.0056682890884842685,-1.0714270009601363,0.17777909516665222,30.59442384583508,50.68336900112935,0.7851864324870483,0.7813037605804318,-0.5303134390923638,-2.1458023267217943,35.57753641494983,0.27264404296875,0.3714911429570229,-0.7392360687255888,-1.5405542341772112,0.0620820967260336,-1.1398951514514017,-0.3385769859997758,1.26957812379883,26.112785663396632,-9.895477733209287,0.4006590827258116,9,0.6366844177246129,0.10379076004028676,-0.8280000686645472,-2.0076489448547328,0.6661186218261754,3,0.06381819630830066,1.6490078645134876,16.944185256958008,-2.3898389974645378,17.325265884399414,-1.1904724678750944,17.65367889404297,0.06381819630830066
5931,2003-09-12,17.260204315185547,17.33456039428711,17.012346267700195,17.040229797363278,2339405.0,0.01290912859968052,-1.3370732112224006,-2.958317301526276,38.5531321386129,46.579448813970565,0.5013682422556904,0.5662014446430064,-0.6868518140545703,-2.331024541474269,34.59615265188722,0.32221412658691406,0.2748415631914831,-0.5039253234863281,-1.3336092067503387,0.3257585597776824,-0.9187672651183334,-0.08908338185432285,0.9262258326351542,47.18108912880674,11.873567809618827,0.41484194163200505,9,0.41670989990234375,-0.11618375778198242,-1.144794225692749,-2.167207717895508,0.30672454833984375,4,0.050439712694370975,-1.0714270009601363,17.040229797363278,1.6490078645134876,16.944185256958008,-2.3898389974645378,17.325265884399414,0.050439712694370975
5932,2003-09-15,17.04642677307129,17.362445831298828,17.0030517578125,17.33765983581543,2922965.0,-0.01238557424990483,1.1090888739646294,-1.3239399982658244,39.75450529008257,43.614579749438924,0.5549384561098201,0.7812354657486864,-0.4091163709552248,-2.080664162762572,33.58036701106266,0.3593940734863281,0.16648288501930253,-0.6930720329284661,-1.578281842875814,0.1921377770188819,-1.13567693790214,-0.2504671279547921,1.0264958232753187,32.49108785904177,-3.7521704273724623,0.44260490497367444,9,0.5390901565551758,0.30982208251953125,-0.9070055484771729,-1.942586898803711,0.40276908874511363,0,0.07451833267932817,-1.3370732112224006,17.260204315185547,-1.0714270009601363,17.040229797363278,1.6490078645134876,16.944185256958008,0.07451833267932817
5933,2003-09-16,17.467784881591793,17.489471435546875,17.077407836914062,17.12697982788086,2782885.0,0.02471826583540282,1.1451692979843113,-1.1702141594079385,47.243440760723935,42.52977743917724,0.015212121288431746,0.34383210608956816,-0.7677927019759636,-2.462222099981581,32.27948077112741,0.44304466247558594,0.038781509346812015,-0.25033617019653676,-1.1403373243470405,0.639664983953967,-0.6953367472717886,0.1946644068787151,0.5007107673986475,96.99584650017391,56.57079937043949,0.44500057707525137,9,-0.06041622161864879,0.012392997741702771,-1.315970659255978,-2.3561992645263636,0.015491485595706678,1,0.047534600328669185,1.1090888739646294,17.04642677307129,-1.3370732112224006,17.260204315185547,-1.0714270009601363,17.040229797363278,0.047534600328669185
5934,2003-09-17,17.241613388061527,17.597909927368164,17.185846328735348,17.405820846557614,3797015.0,-0.012947920704508675,-1.9887665320125656,-0.48182225207072515,43.86106940910345,41.20979538595461,0.1546813960888791,0.5303346444054533,-0.48486968643690886,-2.191521986335262,30.73744221505529,0.41206359863281605,-0.14384396925219534,-0.43406190872191885,-1.3302320254339328,0.4621082079900951,-0.8821469670779258,0.014023149634088128,0.6308094693612425,45.23798355984529,2.8781154533527626,0.4480850583560064,9,0.04802322387694957,0.4368505477905238,-1.0502970218658483,-2.1300277709960973,0.6847095489501918,2,0.07151843820906967,1.1451692979843113,17.467784881591793,1.1090888739646294,17.04642677307129,-1.3370732112224006,17.260204315185547,0.07151843820906967
5935,2003-09-18,17.56382942199707,17.594812393188477,17.117685317993164,17.284988403320312,3081120.0,0.018688276246737523,1.799984329615348,-1.698102030386172,44.31091083536197,40.68792167811108,-0.25127125998786326,0.18232896124100506,-0.7434223347804831,-2.473413688263877,29.129135618091475,0.4771270751953125,-0.26944894469299996,-0.08953866958618306,-0.972789380431081,0.7937120412587149,-0.531164025008632,0.3520866858362659,0.2202064671834414,94.2708183033696,50.77221435833749,0.44162535542244935,9,-0.27419281005859375,0.11463451385498047,-1.3322358131408691,-2.3825340270996094,0.2912330627441406,3,0.019756627161520823,-1.9887665320125656,17.241613388061527,1.1451692979843113,17.467784881591793,1.1090888739646294,17.04642677307129,0.019756627161520823
5936,2003-09-19,17.576221466064453,17.79929542541504,17.504962921142578,17.588615417480472,3329973.0,0.0007055434079690226,-2.8000197000664877,-0.044448092589945226,37.44375001038971,39.68529405950835,-0.27565170201028266,0.10941960307940235,-0.6856004967898706,-2.4460882976053497,27.13082910291742,0.29433250427246094,-0.3413148997225157,-0.035165691375731,-0.8423656761780869,0.7720342934266249,-0.43876568377690717,0.36843430102544517,-0.8086357116699254,71.98420930338403,33.3185657780204,0.4035999924011777,9,-0.29278087615966797,0.10224246978759766,-1.1548619270324707,-1.9363889694213867,0.7187881469726562,4,0.00740357951088888,1.799984329615348,17.56382942199707,-1.9887665320125656,17.241613388061527,1.1451692979843113,17.467784881591793,0.00740357951088888
5937,2003-09-22,17.161060333251953,17.576221466064453,17.123882293701172,17.576221466064453,3165362.0,-0.023620613430143544,1.179101734783887,33.49707602338221,35.3141025942527,39.24988657170317,0.06960231838877107,0.4803996224501681,-0.21628683483681144,-1.995595207388412,24.590584924450514,0.45233917236328125,-0.4265622980288377,-0.4066418647766099,-1.2119334039858671,0.3986496744326473,-0.8092876343812385,-0.003996095171981295,-0.3728403854370157,11.588022521844128,-22.168819542344533,0.4026457696046291,9,0.12238025665283203,0.5174036026000977,-0.6343607902526855,-1.3771600723266602,1.4282817840576172,0,0.023650550862932995,-2.8000197000664877,17.576221466064453,1.799984329615348,17.56382942199707,-1.9887665320125656,17.241613388061527,0.023650550862932995
5938,2003-09-23,17.37483787536621,17.473981857299805,17.179649353027347,17.29428482055664,2498529.0,0.012457128986373522,1.1111133912020157,-0.19402841076154073,42.58121913424268,39.961839335400555,-0.15243401596266537,0.2524816072801386,-0.36901517232220016,-2.1686297943979067,23.431341802575375,0.31292152404785156,-0.4501028420636608,-0.17566919326782227,-0.9820672064917382,0.6307288199560936,-0.578868199879782,0.22752981334413747,-0.5663964179992718,37.727221849115736,3.65670872327388,0.4031990066119581,9,-0.00154876708984375,0.30362606048583984,-0.8210289478302002,-1.5506606101989746,1.4251823425292969,1,0.004279636275375864,1.179101734783887,17.161060333251953,-2.8000197000664877,17.576221466064453,1.799984329615348,17.56382942199707,0.004279636275375864
5939,2003-09-24,16.882219314575195,17.473981857299805,16.863630294799805,17.381034851074222,4251146.0,-0.02835241193757798,-1.2774584986566553,-6.192385101697768,36.87887126292729,40.660111270633024,0.3693068664238375,0.7200377495784238,0.18168523385855906,-1.639401180383695,22.161366423283873,0.6103515625,-0.49250425945186294,-0.628940296173095,-1.4861552338318909,0.22827464148570087,-1.057547765002493,-0.20033282734369706,-0.05396077784729414,1.9867171669812742,-30.577539436114893,0.42860746882939743,9,0.44924354553222656,0.7962446212768555,-0.27109360694885254,-1.000725269317627,1.9487838745117188,2,0.03560296436223798,1.1111133912020157,17.37483787536621,1.179101734783887,17.161060333251953,-2.8000197000664877,17.576221466064453,0.03560296436223798
5940,2003-09-25,16.460861206054688,16.947282791137695,16.429880142211914,16.891515731811527,5884340.0,-0.02495869178507415,-1.1006299535762545,0.863354274767421,37.25489628026588,40.51586284192779,0.7820832676256408,1.0991699467425988,0.6610221811710026,-1.1844019791519322,21.097783424088455,0.5174026489257812,-0.49199551497323313,-0.9877142906188965,-1.9582940122033357,-0.017134569034457314,-1.4730041514111178,-0.5024244298266751,1.3384342193603516,2.2623570966951174,-32.577634707082645,0.48528986079221986,9,0.6537265777587891,1.0487499237060547,0.2633492946624756,-0.46628236770629883,2.252408981323242,3,0.08902703890231467,-1.2774584986566553,16.882219314575195,1.1111133912020157,17.37483787536621,1.179101734783887,17.161060333251953,0.08902703890231467
5941,2003-09-26,16.39579963684082,16.485647201538086,16.234691619873047,16.31214714050293,4628136.0,-0.003952500929291336,-1.1038888355879626,-0.19424501853516649,33.576047548676016,39.829367537327066,0.7952649532211886,1.093661885231917,0.7464475895776452,-1.088160144905892,19.656594573899,0.25095558166503906,-0.44639217483771887,-0.9723770141601555,-2.0131690247451814,0.06841499642487037,-1.4927730194526667,-0.45198100886764436,1.3761074829101574,12.009275635958302,-23.393413249198403,0.5203960052925128,9,0.6211938858032227,1.0162172317504883,0.4345250129699707,-0.40122079849243164,2.0448265075683594,4,0.08900223717185929,-1.1006299535762545,16.460861206054688,-1.2774584986566553,16.882219314575195,1.1111133912020157,17.37483787536621,0.08900223717185929
5942,2003-09-29,16.529022216796875,16.615772247314453,16.33073616027832,16.448469161987305,3021732.0,0.008125409123487248,1.2439093973587994,0.9629486068676182,39.04517483435015,38.91844910106332,0.6492005727415382,0.8536509040527207,0.6319610754776619,-1.1865882671666501,17.568855464521643,0.2850360870361328,-0.3838704897734786,-0.7435742378234877,-1.7187124265616092,0.23156395091463366,-1.2311433321925485,-0.25600514345442704,1.1813962829589855,23.749932665892004,-15.360959001536742,0.4875690943690605,9,0.48797130584716797,0.8829946517944336,0.683159351348877,-0.35784387588500977,2.0665149688720703,0,0.10684161307773121,-1.1038888355879626,16.39579963684082,-1.1006299535762545,16.460861206054688,-1.2774584986566553,16.882219314575195,0.10684161307773121
5943,2003-09-30,16.556907653808597,16.761390686035153,16.274969100952152,16.482549667358402,4011331.0,0.0016870590798399032,1.0128176289754482,0.9230933156536358,44.09821189292637,38.944798265932526,0.5347544031075024,0.7312463264808251,0.6079406700086913,-1.1758493840448736,15.174905116959303,0.4864215850830007,-0.37431628268441486,-0.6318819046020465,-1.545639310832911,0.2818755016288179,-1.0887606077174787,-0.1750032014866143,1.0944817707519512,26.000046171960058,-15.63846633599826,0.456878703115433,9,0.46008586883544567,0.8535594940185511,0.8566582202911341,-0.27264404296875355,2.085103988647454,1,0.12275447239288373,1.2439093973587994,16.529022216796875,-1.1038888355879626,16.39579963684082,-1.1006299535762545,16.460861206054688,0.12275447239288373
5944,2003-10-01,16.968971252441403,16.968971252441403,16.488746643066403,16.544513702392578,4317313.0,0.024887714979676012,1.2627686058111802,5.708298063357654,49.0094830859162,39.46686184932744,0.08934498000997948,0.2592721503018076,0.19691927550087485,-1.5487265591013113,13.188216709135908,0.480224609375,-0.34540503626533337,-0.17334499359131073,-1.0277514479846808,0.6810614608020593,-0.6005482207879957,0.2538582336053743,0.625750259931646,100.0,54.06786130015436,0.42720322719668585,10,0.04802227020264027,0.44149589538574574,0.545286893844608,-0.5995068550109828,2.060317993164066,2,0.10790571438976682,1.0128176289754482,16.556907653808597,1.2439093973587994,16.529022216796875,-1.1038888355879626,16.39579963684082,0.10790571438976682
5945,2003-10-02,17.099096298217773,17.164159774780273,16.913202285766598,16.98136329650879,2262264.0,0.007668410997964781,1.0249942285494709,0.27737285317563976,47.70317444692857,40.60679789783177,-0.12698936606980382,0.06719704169126572,0.08025691312193572,-1.6428145409349533,11.61988971291064,0.2509574890136754,-0.37531187281622636,-0.0017037391662597656,-0.7715857998856421,0.7681783215531226,-0.38664476952595095,0.3832372911934314,0.4412240184552765,92.99992407281621,45.27492139117837,0.384941030359692,10,-0.19363975524902344,0.311370849609375,0.4469187259674072,-0.7296319007873535,1.5553073883056676,3,0.1012864575217145,1.2627686058111802,16.968971252441403,1.0128176289754482,16.556907653808597,1.2439093973587994,16.529022216796875,0.1012864575217145
5946,2003-10-03,17.31907081604004,17.830276489257812,17.27569580078125,17.412017822265625,4623617.0,0.01286468676389596,-5.172396590704043,-0.789472831545864,53.88007552553549,42.6696837790854,-0.43278912763561905,-0.17337925385005448,-0.11583035386822615,-1.8210999380112973,10.834877332724005,0.7311801910400391,-0.36838048255098244,0.22570648193359233,-0.532028481244307,0.9834414451114917,-0.15316099965535557,0.6045739635225402,-1.0843791961669922,67.13153444383255,16.75748205955064,0.3788674815889493,10,-0.2865867614746094,0.09139633178710938,0.2331407070159912,-0.8984851837158203,0.9046802520751953,4,0.08050081821056221,1.0249942285494709,17.099096298217773,1.2627686058111802,16.968971252441403,1.0128176289754482,16.556907653808597,0.08050081821056221
5947,2003-10-06,17.495668411254886,17.62579345703125,17.303579330444336,17.37483787536621,2069250.0,0.010196713039090533,-1.4470630839429275,-1.299993843754527,50.426532983291835,43.541385317868645,-0.6223811001606236,-0.3820072676947639,-0.2764834870518662,-1.9517384945972527,10.109565197664555,0.32221412658691406,-0.38509755529314305,0.41020460128784464,-0.32591875826619443,1.1463279608418837,0.04214292151082333,0.778266281064866,-1.2290650939941443,78.48604844811767,32.60444873716668,0.3680616797770204,10,-0.4631843566894567,-0.08520126342773793,0.07435774803161266,-1.0750827789306676,0.6692161560058594,0,0.054010953508149884,-5.172396590704043,17.31907081604004,1.0249942285494709,17.099096298217773,1.2627686058111802,16.968971252441403,0.054010953508149884
5948,2003-10-07,17.557632446289062,17.622695922851562,17.266399383544922,17.504962921142578,2694124.0,0.0035416786359712127,2.8982866921262964,0.43589581689027923,55.08982808524647,45.564824964793,-0.7327448514959478,-0.44867416141027405,-0.3209549404855352,-1.9703300057327517,9.478689538998823,0.3562965393066406,-0.37791167389394786,0.46055030822753906,-0.29848745902577534,1.2195880754808535,0.08103142460088009,0.840069191854198,-1.2597556655883793,79.67663233562907,32.320944664496096,0.3795188836266575,10,-0.5251483917236328,-0.14716529846191406,0.012393712997436523,-1.1370468139648438,1.1525402069091761,1,0.05911416260449465,-1.4470630839429275,17.495668411254886,-5.172396590704043,17.31907081604004,1.0249942285494709,17.099096298217773,0.05911416260449465
5949,2003-10-08,17.79929542541504,17.892240524291992,17.613401412963867,17.619598388671875,2965570.0,0.01376398440195481,-1.903198260368778,3.411783877743174,53.89346123569424,47.41355440428504,-0.9282562367721567,-0.6566568760103451,-0.5353644260817134,-2.1653402514414495,10.179333922730589,0.3346080780029297,-0.32081356697598196,0.6594577789306655,-0.1574455461786961,1.476361104040027,0.2510061163759829,1.067909441485348,-1.470770650543212,90.50648940771251,47.05758918366956,0.4084516625546813,10,-0.7358293533325195,-0.4802255630493164,-0.22926926612854004,-1.3787097930908203,0.7466697692871094,2,0.04734548176765041,2.8982866921262964,17.557632446289062,-1.4470630839429275,17.495668411254886,-5.172396590704043,17.31907081604004,0.04734548176765041
5950,2003-10-09,18.12770652770996,18.372465133666992,18.013071060180664,18.03166007995605,4844066.0,0.01845079226147317,-4.395315542320468,0.5344909938119141,58.25605161670553,50.15577707851054,-1.1123341177698158,-0.9480254322892883,-0.8321439611470183,-2.4389767993953235,11.170242644863151,0.5731697082519531,-0.30409650367732155,0.933495044708252,0.007080862791866593,1.8599092266246373,0.4702879537500593,1.3967021356664446,-1.7366331228613276,77.8712426517123,36.46080991500907,0.4632070909581923,10,-0.8039894104003906,-0.8241281509399414,-0.5576803684234619,-1.7071208953857422,0.31601905822753906,3,0.049735068058242904,-1.903198260368778,17.79929542541504,2.8982866921262964,17.557632446289062,-1.4470630839429275,17.495668411254886,0.049735068058242904
5951,2003-10-10,18.13080406188965,18.33838653564453,18.07193756103516,18.12460708618164,2985582.0,0.0001708729217870797,-3.777810079176669,0.06452061323377313,66.56084835321471,53.213074136162156,-0.9425597114537538,-0.9302500252180437,-0.8097136455584746,-2.387962444174544,11.992838408250392,0.26644897460937145,-0.21425413291932927,0.8930625915527344,-0.12380657481247681,1.9099317579179456,0.3846280083701288,1.40149717473534,-1.6208471533119138,78.15129238468211,31.606629550066643,0.5084345831826054,10,-0.8070869445800781,-0.8272256851196289,-0.5607779026031494,-1.7102184295654297,0.0340805053710973,4,0.028879007397933476,-4.395315542320468,18.12770652770996,-1.903198260368778,17.79929542541504,2.8982866921262964,17.557632446289062,0.028879007397933476
5952,2003-10-13,18.31669807434082,18.431331634521484,18.186573028564453,18.186573028564453,1227155.0,0.010252938138684886,-2.761898479984756,20.99815327793167,66.23932354732499,55.673197653317565,-0.9478845864324157,-1.0710103197178569,-0.9663945480326461,-2.5116337000657225,12.853597896954472,0.30052757263183594,-0.08106011499649313,1.015443038940429,-0.10456404403883468,2.1354501219196926,0.45543949745079715,1.5754465804300608,-1.694990672257731,90.1596371733578,40.744011588139756,0.5600035414896324,10,-0.856658935546875,-0.9836864471435547,-0.7474467754364014,-1.8961124420166016,-0.343902587890625,0,-0.005074441138263497,-3.777810079176669,18.13080406188965,-4.395315542320468,18.12770652770996,-1.903198260368778,17.79929542541504,-0.005074441138263497
5953,2003-10-14,18.29810905456543,18.304304122924805,18.17417907714844,18.242340087890625,2235475.0,-0.0010148674013157333,2.818273401427068,0.42857980446476995,79.18268633528164,59.025775792135946,-0.7334634349972298,-1.0403661218815792,-0.9231002651329341,-2.436679920183881,13.502704364951335,0.14251899719237926,0.08590111658675781,0.9553378105163581,-0.2490392241175492,2.1597148451502655,0.35314929319940447,1.5575263278333118,-1.5316317138872684,83.71223162504576,27.1282412780905,0.6021885173169534,10,-0.6258420944213867,-0.9650974273681641,-0.7335050106048584,-1.877523422241211,-0.08365249633789062,1,-0.007280778954120604,-2.761898479984756,18.31669807434082,-3.777810079176669,18.13080406188965,-4.395315542320468,18.12770652770996,-0.007280778954120604
5954,2003-10-15,18.474706649780273,18.54286766052246,18.20206451416016,18.43442916870117,4881507.0,0.009651139070612436,2.8596161531067,0.7222203221725046,96.164834213488,64.41040465508699,-0.7532198991726133,-1.1803647535816175,-1.0591470749500118,-2.555363096730634,14.102216824106051,0.34080314636230113,0.2333656081770954,1.070280742645263,-0.23436747359779986,2.374928958888326,0.41795663452373333,1.7226048507667926,-1.5750409655946456,87.13449450256691,22.70102026480707,0.6523241081215313,10,-0.570073127746582,-1.0859270095825195,-0.927142858505249,-2.0541210174560547,-0.20758056640625,2,0.012745317578331639,2.818273401427068,18.29810905456543,-2.761898479984756,18.31669807434082,-3.777810079176669,18.13080406188965,0.012745317578331639
5955,2003-10-16,17.910831451416016,18.474706649780273,17.814786911010742,18.474706649780273,7006918.0,-0.030521469653265854,1.340658857434725,-13.99976322394156,78.26593816255549,67.1199449480892,-0.06938796238192424,-0.6209990552141029,-0.44305809348607283,-1.9416071647970021,14.538411295041232,0.6599197387695312,0.35345983023148264,0.4890554428100593,-0.8336232326537321,1.8117341182738507,-0.17228389492183638,1.150394780541955,-0.8468455695967059,13.191468181198982,-55.48262767717242,0.661339337731896,10,-0.006197929382324219,-0.5220518112182617,-0.5003640651702881,-1.4902458190917969,0.31601715087890625,3,0.03546087433232592,2.8596161531067,18.474706649780273,2.818273401427068,18.29810905456543,-2.761898479984756,18.31669807434082,0.03546087433232592
5956,2003-10-17,17.706348419189453,18.140098571777344,17.64438247680664,17.910831451416016,3637568.0,-0.011416724722201343,-2.0188403103656554,0.3626388123112102,71.39643324607329,69.44993386617604,0.21881870410382476,-0.42822258186310336,-0.1899581118547502,-1.687183994235653,14.44892432996044,0.4957160949707031,0.42859540474495006,0.2780660629272447,-1.0490841153309312,1.6052162411854205,-0.38550902620184146,0.9416411520563308,-0.4944743594998293,6.896712767877045,-64.67328509998389,0.6635750891290875,10,0.19828510284423828,-0.3175687789916992,-0.2958810329437256,-1.2857627868652344,1.0193138122558594,4,0.0416447902916508,1.340658857434725,17.910831451416016,2.8596161531067,18.474706649780273,2.818273401427068,18.29810905456543,0.0416447902916508
5957,2003-10-20,17.56692886352539,18.059545516967773,17.539043426513672,17.845767974853516,4346362.0,-0.007873986909292086,-2.111097177253865,1.3636295798820983,67.6407214832621,70.84447757706666,0.41282224632370657,-0.27071713843059086,-0.01142863323226706,-1.4927852942859232,15.20032589586009,0.5205020904541016,0.5039001796595102,0.11835308074951101,-1.2039960936599954,1.4407022551590174,-0.5428215064552404,0.7795276679542624,-0.22195544375248488,2.777920283948295,-71.4765232591942,0.6611745872047525,10,0.4740266799926758,-0.17814922332763672,-0.15646147727966309,-1.1463432312011719,1.5986824035644531,0,0.034038716065897257,-2.0188403103656554,17.706348419189453,1.340658857434725,17.910831451416016,2.8596161531067,18.474706649780273,0.034038716065897257
5958,2003-10-21,17.449195861816403,17.724937438964844,17.377935409545902,17.659875869750977,3881256.0,-0.006701968376125134,1.0363780858410685,0.7555611798183338,59.348623267295096,71.45060669168898,0.5739085386986638,-0.15507876386318387,0.13386573912610444,-1.3270758952269865,15.85731315325194,0.34700202941894176,0.5388277859822459,-0.003097820281986685,-1.3249921158046973,1.318796475240724,-0.664044968043342,0.6578493274793686,1.0936717987060582,6.117132752635468,-62.2005174526947,0.660947147761355,10,0.511205673217777,-0.06041622161864879,0.02168703079223988,-0.8427171707153285,1.694728851318363,1,0.030007091947404474,-2.111097177253865,17.56692886352539,-2.0188403103656554,17.706348419189453,1.340658857434725,17.910831451416016,0.030007091947404474
5959,2003-10-22,17.4832763671875,17.737329483032227,17.176551818847653,17.489471435546875,6443047.0,0.001953127561922452,1.2345694025370089,0.029405107870030377,57.76943912349495,71.3965386368878,0.5479045593562155,-0.14948494051230554,0.11123133761144999,-1.3178375130830915,16.5259241702706,0.5607776641845739,0.5803752360893384,0.0009298324584960938,-1.2934371677866459,1.295296832703638,-0.6462536676640767,0.6481133325810688,1.036292648315431,23.627732303664438,-39.850654296527175,0.6471835001225718,10,0.3764333724975586,-0.0944967269897461,-0.03950309753417969,-0.8520116806030273,1.8310489654541016,2,0.04182169152300963,1.0363780858410685,17.449195861816403,-2.111097177253865,17.56692886352539,-2.0188403103656554,17.706348419189453,0.04182169152300963
5960,2003-10-23,17.92632293701172,18.08742904663086,17.486373901367188,17.486373901367188,6159336.0,0.025341163779560638,-1.7323853290557532,-71.01600985221675,61.26438497784801,70.8080427062915,0.08190029499283824,-0.5028973939223533,-0.3230751808812897,-1.7144501712678561,16.624229146969093,0.6041526794433594,0.6139320256277934,0.3707033157348647,-0.843630986509023,1.5850376179787524,-0.23646383538707738,0.9778704668568068,0.5395253906250019,77.81367285856818,14.186120185659192,0.6071671511219437,10,-0.06661319732666016,-0.5375432968139648,-0.4422726631164551,-1.2160539627075195,1.6141738891601562,3,0.019011324718392952,1.2345694025370089,17.4832763671875,1.0363780858410685,17.449195861816403,-2.111097177253865,17.56692886352539,0.019011324718392952
5961,2003-10-24,17.85506248474121,17.9387149810791,17.724937438964844,17.743526458740234,3455529.0,-0.003975185124182934,-1.8750144288114508,0.2535203329575999,56.93780256648539,69.7745403750871,0.12285272914441236,-0.3338224828847558,-0.24771777386928306,-1.603575071575321,16.38645655508652,0.2137775421142578,0.6356204928933558,0.22647972106933523,-0.8634162921113173,1.3163757342499878,-0.3184682855209928,0.7714277276596633,0.5592139825439482,74.48980446517949,12.215402964188023,0.5449480065903263,10,0.004647254943847656,-0.46628284454345703,-0.37101221084594727,-1.1401457786560059,1.604879379272461,4,0.020822448416040862,-1.7323853290557532,17.92632293701172,1.2345694025370089,17.4832763671875,1.0363780858410685,17.449195861816403,0.020822448416040862
5962,2003-10-27,18.29500961303711,18.41584014892578,18.078134536743164,18.10911750793457,3466825.0,0.024639909755111322,-1.724992112290206,1.6666552661730254,62.4217132413706,67.9122100313192,-0.3581586517325235,-0.6689816991092243,-0.6774722845052281,-2.00742765359297,16.745015796702642,0.5607776641845703,0.6243783003364065,0.5781274795532241,-0.4188737127572608,1.575128671863709,0.07962688339798163,1.0766280757084665,-1.1184577941894567,90.2500061562708,28.930294454766162,0.4985005961552425,10,-0.4352998733520508,-0.9062299728393555,-0.8140573501586914,-1.5800929069519043,1.2207012176513707,0,0.023539349118533393,-1.8750144288114508,17.85506248474121,-1.7323853290557532,17.92632293701172,1.2345694025370089,17.4832763671875,0.023539349118533393
5963,2003-10-28,18.58934211730957,18.58934211730957,18.239242553710934,18.332189559936523,4184979.0,0.01608813061583292,1.7228938897212898,1.3833430808220724,63.07692113411693,64.23577524472242,-0.6781500201875801,-0.8466504224175679,-0.9694681117283537,-2.257849160077022,17.56528082413912,0.35009956359863637,0.5934308229687275,0.7708382606506348,-0.13883608020273996,1.6805126015040095,0.3160010902239456,1.225675431077324,-1.3880045318603536,100.0,40.62186671060878,0.45483717042668753,10,-0.706395149230957,-1.1773252487182617,-1.1083898544311523,-1.8744254112243652,0.8427162170410156,1,0.030999975477544073,-1.724992112290206,18.29500961303711,-1.8750144288114508,17.85506248474121,-1.7323853290557532,17.92632293701172,0.030999975477544073
5964,2003-10-29,18.800020217895508,18.812414169311523,18.496395111083984,18.511886596679688,3286077.0,0.011333273617561979,1.0197975143391786,1.1204773701621398,61.5794999559797,62.38172655510289,-0.936290501502576,-0.9624634029303998,-1.181605732293093,-2.416365890885217,19.022249955162152,0.31601905822753906,0.5540435091533631,0.8899639129638679,-0.028237061079259718,1.8081648870069955,0.43086342594230587,1.34906439998543,-1.5431624511718773,99.06534124825417,40.29039212893372,0.4591004870215638,10,-0.805537223815918,-1.2764673233032227,-1.2741436958312988,-2.0308847427368164,0.8520126342773438,2,0.01829277262754747,1.7228938897212898,18.58934211730957,-1.724992112290206,18.29500961303711,-1.8750144288114508,17.85506248474121,0.01829277262754747
5965,2003-10-30,18.831003189086914,18.914655685424805,18.56455612182617,18.892967224121094,3945164.0,0.0016480286101987485,5.646978942222451,-0.21505312282792174,61.94504134328919,61.331571899237986,-0.9197411310881165,-0.9033592592768116,-1.21112136625716,-2.3947745889480494,20.857622505292188,0.35009956359863637,0.48509959093480504,0.8343515396118164,-0.08848206499375877,1.7571851442173916,0.37293473730902704,1.2957683419146058,-1.4808120382080112,92.96871367764588,35.13098518927593,0.4614168023027881,10,-0.7853994369506836,-1.2563295364379883,-1.3260397911071777,-2.0618677139282227,1.118459701538086,3,0.025666298215847982,1.0197975143391786,18.800020217895508,1.7228938897212898,18.58934211730957,-1.724992112290206,18.29500961303711,0.025666298215847982
5966,2003-10-31,18.71327018737793,18.82170867919922,18.617225646972656,18.82170867919922,2395889.0,-0.006252083360976379,2.7714104796580656,1.7500230861575399,56.92639798522228,60.141091510566895,-0.7198561704726565,-0.7123430635800965,-1.1063431379385378,-2.2298619855072452,21.560209005862855,0.2137775421142578,0.35827351538936014,0.6469085693359382,-0.2710342785782416,1.564851417250118,0.18793714537884654,1.1058799932930299,-1.2379218737353561,75.92583303312067,21.260515789370906,0.45897142395708995,10,-0.6676664352416992,-1.138596534729004,-1.4011707305908203,-1.9441347122192383,1.4716567993164062,4,0.04420534895883188,5.646978942222451,18.831003189086914,1.0197975143391786,18.800020217895508,1.7228938897212898,18.58934211730957,0.04420534895883188
5967,2003-11-03,18.44062614440918,18.79692268371582,18.3538761138916,18.71327018737793,6231958.0,-0.014569556268826167,1.0140813318303996,2.514273653105377,52.2862625970866,59.356384769432616,-0.3467045479074997,-0.3850152681313759,-0.8378038681240589,-1.9129751623122146,22.04542940620334,0.44304656982421875,0.2941122424723659,0.32701663970947337,-0.5641300533629732,1.21816333278192,-0.11855670682674813,0.7725899862456949,-0.8501332410240288,29.816357017997554,-20.300015030079514,0.44557334653622255,11,-0.3950223922729492,-0.8458137512207031,-1.226120948791504,-1.6714906692504883,1.2485847473144567,0,0.05527554821740854,2.7714104796580656,18.71327018737793,5.646978942222451,18.831003189086914,1.0197975143391786,18.800020217895508,0.05527554821740854
5968,2003-11-04,18.595537185668945,18.831003189086914,18.39725112915039,18.44062614440918,3281558.0,0.008400530440054066,-2.5897553275453826,-0.5681805462278935,51.95194788068068,58.70999685356438,-0.3597367860225944,-0.4829429715934488,-0.984916436769673,-2.0192263316061734,22.665819631263272,0.43375205993652344,0.27073437355517527,0.43003244400024343,-0.4455375085425928,1.3056023965430796,-0.007752532271176449,0.8678174202716633,-0.8991112597206232,43.093772320669366,-2.243390890850705,0.43778497627141894,11,-0.3950223922729492,-1.0007247924804688,-1.3810319900512695,-1.539815902709961,1.5677013397216797,1,0.04948357424859373,1.0140813318303996,18.44062614440918,2.7714104796580656,18.71327018737793,5.646978942222451,18.831003189086914,0.04948357424859373
5969,2003-11-05,18.64201164245605,18.69468116760254,18.44062614440918,18.4685115814209,1674185.0,0.002499226363996687,-1.2161991281488136,1.1199980299933283,64.18265726752546,59.034249330195195,-0.2509493062047241,-0.48806974610543463,-1.0212934981491095,-2.0286935772866954,22.856348709289097,0.2540550231933594,0.2731893240610148,0.4343710899353006,-0.44807754349976037,1.3168197233703616,-0.006853226782229882,0.8755954066528311,-0.8481273357496093,51.381245535865496,1.896164404849408,0.44122431671753,11,-0.3222150802612269,-0.9403104782104457,-1.4282813072204554,-1.4979910850524867,1.4995403289794957,2,0.042379905508440396,-2.5897553275453826,18.595537185668945,1.0140813318303996,18.44062614440918,2.7714104796580656,18.71327018737793,0.042379905508440396
5970,2003-11-06,19.02928924560547,19.05097770690918,18.78143119812012,18.86818122863769,3292209.0,0.020774453453693553,1.6363458291747546,0.9285761400114726,73.96179665972959,60.92580422944455,-0.520001435366904,-0.8478073491970157,-1.3951636402061176,-2.379452868608986,22.54699789417553,0.40896606445312855,0.3340494330649548,0.7765695571899407,-0.17786316076727005,1.7310022751471514,0.2993531982113353,1.253785916168546,-1.1457432286015568,96.88876606782276,40.28088272212089,0.4772163589786057,11,-0.4647331237792969,-1.0471992492675781,-1.815558910369873,-1.8852686882019043,1.397298812866211,3,0.032725531601827784,-1.2161991281488136,18.64201164245605,-2.5897553275453826,18.595537185668945,1.0140813318303996,18.44062614440918,0.032725531601827784
5971,2003-11-07,18.65440368652344,19.147022247314453,18.63271713256836,19.038583755493164,2932003.0,-0.01970044988246744,-1.4058065408344895,-2.384611741863612,68.14885787771529,61.56215363348285,-0.022132711111328973,-0.4550124663586139,-1.020339138676274,-1.9657522046952245,22.06946957075419,0.5143051147460938,0.3989068172470738,0.37550401687622426,-0.5934620515382178,1.3444700852906664,-0.10897901733099857,0.8599870510834471,-0.6541145005290012,37.890567698401505,-24.471972878217564,0.4844830342072216,11,0.03872871398925426,-0.49261665344238637,-1.4964418411254918,-1.5103831291198766,1.9580783843994105,4,0.06942377927830257,1.6363458291747546,19.02928924560547,-1.2161991281488136,18.64201164245605,-2.5897553275453826,18.595537185668945,0.06942377927830257
5972,2003-11-10,18.223751068115234,18.54286766052246,18.183473587036133,18.48710060119629,3180209.0,-0.023085842123129585,-1.0900806965974321,0.6854846316918359,61.70409610218932,61.40961751882423,0.44404496063425114,-0.033392276947989075,-0.6088361804936362,-1.4913699303568748,21.02126721272997,0.47093009948730824,0.41304962008233304,-0.050501251220701704,-1.019595575000256,0.9185930725588527,-0.5350484131104771,0.4340459106690737,-0.08585391476239224,4.180119047383393,-62.599732023178866,0.48454716188977703,11,0.4414968490600586,-0.06196403503417969,-1.0022754669189453,-1.07973051071167,2.0758094787597656,0,0.1076164786957845,-1.4058065408344895,18.65440368652344,1.6363458291747546,19.02928924560547,-1.2161991281488136,18.64201164245605,0.1076164786957845
5973,2003-11-11,18.164884567260746,18.29500961303711,18.093626022338867,18.254732131958008,2214172.0,-0.003230207690747222,1.3636221177524066,0.3411722954132159,60.22302131518502,61.25889766984704,0.48765218422530054,0.01579125636033396,-0.5635062323367741,-1.394707439563728,19.876510856121733,0.2013835906982422,0.4511001887460182,-0.1027065277099588,-1.072941205017802,0.8675281495978844,-0.5878238663638804,0.3824108109439628,0.9821376800537074,6.764647834534444,-62.76900685104833,0.48511733865392154,11,0.4554395675659144,-0.0030975341796910527,-0.9434089660644567,-1.0208640098571813,2.518856048583981,1,0.08391610300735075,-1.0900806965974321,18.223751068115234,-1.4058065408344895,18.65440368652344,1.6363458291747546,19.02928924560547,0.08391610300735075
5974,2003-11-12,18.71017265319824,18.787628173828125,18.248537063598636,18.248537063598636,2509503.0,0.03001880270245616,-1.335569970664814,-5.137986668365088,61.40664664911382,61.19907603716088,-0.08014966607230889,-0.5385642939701505,-1.1054866013469784,-1.89889236967133,18.631903075888072,0.6227436065673793,0.4498758077461673,0.43080825805663636,-0.5555883936313855,1.4172049097446582,-0.06239006778737277,0.9240065839006455,0.4157816696167025,58.52941336235193,-9.545566487209754,0.49319832584401085,11,-0.08984851837157848,-0.548385620117184,-1.4886970520019496,-1.5661520957946742,1.9611759185791051,2,0.07766180992156713,1.3636221177524066,18.164884567260746,-1.0900806965974321,18.223751068115234,-1.4058065408344895,18.65440368652344,0.07766180992156713
5975,2003-11-13,18.54596519470215,18.82170867919922,18.496395111083984,18.64201164245605,2355221.0,-0.008776373235017787,-2.333359391795493,-0.20805685245630257,59.78926033024353,61.51717185327436,0.044000214688210804,-0.3418619380450778,-0.940810159561039,-1.6929815001102284,18.395655080282403,0.3253135681152344,0.42006096086526057,0.2348441123962388,-0.7424493462853476,1.2121375710778253,-0.2538026169445544,0.723490841737032,0.5593425621032715,42.94102842202277,-23.31778107466228,0.4886467293407924,11,0.07435894012451172,-0.38417816162109375,-1.3546972274780273,-1.401944637298584,2.230722427368164,3,0.08603417293100457,-1.335569970664814,18.71017265319824,1.3636221177524066,18.164884567260746,-1.0900806965974321,18.223751068115234,0.08603417293100457
5976,2003-11-14,18.4437255859375,18.80621719360352,18.384859085083008,18.46231460571289,2090553.0,-0.005512768286325409,-5.181805462278986,0.19354198109461357,52.33011414780044,61.522044247798114,0.11620411657408525,-0.1913584774126207,-0.8243977595594636,-1.5466371969122008,18.471461197896232,0.42135810852051137,0.3770808388430069,0.09573564529419087,-0.8402563274381407,1.0317276180265225,-0.3722603410719749,0.5637316316603567,0.6413485361785902,48.08513982579082,-14.513570456759567,0.46799598636616585,11,0.17659854888916016,-0.2819385528564453,-1.130077838897705,-1.2997050285339355,2.280292510986328,4,0.10750878195921665,-2.333359391795493,18.54596519470215,-1.335569970664814,18.71017265319824,1.3636221177524066,18.164884567260746,0.10750878195921665
5977,2003-11-17,18.164884567260746,18.4437255859375,17.969697952270508,18.4437255859375,2234183.0,-0.01511847578611547,2.399984951399862,15.000307818592052,43.31706479148,60.56261279344249,0.3931631451513944,0.14184947880726995,-0.5403247308978756,-1.2275365396263958,18.468843049049966,0.4740276336669922,0.3191603863057999,-0.21300315856933238,-1.079572710214567,0.6535663930759021,-0.6462879343919496,0.22028161725328488,0.9003605928598013,22.90893868130483,-33.514649676120314,0.4332847758226171,11,0.39347553253173473,-0.0030975341796910527,-0.8512368202209508,-1.0208640098571813,2.490972518920895,0,0.1347433557642035,-5.181805462278986,18.4437255859375,-2.333359391795493,18.54596519470215,-1.335569970664814,18.71017265319824,0.1347433557642035
5978,2003-11-18,17.972795486450195,18.347679138183594,17.9387149810791,18.245439529418945,2149619.0,-0.010574748223655672,-1.3999888068054622,0.9777759537050462,36.898949146521325,57.53108966888647,0.5449320437951535,0.3954516192718103,-0.33454050659944556,-0.9913448562176903,18.829121018359686,0.4089641571044922,0.2796445234267857,-0.43127222061157156,-1.2065346967763233,0.3439902555531802,-0.8189034586939492,-0.043640982529193906,1.0486277853563486,3.8596544282989482,-45.22149331828444,0.38763123808237626,11,0.570073127746582,0.18899154663085938,-0.5762701034545898,-0.8287749290466309,2.909231185913086,1,0.129460387071058,2.399984951399862,18.164884567260746,-5.181805462278986,18.4437255859375,-2.333359391795493,18.54596519470215,0.129460387071058
5979,2003-11-19,18.21445655822754,18.27332305908203,17.814786911010742,17.96040153503418,2430425.0,0.013445936774806988,1.4666536701483655,-0.9318194537721065,40.84636984462657,53.8515978005417,0.2640074715427332,0.22280047834820493,-0.5471307007299586,-1.1887817932477347,19.57571215410523,0.45853614807128906,0.27992094464222106,-0.2261701583862319,-0.8776891980715966,0.42534888129913284,-0.551929678228916,0.09958936145645225,0.7420042161353599,39.69222434587255,-3.6789207230688774,0.32575951984268275,11,0.2664480209350586,-0.052669525146484375,-0.7118172645568848,-1.0704360008239746,2.8658561706543004,2,0.1355672649207753,-1.3999888068054622,17.972795486450195,2.399984951399862,18.164884567260746,-5.181805462278986,18.4437255859375,0.1355672649207753
5980,2003-11-20,18.267126083374023,18.496395111083984,18.028562545776367,18.155590057373047,2925225.0,0.00289163308156426,-1.5593217686187557,0.4390231084550819,43.24578272896848,51.084589450680944,0.10265037950060218,0.20761680286306827,-0.5726142215395953,-1.1961751271337597,19.841056600619446,0.4678325653076172,0.270276471327044,-0.19054079055786133,-0.8020192032056421,0.42093762208991947,-0.4962799968817535,0.11519841576603085,0.5980007819207032,45.624909820217425,6.10850490946229,0.3057392063238907,11,0.05112171173095703,-0.10533905029296875,-0.6204195022583008,-1.123105525970459,2.6830615997314453,3,0.13161470925585506,1.4666536701483655,18.21445655822754,-1.3999888068054622,17.972795486450195,2.399984951399862,18.164884567260746,0.13161470925585506
5981,2003-11-21,18.226848602294922,18.32599258422852,18.137001037597656,18.279518127441406,1350129.0,-0.0022049161370687465,1.5957090089853307,-0.47221984711938025,46.518667886737184,49.39731964896404,0.08482098696923757,0.2921546109192974,-0.512149768604953,-1.113116840807269,20.12074059073813,0.18899154663086293,0.2156140802787796,-0.24940757751464915,-0.803680275395589,0.30486512036629065,-0.526543926455119,0.027728771425820753,0.5542510666570877,60.45433303764561,18.896698817336954,0.2771363489404695,11,0.0913991928100586,-0.06506156921386719,-0.5801420211791992,-1.0828280448913574,2.80389404296875,4,0.13989467271124112,-1.5593217686187557,18.267126083374023,1.4666536701483655,18.21445655822754,-1.3999888068054622,17.972795486450195,0.13989467271124112
5982,2003-11-24,18.725662231445312,18.744253158569336,18.378662109375,18.394153594970703,2721560.0,0.02736697056273263,-1.0171007629571165,-6.294126167885855,51.90562035521973,48.47316398674567,-0.37471456473667786,-0.18207651597116836,-0.9776722127834994,-1.5649737864654405,19.86495388631746,0.5174045562744141,0.101271619992918,0.22787342071533345,-0.33019968125262267,0.7859465226832896,-0.05116313026864461,0.5069099716993115,-0.9108753204345703,97.99982762441823,54.2969089617722,0.27903655098397895,11,-0.40741443634033203,-0.5638751983642578,-1.0789556503295898,-1.581641674041748,2.041730880737301,0,0.10671750033612959,1.5957090089853307,18.226848602294922,-1.5593217686187557,18.267126083374023,1.4666536701483655,18.21445655822754,0.10671750033612959
5983,2003-11-25,19.165611267089844,19.246164321899414,18.8186092376709,18.8341007232666,4016495.0,0.023494444693429317,-1.358966803647442,1.0000057535413047,56.875503734081576,47.969703662853206,-0.7350842182530961,-0.6078016215760904,-1.3921151345645342,-1.9586413743647526,19.610296562648337,0.5205020904541016,0.03472941515248351,0.6390089988708496,0.006492378321325987,1.2715256194203732,0.3227506885960878,0.9552673091456114,-1.3322350311279294,94.37233994355417,49.50745485122647,0.31625831027476214,11,-0.6351356506347656,-0.9542531967163086,-1.4507436752319336,-2.0215907096862793,1.8465404510498047,1,0.07775623737348614,-1.0171007629571165,18.725662231445312,1.5957090089853307,18.226848602294922,-1.5593217686187557,18.267126083374023,0.07775623737348614
5984,2003-11-26,19.143924713134766,19.17490577697754,18.824806213378906,19.11294174194336,2400731.0,-0.0011315346874595233,6.533470141596553,0.0934599872272118,51.66518347439361,47.067028456647655,-0.7212462190046622,-0.589240234259016,-1.337357286819639,-1.8926052273158298,19.007470112060975,0.3500995635986328,0.019083769847725307,0.6001272201538086,-0.08055095068810658,1.2808053909957238,0.259788134732851,0.9404663055747662,-1.2540369537353513,91.60319812523693,51.116431861612554,0.34033908542095714,11,-0.6134490966796875,-0.9325666427612305,-1.4693341255187988,-1.7876758575439453,1.4592628479003942,2,0.09079130770066146,-1.358966803647442,19.165611267089844,-1.0171007629571165,18.725662231445312,1.5957090089853307,18.226848602294922,0.09079130770066146
5985,2003-11-28,19.3143253326416,19.3143253326416,19.100549697875977,19.143924713134766,747202.0,0.008901028501743014,1.509094572359216,5.499815316424526,60.19139218254127,47.94050379384108,-0.8618228873128437,-0.7605698181990732,-1.4824122590924986,-2.0162257476479795,18.298551497657503,0.213775634765625,0.020963109625551368,0.7463617324829102,-0.007621262345875124,1.5003447273116954,0.36937023506851574,1.1233532298973046,-1.3701865107421867,100.0,56.739967715614284,0.37699149741439286,11,-0.7497692108154297,-0.913975715637207,-1.6900806427001953,-1.902308464050293,1.6358623504638672,4,0.09143407112728319,6.533470141596553,19.143924713134766,-1.358966803647442,19.165611267089844,-1.0171007629571165,18.725662231445312,0.09143407112728319
5986,2003-12-01,19.540496826171875,19.580772399902344,19.3143253326416,19.3143253326416,3260255.0,0.011710038514678889,-1.3561507518194622,1.3272926717335094,71.70583241628685,51.094811307708504,-1.0237104788673435,-0.9713938471860644,-1.680486894272022,-2.191304083345152,17.68780431127877,0.2664470672607422,-0.01703612506677743,0.9311718940734863,0.061710975894147424,1.8006328122528252,0.49644143498381865,1.365902353163154,-1.514146813627928,96.64959413060173,46.44495245460146,0.43473045908966906,12,-0.842717170715332,-0.8876419067382812,-1.9162521362304688,-2.1284799575805664,1.511932373046875,0,0.07214201713876078,1.509094572359216,19.3143253326416,6.533470141596553,19.143924713134766,-1.358966803647442,19.165611267089844,0.07214201713876078
5987,2003-12-02,19.459941864013672,19.518808364868164,19.373191833496094,19.518808364868164,2208685.0,-0.00412246233423863,3.9473479571007357,-0.2602737415562621,71.19674379893871,54.90567738019933,-0.8271124372894683,-0.8543624656999675,-1.558807901264558,-2.065888345818543,17.775631895808736,0.16730499267578125,-0.038489762327373,0.7996511459350586,-0.1444675493489278,1.743769841219045,0.32759179829306717,1.27171049357705,-1.3092380604810536,84.14636893038667,27.271749734089383,0.47205934764199314,12,-0.7621622085571289,-0.7621622085571289,-1.8356971740722656,-2.0479249954223633,1.1060657501220739,1,0.08071970575383913,-1.3561507518194622,19.540496826171875,1.509094572359216,19.3143253326416,6.533470141596553,19.143924713134766,0.08071970575383913
5988,2003-12-03,19.51571083068848,19.664424896240234,19.44445037841797,19.450647354125977,2275497.0,0.002865834187199656,-4.679881802511697,-1.1052716845414206,65.7004755489335,57.667244680677875,-0.7163325721416456,-0.8829278822113729,-1.5788486519299276,-2.074384302359153,17.883667033948722,0.21997451782226562,-0.014636826362782074,0.8094114303588889,-0.20824067630894305,1.8270635370267208,0.3005853770249729,1.3182374836928048,-1.2506015394462828,82.28790418944072,24.564161930245923,0.5088260533339164,12,-0.6692171096801793,-0.7761049270629918,-1.8914661407470739,-2.1036939620971715,0.9325656890869105,2,0.06413716068829323,3.9473479571007357,19.459941864013672,-1.3561507518194622,19.540496826171875,1.509094572359216,19.3143253326416,0.06413716068829323
5989,2003-12-04,19.432058334350586,19.50951385498047,19.339111328125,19.48782539367676,4599087.0,-0.004286418110190038,2.437475952289342,-0.8571177298311523,67.83044633686892,60.39887397044459,-0.4937196891935436,-0.7768835217744119,-1.4438223521868352,-1.9427232568008854,17.885532966838635,0.17659950256348012,0.07005088440301321,0.6862565994262688,-0.38101335845261275,1.7535265573051504,0.1526216204868298,1.2198915783657078,-1.027017482608585,58.79113630751641,-0.7693685659558156,0.5336349789394402,12,-0.5313453674316406,-0.6924524307250977,-1.784576416015625,-2.0200414657592773,1.4189872741699219,3,0.08131374230160104,-4.679881802511697,19.51571083068848,3.9473479571007357,19.459941864013672,-1.3561507518194622,19.540496826171875,0.08131374230160104
5990,2003-12-05,19.65203285217285,19.82863044738769,19.44445037841797,19.44445037841797,2830977.0,0.011320186160279855,-2.701469223489165,-3.7223134277307977,73.2142634659005,63.365051257018294,-0.5549442671543758,-0.9990324475296006,-1.5952240174942105,-2.111141779724157,17.44091120424468,0.3965721130371058,0.21047037732281026,0.875093936920166,-0.26111015088018164,2.0112980247205137,0.3069918930199904,1.4431959808203416,-1.121053595981028,65.66287401166028,4.458692363493327,0.5681020439001739,12,-0.5483865737915039,-0.8303241729736328,-1.893014907836914,-2.1284799575805664,1.8031654357910156,4,0.04839981268182858,2.437475952289342,19.432058334350586,-4.679881802511697,19.51571083068848,3.9473479571007357,19.459941864013672,0.04839981268182858
5991,2003-12-08,19.949462890625,19.96495246887207,19.61485481262207,19.64273834228516,2787404.0,0.015134822981901497,1.0734013351858755,1.4776033004695095,84.04255241735055,66.93582148614394,-0.6507587459662467,-1.2590156341330427,-1.8171137669920192,-2.373610861600554,17.471273506212626,0.35009765625,0.34001501111168153,1.1077710151672377,-0.14105979692308424,2.3566018272575597,0.48335560912207853,1.732186421212397,-1.2627654914896738,97.5249983999805,30.17645498240934,0.6244154060451604,12,-0.5576820373535156,-1.0595932006835938,-2.139324188232422,-2.374789237976074,1.5986824035644531,0,0.05016299426039916,-2.701469223489165,19.65203285217285,2.437475952289342,19.432058334350586,-4.679881802511697,19.51571083068848,0.05016299426039916
5992,2003-12-09,20.184926986694336,20.299560546875,19.949462890625,19.952560424804688,4456425.0,0.011803029352734473,-1.9350709574255447,0.7575740616372,91.51159094943839,70.78427562118358,-0.7347214880069401,-1.4124363200007295,-1.9770388026420562,-2.574170770641306,18.82600228551775,0.35009765625,0.47403150912150593,1.2451763153076172,-0.1033602451181217,2.593712875733356,0.570908035094746,1.9194445955204884,-1.3192738777958652,88.06458915861718,12.16111870814099,0.6742682802128694,12,-0.6227436065673828,-1.1277532577514648,-2.374788284301758,-2.61025333404541,1.4902458190917969,1,0.04297772358038565,1.0734013351858755,19.949462890625,-2.701469223489165,19.65203285217285,2.437475952289342,19.432058334350586,0.04297772358038565
5993,2003-12-10,19.689210891723636,20.107471466064453,19.56838035583496,20.107471466064453,4194016.0,-0.024558726186994395,1.5777763590512976,-1.8000032833443993,75.26536614057449,73.40651813964811,-0.17536336294107002,-0.8397190273741728,-1.4108854283162664,-2.0537960063525524,20.078595613215164,0.616546630859375,0.598334213035578,0.6732439041137717,-0.6631464553163795,2.009634263543923,0.005048724398697857,1.3414390838288455,-0.5941325927489203,36.451647496187455,-42.21337307392459,0.6681951797150751,12,0.010844230651851916,-0.6320371627807653,-1.8690028190612828,-2.1145372390747106,1.781478881835934,2,0.044531836610103515,-1.9350709574255447,20.184926986694336,1.0734013351858755,19.949462890625,-2.701469223489165,19.65203285217285,0.044531836610103515
5994,2003-12-11,20.163238525390625,20.166336059570312,19.689210891723636,19.689210891723636,3090481.0,0.024075501871242855,-1.013069002563117,-1.133330901230797,78.38587189609967,75.42812699671016,-0.5471326450113523,-1.2641169493387707,-1.820799349775946,-2.503967332485228,20.525494830746755,0.47712516784667613,0.6871837817386393,1.0746182441711412,-0.34704593637605186,2.496282424718334,0.3637861538975464,1.7854503344447359,-0.8754430667518633,84.05795808388577,1.163453737956047,0.7108320902735957,12,-0.3562955856323242,-1.106064796447754,-2.2655749320983887,-2.588564872741699,1.7721843719482422,3,0.014136518497553485,1.5777763590512976,19.689210891723636,-1.9350709574255447,20.184926986694336,1.0734013351858755,19.949462890625,0.014136518497553485
5995,2003-12-12,20.141551971435547,20.19112205505371,19.961854934692386,20.15394592285156,1702266.0,-0.0010755491449336851,4.285927880386901,-0.02614605254156766,78.82463607983846,76.21910518154924,-0.4422737126863474,-1.1771152960488998,-1.7381241583659097,-2.4529161875691514,20.95184145201192,0.22926712036132457,0.7261261400625436,0.9731523513793938,-0.49849253527139226,2.44479723803018,0.23732990805400078,1.7089747947047869,-0.6918740986789871,78.38992667256208,-7.039772190284523,0.7358224433253927,12,-0.3222160339355469,-1.0843782424926758,-2.130803108215332,-2.566878318786621,1.7752819061279332,4,0.035225370820041846,-1.013069002563117,20.163238525390625,1.5777763590512976,19.689210891723636,-1.9350709574255447,20.184926986694336,0.035225370820041846
5996,2003-12-15,20.42658805847168,20.696134567260746,20.355329513549805,20.414194107055664,4175619.0,0.014151644691549503,-4.238192958283307,-1.0000000000002867,77.36790579627862,76.90478984792033,-0.6575477341995359,-1.3765606002988662,-1.964693531275259,-2.7028724073355477,21.924212952367796,0.5545825958251989,0.8059104868076368,1.1590453147888198,-0.37296796023358425,2.691058589811224,0.393038677277616,1.9250519523000236,-0.8409289578561712,76.0988248983538,-7.421071214773789,0.7660066375112027,12,-0.4089651107788086,-1.1711273193359375,-2.1532649993896484,-2.7837533950805664,1.958078384399414,0,0.050356438703701434,4.285927880386901,20.141551971435547,-1.013069002563117,20.163238525390625,1.5777763590512976,19.689210891723636,0.050356438703701434
5997,2003-12-16,20.61248207092285,20.683740615844727,20.42658805847168,20.42658805847168,5899187.0,0.009100590461757152,-1.7666577743120395,14.998768851954447,75.35288231507644,77.97727948860287,-0.7406480492943714,-1.4437043784059789,-2.0944484072837817,-2.857443749830825,23.923084478884327,0.2571525573730469,0.8513341426433421,1.2225594520568848,-0.3294868893865477,2.774605793500317,0.4465362813351703,1.9985826227785992,-0.8269373863112008,92.58238226996866,10.004178011988728,0.7760231707217156,12,-0.5948591232299805,-1.3570213317871094,-2.1850223541259766,-2.9216251373291016,1.5305213928222692,1,0.04539304000591482,-4.238192958283307,20.42658805847168,4.285927880386901,20.141551971435547,-1.013069002563117,20.163238525390625,0.04539304000591482
5998,2003-12-17,20.299560546875,20.61248207092285,20.172534942626953,20.61248207092285,4122685.0,-0.015181166584944061,1.8118687561333895,-1.683332991319694,68.37434676914567,78.03771286996698,-0.34066946268375986,-0.9987354429442092,-1.7298640465338906,-2.51445386089247,25.835637929995848,0.43994712829589844,0.8362968937784956,0.793299674987793,-0.6569654431900176,2.2435647931656035,0.06816711589888769,1.5184322340766983,-0.3501096833865134,60.615284949556205,-19.96121110036116,0.7251325590889046,12,-0.22926807403564453,-1.0440998077392578,-1.8860430717468262,-2.60870361328125,0.7714576721191406,2,0.06776561767111255,-1.7666577743120395,20.61248207092285,-4.238192958283307,20.42658805847168,4.285927880386901,20.141551971435547,0.06776561767111255
5999,2003-12-18,20.683740615844727,20.758098602294922,20.039310455322266,20.299560546875,5791060.0,0.0189255362490528,1.69766742665297,-1.2277201772511444,70.38743532805924,77.72362085465127,-0.5907502301987719,-1.2526624529315171,-2.0646426091111643,-2.862761305646689,28.200669553589496,0.7187881469726562,0.8416899672748244,1.0540155410766587,-0.3529864460947998,2.4610175282481173,0.3505145474909277,1.7575165346623898,0.012393951416019178,90.66140310112797,12.023758797378292,0.7035009935857298,12,-0.5205011367797852,-1.3972978591918945,-2.292685031890869,-2.9928836822509766,0.08984756469726562,3,0.03804675239023281,1.8118687561333895,20.299560546875,-1.7666577743120395,20.61248207092285,-4.238192958283307,20.42658805847168,0.03804675239023281
6000,2003-12-19,20.671348571777344,20.8200626373291,20.50404357910156,20.696134567260746,4131400.0,-0.0005991200671841002,1.3181967637450154,-0.0645166094895858,67.98028540790233,75.93892452026815,-0.46775179064783146,-1.1077097152078288,-2.0125617944450944,-2.8142045105294002,30.25173347977359,0.3160190582275426,0.8786492387951057,0.9214123725891099,-0.4038600737627718,2.2466848189409916,0.25877614941316907,1.5840485957650507,-0.6320381164550781,80.95246238447838,4.403467887139229,0.662636223175941,12,-0.4771270751953125,-1.3539237976074219,-2.2802929878234863,-2.9804916381835938,-0.22307205200195312,4,0.0611510333335179,1.69766742665297,20.683740615844727,1.8118687561333895,20.299560546875,-1.7666577743120395,20.61248207092285,0.0611510333335179
6001,2003-12-22,20.776687622070312,20.80767059326172,20.49165153503418,20.53192710876465,3545580.0,0.005095896376919873,1.0605921163090049,-9.87495190457727,70.7722471027043,73.63455298174215,-0.4955179633572584,-1.0669286290369016,-2.0762695867609295,-2.8857630756579837,32.40008699659346,0.31601905822753906,0.9267314429263216,0.8992594718933091,-0.2929951129186428,2.091514056705261,0.30313217948733495,1.4953867642992833,-0.7373771667480469,94.44445801646069,18.077538539623063,0.5961272924059757,12,-0.5824661254882812,-1.4592628479003906,-2.385632038116455,-3.0858306884765625,-0.16420555114746094,0,0.05487622840717066,1.3181967637450154,20.671348571777344,1.69766742665297,20.683740615844727,1.8118687561333895,20.299560546875,0.05487622840717066
6002,2003-12-23,20.724018096923828,20.8200626373291,20.53502655029297,20.63416862487793,2382978.0,-0.0025350299385805686,1.0219731154062117,0.36709136956945254,69.08024049197121,72.94731679856399,-0.4004478906257418,-0.9031774823035725,-1.9877153182724498,-2.798781680200271,33.8436297919241,0.2850360870361328,0.944137573605488,0.7466721534729004,-0.3718292616640184,1.8651735686098192,0.187421445904441,1.3059228610413598,-0.6690925979614271,87.69846020046954,11.581472249170062,0.5592507075684597,12,-0.46938133239746094,-1.4065933227539062,-2.3329625129699707,-3.033161163330078,-0.28193855285644176,1,0.08013158153889877,1.0605921163090049,20.776687622070312,1.3181967637450154,20.671348571777344,1.69766742665297,20.683740615844727,0.08013158153889877
6003,2003-12-24,20.65585708618164,20.696134567260746,20.566007614135746,20.696134567260746,1162924.0,-0.0032889862585241403,5.461523890703032,-0.4482773260874576,69.41987620878044,71.95109505552853,-0.20198961824219808,-0.7564290935322155,-1.8831224640637672,-2.698780840060543,34.5413466422951,0.15801048278808238,0.9057544429927198,0.6039988517761223,-0.4849782907356577,1.6929759942879024,0.05951028052023233,1.1484874230320123,-0.5856288444519038,78.96828789829456,0.6324448662660132,0.5444885712558892,12,-0.26489830017089844,-1.3384323120117188,-2.295783519744873,-2.9650001525878906,-0.4988136291503906,2,0.07199635296461993,1.0219731154062117,20.724018096923828,1.0605921163090049,20.776687622070312,1.3181967637450154,20.671348571777344,0.07199635296461993
6004,2003-12-26,20.88202667236328,20.913009643554688,20.646562576293945,20.658954620361328,784643.0,0.01094941668302618,-1.150013851694524,-5.538381398872457,69.47988277108286,70.91278913233346,-0.35255116388452024,-0.8914110585956792,-2.0751740900769917,-2.8848927067354104,35.39888176944391,0.2664470672607422,0.82929016356902,0.7432633399963393,-0.317687049799499,1.8042137297921776,0.21278814509841837,1.2737385348942603,-0.7968017427215557,92.64687908814783,12.183036718335742,0.5304751948979198,12,-0.4058666229248047,-1.5181283950805664,-2.5296988487243652,-3.1911697387695312,-1.0224132537841797,4,0.009050440821483319,5.461523890703032,20.65585708618164,1.0219731154062117,20.724018096923828,1.0605921163090049,20.776687622070312,0.009050440821483319
6005,2003-12-29,21.08031272888184,21.08341217041016,20.88202667236328,20.913009643554688,1818139.0,0.00949553698161787,1.3214203264991489,0.7499957248149004,68.49036608923296,69.9263958315506,-0.4511090571035048,-1.001982317924309,-2.218156482541776,-3.032953582962243,36.17659124053173,0.20138549804687855,0.8437253038878225,0.8532500267028844,-0.21273668123638245,1.9192367346421513,0.320256672733251,1.3862433806725178,-0.9619764106835937,99.47623391232318,20.295980981497905,0.5329933539696341,12,-0.5189514160156286,-1.5243253707885778,-2.7589669227600133,-3.3894557952880895,-0.8520107269287145,0,-0.014550284537269143,-1.150013851694524,20.88202667236328,5.461523890703032,20.65585708618164,1.0219731154062117,20.724018096923828,-0.014550284537269143
6006,2003-12-30,20.95018768310547,21.126787185668945,20.894420623779297,21.08031272888184,1748421.0,-0.006172823309119502,1.083314095164807,-0.7777803112352553,62.959079853877384,68.54930666919516,-0.26697603211025367,-0.8019480841908226,-2.0265074875033307,-2.853987942749143,36.62773292934726,0.23236656188964844,0.7980139449106254,0.6526404380798354,-0.4086132408526453,1.713894117012316,0.12201359861359506,1.1832672775460757,-0.7739468137745078,70.1569364357476,-7.5731871978654794,0.5306268394662397,12,-0.3671388626098633,-1.318293571472168,-2.710170269012451,-3.2593307495117188,-0.38108253479003906,1,-0.023957358803750828,1.3214203264991489,21.08031272888184,-1.150013851694524,20.88202667236328,5.461523890703032,20.65585708618164,-0.023957358803750828
6007,2003-12-31,21.030742645263672,21.08031272888184,20.909910202026367,20.95328521728516,1578324.0,0.003845071145742729,-1.0754541653115706,-0.5952538000380667,76.43471534955802,69.44490317812986,-0.3150972009578261,-0.7997946343975215,-2.0388393575097155,-2.8891408547056905,37.103254875611356,0.1704025268554723,0.7569711086356001,0.6546553611755357,-0.3777005523989416,1.687011274750013,0.13847740438829703,1.1708333179627743,-0.7784580706256712,82.8730315295397,-0.0752972437080075,0.5161779567872381,12,-0.4476938247680664,-1.2780179977416992,-2.7907252311706543,-3.339885711669922,-0.43994903564453125,2,-0.019888055376637737,1.083314095164807,20.95018768310547,1.3214203264991489,21.08031272888184,-1.150013851694524,20.88202667236328,-0.019888055376637737
6008,2004-01-02,20.767393112182614,21.018348693847656,20.67444610595703,20.68064308166504,2612465.0,-0.01252212237689887,-5.937437475952289,1.1199704506279298,62.98271572553362,68.622156555627,0.024130852291470717,-0.46152689935675895,-1.7051247972694874,-2.5869013905076663,37.07758853553743,0.3562965393066406,0.702726836809326,0.3287217140197711,-0.6333912196329443,1.2908346476724866,-0.15233475280658837,0.8097781808461306,-0.44514832866213894,25.161254448397834,-55.26538740146443,0.48105646682635855,1,0.041826248168948865,-0.7946949005126918,-2.527375698089596,-3.0765361785888636,-0.384180068969723,4,-0.015664631875456303,-1.0754541653115706,21.030742645263672,1.083314095164807,20.95018768310547,1.3214203264991489,21.08031272888184,-0.015664631875456303
6009,2004-01-05,21.01215171813965,21.05862617492676,20.81696319580078,20.81696319580078,2585998.0,0.011785716417794134,-1.4762007133434674,2.2500109933601027,67.07167376420215,68.521199706327,-0.18902119071328016,-0.6132826533961051,-1.876322169894582,-2.799411328842993,37.39754754373457,0.29123306274414773,0.6558900072608083,0.4944756507873542,-0.3746032594839548,1.3635545610586632,0.059936195651701496,0.929015105923007,-0.6255435424472964,74.65729453484401,-5.778009839396248,0.43453945513565423,1,-0.20293235778808594,-1.0363550186157227,-2.641234874725342,-3.271723747253418,-0.018589019775394178,0,-0.040695892195095285,-5.937437475952289,20.767393112182614,-1.0754541653115706,21.030742645263672,1.083314095164807,20.95018768310547,-0.040695892195095285
6010,2004-01-06,20.60318756103516,20.937795639038086,20.59699058532715,20.847946166992188,3432612.0,-0.01946322121553279,-1.650605984186557,-1.2539600332241965,53.302449738661785,66.58011111032226,0.23384929205300864,-0.13640004606889988,-1.4113152057779494,-2.364256260991535,36.988488298533376,0.4151611328125,0.64162254732123,0.037953758239748225,-0.729873730455104,0.8057812469346004,-0.3459599861076761,0.42186750258717254,-0.15736506454468113,1.1696895948394916,-76.51711005095339,0.383913744347426,1,0.22771930694579723,-0.48951911926269887,-2.232270717620853,-2.8627595901489293,0.15491104125976207,1,-0.03609024769848279,-1.4762007133434674,21.01215171813965,-5.937437475952289,20.767393112182614,-1.0754541653115706,21.030742645263672,-0.03609024769848279
6011,2004-01-07,20.95018768310547,20.99046516418457,20.61248207092285,20.76429557800293,4455134.0,0.016842060047376206,1.8372096352768532,-0.7594915993890575,55.956277682200415,65.12189302034774,-0.09605263407039644,-0.4264485794504296,-1.6947875789860412,-2.6847605966149466,36.409863961419674,0.3872776031494105,0.5945200540749624,0.3349176406860366,-0.3933605980827366,1.0631958794548098,-0.029221478698350012,0.6990567600704232,-0.4498880114807129,73.07695343330649,-2.6130611849825556,0.36413911938438687,1,-0.103790283203125,-0.7296314239501953,-2.4677348136901855,-3.1756792068481445,-0.30672454833984375,2,-0.03445724172363773,-1.650605984186557,20.60318756103516,-1.4762007133434674,21.01215171813965,-5.937437475952289,20.767393112182614,-0.03445724172363773
6012,2004-01-08,21.05242919921875,21.105098724365234,20.773588180541992,20.96567916870117,3126630.0,0.004880219578926814,2.451633402839837,0.4666687187695782,64.34477465271918,64.55799284745204,-0.16406296294854528,-0.4852454987514889,-1.745186467133589,-2.7591975554758363,35.459489713025725,0.3315105438232422,0.5654820346221676,0.3937840461730957,-0.3298956802224424,1.1174637725686338,0.03194418297532664,0.7556239093708648,-0.5020105264704604,89.63418983089022,11.540073884612966,0.36183986319776984,1,-0.19054031372070312,-0.8194799423217773,-2.3771119117736816,-3.1446971893310547,-0.05576896667480469,3,-0.022958113115101098,1.8372096352768532,20.95018768310547,-1.650605984186557,20.60318756103516,-1.4762007133434674,21.01215171813965,-0.022958113115101098
6013,2004-01-09,20.566007614135746,21.05242919921875,20.494749069213867,21.05242919921875,3451333.0,-0.023105247403043427,1.2929908832467405,-5.607163273382606,47.840896689323685,62.153661060589904,0.34450112619429873,0.07402689344137414,-1.2209943007678596,-2.253206693403616,35.23586708056678,0.5576801300048828,0.5042959563351843,-0.1364773750305126,-0.7017856649041505,0.4288309148431253,-0.41913151996733333,0.14617676990630812,0.5607795715331996,11.675036484489597,-62.15136642655483,0.282654144936819,1,0.2447605133056605,-0.3330583572387731,-1.8682279586792028,-2.6582756042480504,0.21068000793456676,4,0.001205192371238839,2.451633402839837,21.05242919921875,1.8372096352768532,20.95018768310547,-1.650605984186557,20.60318756103516,0.001205192371238839
6014,2004-01-12,20.44827651977539,20.59699058532715,20.302658081054688,20.544321060180664,3662421.0,-0.005724547834915383,1.9231031510754573,0.19745123027154346,46.06126369333399,59.661538572156694,0.44056438036195544,0.22578324710100972,-1.0728737471465237,-2.1195088556243746,34.70690192500789,0.29433250427246094,0.44849742151319205,-0.26846036911010884,-0.7891374205795252,0.2522166823593075,-0.5287988948448152,-0.008121843375402449,0.6658699035644524,18.14694207411281,-52.51523699278839,0.26033852573470756,1,0.2664461135864258,-0.21532726287841797,-1.655226707458496,-2.49871826171875,0.3377056121826172,0,-0.0031818562556886754,1.2929908832467405,20.566007614135746,2.451633402839837,21.05242919921875,1.8372096352768532,20.95018768310547,-0.0031818562556886754
6015,2004-01-13,20.851045608520508,21.21663475036621,20.71162414550781,20.913009643554688,5234935.0,0.019696969979626555,-1.9636167247776355,0.6451593684837653,51.18813021797473,58.35365527927861,0.002071519570179703,-0.1276517864148019,-1.4409454263923536,-2.5025207877544666,34.56727567565209,0.7683582305908203,0.4052581649171536,0.09883403778076172,-0.34832751162253217,0.5459955871840556,-0.124746736920887,0.32241481248241044,-0.5483875274658203,60.00016694943727,-7.337546754580416,0.22358077470164756,1,-0.0913991928100586,-0.520503044128418,-2.030886173248291,-2.901487350463867,-0.30362701416015625,1,0.006835009261382474,1.9231031510754573,20.44827651977539,1.2929908832467405,20.566007614135746,2.451633402839837,21.05242919921875,0.006835009261382474
6016,2004-01-14,21.455198287963867,21.53575134277344,21.22283172607422,21.22283172607422,4937668.0,0.028974694640564236,-1.6933274233134177,-3.75002308615754,59.93266446913285,56.52009407034248,-0.5843640769135554,-0.6859620454828175,-1.998869536777228,-3.089683146398478,33.92324127697509,0.6847057342529332,0.35885723379576717,0.651556205749511,0.1314273560960828,1.1716850554029392,0.39149178092279513,0.9116206305762269,-1.1525402069091797,93.46739964361701,27.519401919454765,0.2600644248267149,1,-0.5359935760498047,-0.903132438659668,-2.492520809173584,-3.423537254333496,-1.053396224975586,2,-0.032490945845045416,-1.9636167247776355,20.851045608520508,1.9231031510754573,20.44827651977539,1.2929908832467405,20.566007614135746,-0.032490945845045416
6017,2004-01-15,21.548145294189453,21.55743980407715,21.26310920715332,21.377742767333984,2770943.0,0.004332143892500362,2.1147488040691926,0.7333349750055407,62.040145485691795,56.4153640436934,-0.666263981330335,-0.7433282142291731,-2.034765311515521,-3.15884208937182,33.25650119401914,0.2943305969238281,0.3048112993126395,0.6977200508117676,0.08918320411278202,1.3062568975107531,0.393451627462273,1.0019884741612621,-1.196163482666016,99.25927277094002,33.51416476686258,0.30426842334949333,1,-0.6180963516235352,-0.9852352142333984,-2.407320022583008,-3.4483232498168945,-1.4964427947998047,3,-0.04198422402821733,-1.6933274233134177,21.455198287963867,-1.9636167247776355,20.851045608520508,1.9231031510754573,20.44827651977539,-0.04198422402821733
6018,2004-01-16,21.675172805786133,21.78360939025879,21.44900131225586,21.607011795043945,2510794.0,0.005895055461266674,1.3478452890792292,0.4,60.99658601987035,55.740354294323204,-0.7274839204539916,-0.8031944260897532,-2.107083257962479,-3.2560554545149785,33.429808256615395,0.3346080780029297,0.28568160827015987,0.7559669494628913,0.10044026382735183,1.4114936350984308,0.4282036066451198,1.0837302922806629,-1.2508635147094722,92.67791021901101,29.08255904965528,0.32776334281777003,1,-0.6320390701293945,-0.9991779327392578,-2.3654942512512207,-3.4080467224121094,-1.2268962860107422,4,-0.031303675376514684,2.1147488040691926,21.548145294189453,-1.6933274233134177,21.455198287963867,-1.9636167247776355,20.851045608520508,-0.031303675376514684
6019,2004-01-20,21.47068977355957,21.67207336425781,21.22283172607422,21.653484344482425,4401232.0,-0.0094339747165465,3.084523406948916,-2.6818054622789864,55.4031036893269,55.97376028884154,-0.5041319182234716,-0.5657379441107722,-1.8506370184395067,-3.0218531322362523,33.157801929045085,0.45234107971191406,0.21936305002236978,0.5121364593505859,-0.17746656171707542,1.2017394804182473,0.16733494881675526,0.8569379698844166,-0.9376364745483379,70.8093354613375,11.26718377919996,0.3448015105338314,1,-0.42755603790283203,-0.7342796325683594,-2.0920753479003906,-3.183424949645996,-1.0379047393798828,1,-0.032323235015201845,1.3478452890792292,21.675172805786133,2.1147488040691926,21.548145294189453,-1.6933274233134177,21.455198287963867,-0.032323235015201845
6020,2004-01-21,21.935422897338867,21.935422897338867,21.3002872467041,21.47068977355957,4043930.0,0.021645002032100624,1.7333349750055407,-2.542379248098284,62.48038715881388,56.69866134179859,-0.8493300797851333,-0.981221917921907,-2.269420351466394,-3.4545554247373147,32.92990939845916,0.6351356506347656,0.23071026738962175,0.9136658668518081,0.11225041181008066,1.7150813218935355,0.5129581393309444,1.3143735943726718,-1.3023251110278302,100.0,40.073809713826726,0.40070772752086414,1,-0.8163824081420898,-0.9867839813232422,-2.5033645629882812,-3.648158073425293,-1.3384323120117188,2,-0.05240112172719069,3.084523406948916,21.47068977355957,1.3478452890792292,21.675172805786133,2.1147488040691926,21.548145294189453,-0.05240112172719069
6021,2004-01-22,21.91683387756348,21.99428939819336,21.67207336425781,21.826984405517575,3287368.0,-0.0008474429630277447,1.6329086304305764,0.19333563167443885,61.403512217058235,56.37185440450293,-0.759021669427316,-0.9200055736912596,-2.1920646307519753,-3.408368646227128,32.760298546393955,0.3222160339355504,0.20963820469956929,0.8380695343017628,-0.04770979523787844,1.723848863841404,0.39517986953194395,1.2809591990715816,-1.1535035801496605,89.95984829380018,31.575715383155625,0.4428896647698202,1,-0.7683601379394567,-0.9000339508056676,-2.4785790443420446,-3.522680282592777,-0.9976272583007884,3,-0.06248234990752999,1.7333349750055407,21.935422897338867,3.084523406948916,21.47068977355957,1.3478452890792292,21.675172805786133,-0.06248234990752999
6022,2004-01-23,22.384666442871094,22.384666442871094,21.476886749267575,21.91373634338379,8014915.0,0.021345809705960228,2.85526299801948,5.241322945633993,69.7727543018113,58.80872747255711,-1.1376375880431375,-1.3249799708669592,-2.5805992526353947,-3.852578093796641,32.75791496132607,0.9077796936035192,0.2788612531187411,1.2228696823120124,0.17974466118639043,2.2659947034376344,0.7013071717492032,1.7444321928748217,-1.473621053363729,100.0,35.86788758842235,0.5215625105628103,1,-1.0410041809082031,-1.172677993774414,-2.748124599456787,-3.579998016357422,-1.5026397705078125,4,-0.08858136818537676,1.6329086304305764,21.91683387756348,1.7333349750055407,21.935422897338867,3.084523406948916,21.47068977355957,-0.08858136818537676
6023,2004-01-26,22.14300346374512,22.508594512939453,21.811494827270508,22.30721092224121,4604574.0,-0.010795916023262242,1.4590154007629736,-0.3486875412611355,63.83624608640628,60.783725516231804,-0.7249938948850279,-1.0184053823910482,-2.258913789593997,-3.585142959034176,32.81217263555999,0.6970996856689453,0.31379077397231825,0.9068493843078649,-0.19479847412203455,2.0084972427377643,0.35602545509291517,1.4576733135228146,-1.0256511267668351,71.5662132292952,8.403373229309011,0.5508239292149495,1,-0.5328941345214879,-0.8690509796142614,-2.506461620330814,-3.2066602706909215,-1.307449340820316,0,-0.09444522590531013,2.85526299801948,22.384666442871094,1.6329086304305764,21.91683387756348,1.7333349750055407,21.935422897338867,-0.09444522590531013
6024,2004-01-27,21.07101821899414,22.13990592956543,21.05862617492676,22.13990592956543,7579182.0,-0.048411916951833,1.0231868024018278,6.509373693258516,54.92497227070217,61.198930188757075,0.4968679289046207,0.07216451148379832,-1.135291687152705,-2.4880147195896782,31.796487386547422,1.0843772888183594,0.292513283628864,-0.17458543777465962,-1.2666439247999257,0.9174730492506065,-0.7206146812872909,0.37144380573797164,1.4375762939453125,0.8546423906306561,-67.25209361212421,0.5460292435126324,1,0.7125921249389648,0.20293426513671875,-1.4081416130065918,-2.1346750259399414,-0.2633476257324219,1,-0.029554418905935465,1.4590154007629736,22.14300346374512,2.85526299801948,22.384666442871094,1.6329086304305764,21.91683387756348,-0.029554418905935465
6025,2004-01-28,20.773588180541992,21.328170776367188,20.56291007995605,21.253814697265625,5911452.0,-0.014115598750896408,1.4334986125642655,0.4492768622692517,48.12128447984443,59.8865546343917,0.8740733131426914,0.3641051707727172,-0.7833226068062018,-2.1674106806685884,30.100511692656173,0.7652606964111364,0.35792538558427367,-0.45667924880981303,-1.566974068090449,0.6536155704708229,-1.0118266584501328,0.09846816083050669,1.735006332397461,10.827968657944147,-54.30991238221424,0.5551474096403181,1,0.7621641159057617,0.6320381164550781,-1.0487470626831055,-1.8062629699707031,-0.021686553955078125,2,-0.016405598464762305,1.0231868024018278,21.07101821899414,1.4590154007629736,22.14300346374512,2.85526299801948,22.384666442871094,-0.016405598464762305
6026,2004-01-29,20.44827651977539,20.88202667236328,20.178730010986328,20.88202667236328,5716502.0,-0.015659868576354596,2.2428653093531508,0.9032199128593954,43.864073983673684,57.86699113416746,1.1639323717115815,0.6850076357103205,-0.4028315847274371,-1.813210419725884,28.19930708980658,0.7032966613769531,0.43810921849092566,-0.7568953514099128,-1.9154837538508644,0.4016930510310388,-1.3361895526303904,-0.17760115018943523,1.9824906158447249,11.569192481498462,-48.38520370328268,0.5792942012204759,1,0.8953857421875,0.8953857421875,-0.6924533843994141,-1.4499692916870117,-0.00619697570800426,3,0.007272694371476041,1.4334986125642655,20.773588180541992,1.0231868024018278,21.07101821899414,1.4590154007629736,22.14300346374512,0.007272694371476041
6027,2004-01-30,20.61248207092285,20.658954620361328,20.144649505615234,20.479257583618164,8086247.0,0.008030288077758518,3.5479599925787246,-0.3071456840068599,50.50506264882824,56.70126631516279,0.953294403849231,0.5142249890738135,-0.4998227580557675,-1.9502474379966834,26.216367405705824,0.5143051147460938,0.4796364146805381,-0.5717767715454087,-1.7583829190241254,0.6148293759333079,-1.1650798452847688,0.021526302193951352,1.6831628372192355,19.79033200256901,-44.35966796363166,0.5933030737393585,1,0.7141399383544922,0.7141399383544922,-0.856658935546875,-1.6141748428344727,-0.5081081390380859,4,0.014880524688122065,2.2428653093531508,20.44827651977539,1.4334986125642655,20.773588180541992,1.0231868024018278,21.07101821899414,0.014880524688122065
6028,2004-02-02,20.442079544067386,20.795276641845703,20.31814956665039,20.63416862487793,5169414.0,-0.008266958160067728,-1.1690106650481227,-1.4418451494673883,49.93341642788259,56.093523286113424,1.0397264252907235,0.6946197428644041,-0.25660757813386326,-1.7481476209662041,24.934134900942617,0.4771270751953125,0.4312118801521301,-0.7259136199951151,-1.9450525600387643,0.49322532004853414,-1.3354830900169397,-0.11634414997329046,1.6814857318725522,14.90685782949652,-52.78765607846364,0.6095694700218248,2,0.8845424652099574,0.8845424652099574,-0.6560487747192418,-1.4437723159790075,-0.783849716186527,0,0.02152164251917199,3.5479599925787246,20.61248207092285,2.2428653093531508,20.44827651977539,1.4334986125642655,20.773588180541992,0.02152164251917199
6029,2004-02-03,20.15704345703125,20.370819091796875,20.03001594543457,20.370819091796875,4325059.0,-0.013943595436153089,2.1884189864382586,1.1128984212094337,42.34972551212854,53.85678310314838,1.250308910523433,0.9616108651913962,0.09163960634368351,-1.4266651464920699,23.691013018228123,0.41206359863281605,0.3535867861011148,-0.9681942939758308,-2.2676756547979515,0.33128706684628995,-1.6179349743868912,-0.3184536135647704,1.8082085572827111,9.785235826255093,-56.45018335884028,0.6497406804110605,2,1.1122617721557617,1.1122617721557617,-0.30285167694091797,-1.158736228942871,-0.7683601379394496,1,0.03366121958014001,-1.1690106650481227,20.442079544067386,3.5479599925787246,20.61248207092285,2.2428653093531508,20.44827651977539,0.03366121958014001
6030,2004-02-04,19.8596134185791,20.09197998046875,19.791452407836914,19.971149444580078,5696813.0,-0.014755638101697777,-1.4249974990188459,0.521743397573162,31.13553972616576,50.49367504860477,1.3659655248125446,1.2653532565288934,0.4484298991051574,-1.0956818083026079,23.316839846207248,0.36559104919433594,0.25726073259428617,-1.2284456253051772,-2.6294016529074646,0.17251040229711023,-1.9289236391063227,-0.5279676115040317,1.9121149888469198,6.250010930873158,-54.20510598319209,0.7004780138011438,2,1.290410041809082,1.290410041809082,0.06041574478149414,-0.8148326873779297,0.1270275115966797,2,0.0477379470939594,2.1884189864382586,20.15704345703125,-1.1690106650481227,20.442079544067386,3.5479599925787246,20.61248207092285,0.0477379470939594
6031,2004-02-05,20.228302001953125,20.336740493774414,19.8689079284668,19.92777442932129,6846827.0,0.018564741196276602,-1.2370387935555573,-2.694443969423876,35.35075886328434,46.669008888768445,0.8186611222313829,0.885194231132715,0.14590810570187784,-1.4318449119284296,22.63597274549004,0.4771270751953125,0.20228218898269645,-0.8236627578735352,-2.2758362447364924,0.6285107289894221,-1.5497495013050155,-0.09757601444205477,1.3057932855222028,43.518534352537465,-11.531248679258105,0.7260867434314788,2,0.9217214584350586,0.9217214584350586,-0.16962766647338867,-1.0983200073242188,-0.5174026489257812,3,0.025884506993381518,-1.4249974990188459,19.8596134185791,2.1884189864382586,20.15704345703125,-1.1690106650481227,20.442079544067386,0.025884506993381518
6032,2004-02-06,20.56910514831543,20.67754364013672,20.03001594543457,20.03001594543457,4867305.0,0.016847837565871826,-1.4023025920081518,1.793809460342847,38.27968933288382,43.829391471710395,0.21594616610926565,0.5336875258810352,-0.1394845868988952,-1.7343972019693794,21.547837113861508,0.6475276947021484,0.07496499515626454,-0.45869340896606303,-1.9268329622473352,1.0094461443152092,-1.1927631856066974,0.2753763676745713,0.7558729936032869,77.46901440832387,26.056202574412268,0.7340697766406356,2,0.3965740203857422,0.5809183120727539,-0.46163368225097656,-1.417435646057129,-0.5328922271728551,4,-0.006175553254850641,-1.2370387935555573,20.228302001953125,-1.4249974990188459,19.8596134185791,2.1884189864382586,20.15704345703125,-0.006175553254850641
6033,2004-02-09,20.59079360961914,20.693035125732425,20.293365478515625,20.587696075439453,3464889.0,0.0010544192927852691,2.850742428697344,0.005745865736383643,40.300538462994055,42.20445438196505,-0.054845853422850865,0.541725738800821,-0.11855117140197535,-1.7240482469432763,21.378925538558114,0.3996696472168004,-0.05643990811694266,-0.438244247436522,-1.9047834628684654,1.0282949679954214,-1.1715138551524937,0.2950253602794497,0.5501614442097598,88.65977418556352,38.0605057626982,0.7332696077159712,2,-0.030982017517089844,0.559229850769043,-0.42290687561035156,-1.4391241073608398,-0.07745552062988637,0,-0.023623163194017915,-1.4023025920081518,20.56910514831543,-1.2370387935555573,20.228302001953125,-1.4249974990188459,19.8596134185791,-0.023623163194017915
6034,2004-02-10,20.38321304321289,20.63107109069824,20.249988555908203,20.541221618652344,4248564.0,-0.010081231949664926,1.2568791794686691,-51.01108374384236,31.860970924683556,40.39775287583606,0.050186967357856105,0.7843985067392936,0.13081706767157186,-1.4817007710220764,21.769651835582653,0.3810825347900355,-0.2899206183552927,-0.6425716400146477,-2.1148127766491918,0.8296694966198963,-1.3786922083319197,0.09354892830262429,0.5958016930969698,65.63575627949852,20.406072385201746,0.7361205683172714,2,-0.04647350311279297,0.766810417175293,0.0077457427978515625,-1.2315435409545898,0.15181350708007812,1,-0.03556766118251575,2.850742428697344,20.59079360961914,-1.4023025920081518,20.56910514831543,-1.2370387935555573,20.228302001953125,-0.03556766118251575
6035,2004-02-11,20.993562698364254,21.05552864074707,20.3894100189209,20.46996307373047,4195953.0,0.029943741149023317,1.057409136565408,-3.3137418217812,40.52162212120159,40.026369335561384,-0.5874550221041979,0.19528571914172588,-0.43528438893378407,-2.0585262739916743,21.151549011759823,0.6723155975341797,-0.47968711328530844,-0.03934783935547159,-1.5094058609049448,1.4307101821940016,-0.77437685013021,0.6956811714192668,-1.2021102905273402,94.77794869569239,52.925813233409805,0.7350290107747375,2,-0.5700721740722621,0.15646076202392933,-0.6010546684265101,-1.8418931961059535,-0.6692161560058558,2,-0.07644626128167853,1.2568791794686691,20.38321304321289,2.850742428697344,20.59079360961914,-1.4023025920081518,20.56910514831543,-0.07644626128167853
6036,2004-02-12,20.758098602294922,20.974973678588867,20.693035125732425,20.8200626373291,2862608.0,-0.01121601413978579,-1.935468816713241,-0.11834239773857437,32.46491708572056,38.02190871743831,-0.3390786619005226,0.39615836389153003,-0.16468720444987994,-1.790764759768713,19.966687199271348,0.30052757263182883,-0.5657928484957573,-0.23995695114135884,-1.7008854622484826,1.220971559965765,-0.9704212066949225,0.4905073044122048,-0.9413646697998033,70.99694232829425,34.992338328476215,0.730464255553562,2,-0.3346080780029297,0.3919248580932617,-0.2858109474182129,-1.606429100036621,-0.9046821594238281,3,-0.037164178034776785,1.057409136565408,20.993562698364254,1.2568791794686691,20.38321304321289,2.850742428697344,20.59079360961914,-0.037164178034776785
6037,2004-02-13,20.643463134765625,20.962581634521484,20.53502655029297,20.913009643554688,3356439.0,-0.0055224454669765555,1.3193171236420072,4.350047711392249,33.37911071516301,36.18254141602502,-0.24539195905213873,0.46329560623549426,-0.012929429964756878,-1.6375416444176558,18.562744947424736,0.4275550842285156,-0.5974170473468554,-0.3093583106994622,-1.7545097042769306,1.1357930828780063,-1.0319340074881964,0.41321738608927205,-0.8019533081054675,48.846058223921766,16.62347108309431,0.7225756967887346,2,-0.2199726104736328,0.5065603256225586,-0.1099863052368164,-1.3368825912475586,-0.5979557037353516,4,-0.04517477400232095,-1.935468816713241,20.758098602294922,1.057409136565408,20.993562698364254,1.2568791794686691,20.38321304321289,-0.04517477400232095
6038,2004-02-17,20.996660232543945,21.22283172607422,20.813865661621094,20.913009643554688,3090158.0,0.017109391746557456,-1.9011006853068322,-0.3103382394565525,49.01959896731594,36.9236384666014,-0.5717773735321181,0.05972167058480338,-0.32593253364749586,-1.9531189388674974,16.89506038808675,0.5793685913085938,-0.5700295842187515,0.07776441574096538,-1.3272872596599044,1.482816091141835,-0.6247614219594695,0.7802902534414002,-1.1308700296020504,76.75149495147534,38.885537644244145,0.7025258377004353,2,-0.4895181655883789,0.15336322784423828,-0.44924116134643555,-1.5707979202270508,-0.8427143096923864,1,-0.04574286104381098,1.3193171236420072,20.643463134765625,-1.935468816713241,20.758098602294922,1.057409136565408,20.993562698364254,-0.04574286104381098
6039,2004-02-18,20.776687622070312,21.061723709106445,20.689937591552734,20.92849922180176,2542102.0,-0.01047655236772771,-1.2857226616321815,-1.8148300157329929,50.04171786197114,39.024324926135336,-0.28459271125698393,0.23719674266698831,-0.06479653436692345,-1.6885580175670043,15.742945579158995,0.37178611755371094,-0.6000569749030937,-0.1075080871582017,-1.4892669320420246,1.2742507577256212,-0.7983875096001114,0.583371335283708,-0.8566157582031231,46.46838447155644,4.9682278319695925,0.6908794224419111,2,-0.2308177947998047,0.3733358383178711,-0.25482892990112305,-1.3059005737304688,-0.21997451782226562,2,-0.012675241495247347,-1.9011006853068322,20.996660232543945,1.3193171236420072,20.643463134765625,-1.935468816713241,20.758098602294922,-0.012675241495247347
6040,2004-02-19,20.785982131958008,21.09270668029785,20.770490646362305,20.913009643554688,2274206.0,0.0004473528243174041,-3.0784133843535364,0.8367444373248708,54.96808784666903,41.20402814651141,-0.1661335025919577,0.14479756677664213,-0.039062473673901366,-1.6460296125841332,14.126003664172954,0.3222160339355469,-0.6144194835986241,-0.040741539001466265,-1.3309867015722006,1.249503623569268,-0.6858641202868334,0.6043810422839009,-0.8137998736025374,36.48643402253971,-8.436278108440831,0.6451225812853668,2,-0.15955829620361328,0.3640413284301758,-0.3121461868286133,-1.315195083618164,-0.15181350708007812,3,-0.012073308832455942,-1.2857226616321815,20.776687622070312,-1.9011006853068322,20.996660232543945,1.3193171236420072,20.643463134765625,-0.012073308832455942
6041,2004-02-20,20.54741859436035,20.835554122924805,20.3894100189209,20.835554122924805,2820649.0,-0.011477135700548424,2.0967656520990827,2.268292316701452,49.0633244513177,42.40220982633739,0.13684816580312287,0.2903964518860249,0.22289119248641498,-1.3554654312300478,12.080583147522649,0.44614410400390625,-0.5682774372087884,-0.21083431243896555,-1.3987901777524065,0.9771215528744754,-0.804812245095686,0.38314362021775494,-0.5252103572961317,18.959018475671296,-27.938912919347434,0.5939779326567206,2,0.18899154663085938,0.602604866027832,-0.0023241043090820312,-1.031707763671875,0.6258411407470739,4,-0.010856451430992897,-3.0784133843535364,20.785982131958008,-1.2857226616321815,20.776687622070312,-1.9011006853068322,20.996660232543945,-0.010856451430992897
6042,2004-02-23,20.40180206298828,20.78907966613769,20.32124900817871,20.671348571777344,3522664.0,-0.0070868528181947665,-1.1726590665497252,0.9354851521851376,49.415984065604874,43.41503711551637,0.2863497609829828,0.294968247935639,0.38309715643510245,-1.1602942730691552,9.412456996496058,0.4678306579589808,-0.44058363985497095,-0.25730762481689595,-1.1736659276962378,0.6590506780624459,-0.7154867762565651,0.2008715266227732,-0.33156888636366233,8.934627207318131,-40.27457173411489,0.4581791514396705,2,0.3346080780029297,0.7482213973999023,0.3338332176208496,-0.7265329360961914,0.6971015930175781,0,-0.026879273626129074,2.0967656520990827,20.54741859436035,-3.0784133843535364,20.785982131958008,-1.2857226616321815,20.776687622070312,-0.026879273626129074
6043,2004-02-24,20.05170249938965,20.40180206298828,19.971149444580078,20.377016067504886,3727943.0,-0.017160227440582876,1.297515110812626,1.206892159637715,48.50086182326515,45.263913882025435,0.6168005728704813,0.5063187995479197,0.7599996239457028,-0.7626180571261507,6.6748341512273335,0.4306526184082031,-0.35882950080011256,-0.5028421401977532,-1.1414195607284654,0.135735280332959,-0.8221308504631111,-0.18355342993239532,1.1711292266845703,7.182250913660954,-45.07172205025087,0.3192887102653564,2,0.5452880859375,1.0983209609985352,0.6947770118713379,-0.3655891418457031,0.9077796936035156,1,-0.0003089547313782637,-1.1726590665497252,20.40180206298828,2.0967656520990827,20.54741859436035,-3.0784133843535364,20.785982131958008,-0.0003089547313782637
6044,2004-02-25,20.44827651977539,20.559812545776367,19.92777442932129,20.05170249938965,5138751.0,0.01977757352014442,1.0399971681241593,-1.2190515836254983,58.14752336979049,47.22234735409087,0.2575058799639507,0.0639786425200306,0.38010768460056,-1.1154058397766633,5.737991656484811,0.6320381164550781,-0.3027827595515866,-0.07513103485107564,-0.6666710274344396,0.5164089577322883,-0.37090103114275763,0.22063896144060635,0.7495215606689456,44.68088938371865,-12.839054300699956,0.2957699962916821,2,0.12702655792236328,0.701746940612793,0.411287784576416,-0.649078369140625,0.4213581085205078,2,-0.014393907312393095,1.297515110812626,20.05170249938965,-1.1726590665497252,20.40180206298828,2.0967656520990827,20.54741859436035,-0.014393907312393095
6045,2004-02-26,20.432785034179688,20.59699058532715,20.3243465423584,20.3243465423584,6714816.0,-0.0007575937062823668,-4.028547306210754,0.2734382139198438,53.13688680194847,49.5192328781162,0.20683679815186906,0.05547303104104273,0.4131443166092339,-1.0578513981035869,5.778388868134381,0.27264404296875,-0.2608001501455206,-0.0735823631286614,-0.6543137857549475,0.5071490594976247,-0.36394807444180444,0.21678334818448164,0.7142121002197257,55.631405771339956,-3.508446817464744,0.29036571131314337,2,0.1425180435180664,0.7172384262084961,0.4569869041442871,-0.6335868835449219,1.2021102905273438,3,0.006065158022318329,1.0399971681241593,20.44827651977539,1.297515110812626,20.05170249938965,-1.1726590665497252,20.40180206298828,0.006065158022318329
6046,2004-02-27,20.59699058532715,20.80147361755371,20.398704528808594,20.457569122314453,7493326.0,0.008036376385929689,-2.1325535339450084,1.285719311206093,50.45228431421076,51.41625216689928,0.019416624706686036,-0.10226306753421,0.2595647667528347,-1.1821244803077846,5.811207962622057,0.4027690887451172,-0.1539198364351364,0.08318748474120952,-0.49822004482292215,0.6645950143053412,-0.20751628004085632,0.37389124952327535,0.5012376408691388,76.59571681184099,18.957520685367896,0.2907037647820655,2,-0.02168750762939453,0.5530328750610352,0.43684911727905273,-0.7218856811523438,1.189718246459961,4,0.001805022893842878,-4.028547306210754,20.432785034179688,1.0399971681241593,20.44827651977539,1.297515110812626,20.05170249938965,0.001805022893842878
6047,2004-03-01,20.91920661926269,21.064821243286133,20.8045711517334,20.937795639038086,4596828.0,0.015643840424196975,-1.0999769141977684,-0.1333296852128249,54.85349838736317,52.06446321357119,-0.2900764531623743,-0.4219557516704988,-0.05405483880392836,-1.4649487325369357,5.974950897339122,0.4678306579589844,-0.1211027350354783,0.39006729125976136,-0.2178758111077137,0.9980103936272364,0.0860957400760256,0.6940388424434971,-0.9914321899414027,87.19361223873555,32.09643609219671,0.30397155118373664,3,-0.40896606445312145,0.23081684112549183,0.1634302139282262,-1.014668464660641,1.2981548309326207,0,0.01214449096796999,-2.1325535339450084,20.59699058532715,-4.028547306210754,20.432785034179688,1.0399971681241593,20.44827651977539,0.01214449096796999
6048,2004-03-02,20.88202667236328,21.18565368652344,20.88202667236328,20.922304153442386,3528151.0,-0.0017773115193180367,-14.076762797746069,2.1667350707980533,57.76276607870519,52.92235745987497,-0.3026993879272055,-0.3690473715615923,0.0015546813763407386,-1.3891826793233761,6.495242708071879,0.3036270141601598,-0.02646958396084642,0.33088998794555735,-0.29535156166826226,0.957131537559377,0.01776921313864932,0.6440107627524654,-0.9315113067626939,75.8619905351246,21.185033522890762,0.31312077480690925,3,-0.32531261444091797,0.26799678802490234,0.3957986831665039,-0.7822999954223633,0.96044921875,1,0.010385820641135801,-1.0999769141977684,20.91920661926269,-2.1325535339450084,20.59699058532715,-4.028547306210754,20.432785034179688,0.010385820641135801
6049,2004-03-03,20.835554122924805,20.922304153442386,20.423490524291992,20.72711563110352,2506598.0,-0.00222548080067253,2.5384563345216757,-2.6922858360559325,47.01756154460954,52.03896564853503,-0.276025521576841,-0.2836806266010612,0.053911600137283244,-1.307861194134702,6.313690246353934,0.4988136291503942,0.07172450175046663,0.25049190521240305,-0.35915212275394026,0.8601359331787464,-0.05433010877077038,0.5553139191955765,-0.835633224487303,59.352529934251805,9.34539560006219,0.30482201398317255,3,-0.2788400650024414,0.1301250457763672,0.6064767837524414,-0.673863410949707,0.9976272583007812,2,0.005947913328208765,-14.076762797746069,20.88202667236328,-1.0999769141977684,20.91920661926269,-2.1325535339450084,20.59699058532715,0.005947913328208765
6050,2004-03-04,20.80767059326172,20.94709014892578,20.72711563110352,20.913009643554688,2665076.0,-0.0013382667674005644,1.5357284200342582,-0.9714175153466275,51.01523596130618,52.255844705200424,-0.2735037936297182,-0.19091775595514093,0.08787630675918479,-1.2501808657199405,5.698411252063755,0.21997451782226207,0.05539492971402282,0.17520551681518626,-0.3364997133698253,0.6869107470001978,-0.0806470982773213,0.4310581319076938,-0.7603203833007797,51.96854973969166,4.425782720541029,0.2558526150925059,3,-0.25095653533935547,-0.24785900115966797,0.7211108207702637,-0.6459798812866211,1.2702713012695312,3,0.0029779419448443534,2.5384563345216757,20.835554122924805,-14.076762797746069,20.88202667236328,-1.0999769141977684,20.91920661926269,0.0029779419448443534
6051,2004-03-05,20.751901626586914,21.01525115966797,20.665151596069336,20.758098602294922,3508139.0,-0.002680211916314401,-2.896553554180421,0.05882885492865938,52.275694780788314,52.57359034022081,-0.20749932027686313,-0.09898579284489628,0.14580787883097912,-1.1646863499169555,5.499403014776645,0.3500995635986328,0.0473989148996381,0.09325656890869283,-0.38378698481811924,0.5703001226355049,-0.14526520795471498,0.33177834577210064,-0.6590192775634733,43.089343406916335,-4.111409800621381,0.23852177686340614,3,-0.19518756866455078,-0.24475955963134766,0.718787670135498,-0.5902109146118164,0.8829936981201172,4,0.04255001368110012,1.5357284200342582,20.80767059326172,2.5384563345216757,20.835554122924805,-14.076762797746069,20.88202667236328,0.04255001368110012
6052,2004-03-08,20.442079544067386,20.851045608520508,20.442079544067386,20.665151596069336,3156325.0,-0.014929816461860534,-2.666672366913572,35.99692212988555,38.145734568173054,51.42302064521058,0.12140387319613666,0.21168511855703542,0.4559349513142301,-0.8296067362623738,5.8250230121014726,0.40896606445312145,0.008246885503425005,-0.21021423339843537,-0.6955869222910565,0.2751584554941857,-0.45290057784474413,0.0324721110478734,-0.30548634154394705,2.438981663843415,-39.32915053252547,0.2426863444463104,3,0.11463451385497692,0.06506252288818004,0.9015827178955043,-0.2803888320922887,1.4778518676757777,0,0.06577751959242106,-2.896553554180421,20.751901626586914,1.5357284200342582,20.80767059326172,2.5384563345216757,20.835554122924805,0.06577751959242106
6053,2004-03-09,20.104373931884766,20.544321060180664,20.014524459838867,20.40180206298828,3871896.0,-0.01652012024777727,-1.2207777671175926,1.3333276330865338,36.31781200509265,48.997497160244144,0.5222911432970854,0.5387003755754094,0.7922250422606609,-0.46805410151689486,6.4213642164013525,0.5297966003417969,0.00139158358938829,-0.5235988616943352,-1.0672009327228018,0.020003209334131355,-0.7953998972085685,-0.25179782618010194,1.0812797546386754,8.978422586430684,-30.865210487178324,0.2718010355142331,3,0.4957151412963867,0.4027681350708008,1.2222480773925781,0.05731678009033203,1.9952545166015625,1,0.10510088627825565,-2.666672366913572,20.442079544067386,-2.896553554180421,20.751901626586914,1.5357284200342582,20.80767059326172,0.10510088627825565
6054,2004-03-10,19.65822982788086,20.708526611328125,19.65822982788086,20.44827651977539,9417655.0,-0.02219139504246581,-1.658822052475544,2.656260821608588,30.513955396778798,46.48383811522529,0.9438361184534614,0.9778822421737843,1.2244489693048095,-0.003234941533971636,7.339257207537909,1.0502967834472656,-0.008300214952228657,-0.9334938049316399,-1.622941227639327,-0.24404638222395292,-1.2782175162854834,-0.5887700935777964,1.5040012741088908,0.0,-38.60485439768088,0.3447237113538441,3,0.7637119293212891,0.7823009490966797,1.6683921813964844,0.5034608840942383,2.859659194946289,2,0.111111024866265,-1.2207777671175926,20.104373931884766,-2.666672366913572,20.442079544067386,-2.896553554180421,20.751901626586914,0.111111024866265
6055,2004-03-11,19.3886833190918,19.952560424804688,19.37628936767578,19.76976585388184,6191290.0,-0.013711636864005228,-1.8396798766876232,0.482354446515311,30.190707050154572,44.23255175255238,1.1730614398113204,1.1816123438922936,1.4702638130127959,0.29261229544498946,7.672015651674322,0.5762710571289062,0.005543114972336838,-1.1227963447570772,-1.9706920405462753,-0.27490064896787914,-1.5467441926516763,-0.6988484968624782,1.7133877319335937,0.7562074647850153,-38.66756896987983,0.42394784789459833,3,0.892288208007809,0.9108772277831996,1.8806219100952113,0.7730073928832972,2.9185276031494105,3,0.12607860069212218,-1.658822052475544,19.65822982788086,-1.2207777671175926,20.104373931884766,-2.666672366913572,20.442079544067386,0.12607860069212218
6056,2004-03-12,19.98664093017578,20.03001594543457,19.63034439086914,19.65203285217285,5866265.0,0.030840547614451985,-1.114748225035701,-0.8780462169101638,43.8532302847241,43.01029974114804,0.5357619857412281,0.55115362753045,0.8592285219655622,-0.27203547193756705,7.955032520620161,0.6413326263427699,-0.03959919324276484,-0.48626585006713796,-1.3568108971829034,0.38427919704862745,-0.9215383736250224,-0.05099332650925348,1.0118832198486345,41.386606518131856,-1.81560957258624,0.43527252355788304,3,0.2943305969238281,0.31291961669921875,1.1633825302124023,0.1750497817993164,1.9518795013427734,4,0.10463493949090896,-1.8396798766876232,19.3886833190918,-1.658822052475544,19.65822982788086,-1.2207777671175926,20.104373931884766,0.10463493949090896
6057,2004-03-15,19.710899353027344,20.039310455322266,19.577674865722656,19.98973846435547,4406719.0,-0.013796294140258625,1.4426255979654037,-0.833330483209923,44.840552307702055,41.574498211036584,0.695186656518036,0.7941648985659242,1.115821719987725,0.03797682598526464,8.626380467665301,0.4616355895996094,-0.06906830409713649,-0.7153792381286621,-1.6453326398177914,0.2145741635604672,-1.1803559389732285,-0.25040253728409567,1.1902907100561535,25.116396268447303,-21.70678124241755,0.46497670084456466,3,0.48487091064453125,0.5886611938476562,1.4391241073608398,0.5576791763305664,1.9301929473876953,0,0.09761076535476221,-1.114748225035701,19.98664093017578,-1.8396798766876232,19.3886833190918,-1.658822052475544,19.65822982788086,0.09761076535476221
6058,2004-03-16,20.036212921142575,20.11676597595215,19.825532913208008,19.82863044738769,3652738.0,0.016504247842210606,-1.7246366467109515,-0.7444525008208384,43.624167015895225,41.197454374512766,0.26516162865504356,0.41445713821009633,0.7832349882020004,-0.24894655535331012,8.784978382598247,0.4058666229248047,-0.09489479720934213,-0.3420433044433615,-1.246832477028459,0.5627458681417359,-0.7944378907359102,0.11035128184918719,0.7734831002164597,49.53498760157803,2.3399970853062015,0.45239458629254914,3,0.15955734252930043,0.2633476257324254,1.0216383934021032,0.2865848541259801,2.323667526245117,1,0.09401569538187804,1.4426255979654037,19.710899353027344,-1.114748225035701,19.98664093017578,-1.8396798766876232,19.3886833190918,0.09401569538187804
6059,2004-03-17,20.513338088989254,20.587696075439453,20.036212921142575,20.036212921142575,3975827.0,0.023813141222072343,-1.311691738190148,2.298484834563046,51.090593671545676,41.20582745342827,-0.2933225104146402,-0.08791664031665292,0.29634042731481713,-0.6850615005877749,8.82877347390078,0.5514831542968786,-0.15637028677906173,0.14824934005736878,-0.7396326169755234,1.036131297090261,-0.29569163845907553,0.5921903185738131,0.21035353314878336,93.8618478853012,45.76216456337751,0.44394097851644554,3,-0.31756782531737926,-0.21377754211425426,0.3415794372558629,-0.0697097778320277,0.9883346557617223,2,0.07732970385490456,-1.7246366467109515,20.036212921142575,1.4426255979654037,19.710899353027344,-1.114748225035701,19.98664093017578,0.07732970385490456
6060,2004-03-18,20.53502655029297,20.60008811950684,20.036212921142575,20.40180206298828,3956138.0,0.0010572858112916084,3.28236401825155,0.2792233490971453,49.1274061666843,40.85601760741671,-0.39979543545744534,-0.1363613665408785,0.2781173252935716,-0.6722714685264286,8.80607821124187,0.5638751983642649,-0.23114260611707138,0.18248558044433594,-0.6872593231094477,1.0522304839981196,-0.25238687133255766,0.6173580322212295,0.10782093657733327,93.63647048069231,47.11136552813667,0.4348724517768921,3,-0.4213590621948242,-0.23546600341796875,0.20835494995117188,0.12857532501220703,0.7187881469726562,3,0.09656001503956624,-1.311691738190148,20.513338088989254,-1.7246366467109515,20.036212921142575,1.4426255979654037,19.710899353027344,0.09656001503956624
6061,2004-03-19,20.3243465423584,20.758098602294922,20.26238250732422,20.556713104248047,3102100.0,-0.010259543975684071,-1.7826189367294607,-1.7441730615049822,41.35133846022447,41.21219581764465,-0.28624371913313595,0.05981659434975484,0.47869945805631886,-0.4268502024812939,9.372526981924754,0.4957160949707031,-0.27278928411702097,-0.01704082489013814,-0.8819711862075792,0.8478895364273029,-0.44950600554885867,0.4154243557685824,-0.9480571746826172,63.25454610087222,20.97015242765309,0.43246518065872014,3,-0.2571525573730469,-0.024785995483398438,0.46241044998168945,0.34235382080078125,0.9201717376708984,4,0.09756103969937158,3.28236401825155,20.53502655029297,-1.311691738190148,20.513338088989254,-1.7246366467109515,20.036212921142575,0.09756103969937158
6062,2004-03-22,19.853416442871094,20.169435501098636,19.710899353027344,20.138452529907227,4121071.0,-0.023170737544049858,1.6428441864683139,1.2266656816633423,36.72000126080299,41.256883512723576,0.10326232235465227,0.5139046911626828,0.9305551832301759,0.0694107184484416,10.18055477887478,0.6134471893310547,-0.34326184373967195,-0.4605516433715806,-1.351786843626087,0.4306835568829257,-0.9061692434988338,-0.014934043244327455,-0.4494908905029291,13.609357526127708,-23.41861304413318,0.44561760012725354,3,0.2137775421142578,0.44614410400390625,0.9333405494689941,0.9511556625366211,0.7249851226806676,0,0.1050249459405348,-1.7826189367294607,20.3243465423584,3.28236401825155,20.53502655029297,-1.311691738190148,20.513338088989254,0.1050249459405348
6063,2004-03-23,20.045507431030273,20.163238525390625,19.90298843383789,19.952560424804688,5152630.0,0.00967546259415486,-1.7096543575180467,-0.32608855668792364,40.16963182991439,42.32973644973864,-0.10958058424521155,0.33869063200877036,0.736909883225465,-0.1006749359104191,10.352202389104976,0.30982208251953125,-0.4163938287388014,-0.268150901794435,-1.1597741207462384,0.6234723171573684,-0.7139625112703385,0.17766070768146847,-0.6144984176635724,31.95266595511389,-2.158395068295544,0.4458116094759023,3,0.021686553955078125,0.25405311584472656,0.7412495613098145,0.8659524917602539,0.14251708984375,1,0.07959812815288547,1.6428441864683139,19.853416442871094,-1.7826189367294607,20.3243465423584,3.28236401825155,20.53502655029297,0.07959812815288547
6064,2004-03-24,20.15394592285156,20.370819091796875,19.872005462646484,19.96805191040039,5868524.0,0.005409615705383564,-1.6393169638802265,1.9999999999999618,42.02571204151444,43.64473700433418,-0.15679568524592113,0.21826140750889422,0.6319405034954855,-0.18961805546119592,10.713505924350294,0.4988136291503906,-0.42810269666490086,-0.14499588012695597,-1.0369796307877372,0.7469878705338253,-0.5909877554573448,0.3009959952034329,-0.6963951177062917,42.30776236080063,10.023645428758122,0.4459918753303905,3,0.013940811157230115,0.12702560424805043,0.674636840820316,0.7699069976806676,-0.15491294860839488,2,0.10945422464565269,-1.7096543575180467,20.045507431030273,1.6428441864683139,19.853416442871094,-1.7826189367294607,20.3243465423584,0.10945422464565269
6065,2004-03-25,20.556713104248047,20.637266159057614,20.243793487548828,20.271677017211914,3099841.0,0.019984532207155015,-1.309090603820238,1.5333258090332935,47.80487344479246,44.083808466564,-0.4206943594932504,-0.1841888106728362,0.22440971149974587,-0.5708445819151251,10.971422354368972,0.4833202362060547,-0.3982498635128877,0.25157489776611186,-0.6460278076015555,1.1491776031337793,-0.19722645491772184,0.7003762504499456,-1.073151343159786,80.76913269487864,47.792477632386024,0.4488013526838331,3,-0.3888263702392578,-0.2757415771484375,0.29123353958129883,0.3671398162841797,-0.3562946319580078,3,0.04596842091003617,-1.6393169638802265,20.15394592285156,-1.7096543575180467,20.045507431030273,1.6428441864683139,19.853416442871094,0.04596842091003617
6066,2004-03-26,20.63416862487793,20.745704650878906,20.2747745513916,20.556713104248047,3651124.0,0.0037678942269168125,2.134022581443613,0.2717393486392623,52.279402045690304,44.91034732634047,-0.4432512384927847,-0.27269758240081643,0.12351577844458816,-0.6242105021973643,11.595184332422656,0.4709300994873047,-0.30011850109815796,0.3271715164184563,-0.5731260395516067,1.2274690723885193,-0.12297726156657518,0.7773202944034878,-1.125116126965537,89.22154474541782,50.218229710277335,0.45014877798503117,3,-0.3996696472167969,-0.3531970977783203,0.2540550231933594,0.2896842956542969,-0.18589210510253906,4,0.03003009637328491,-1.309090603820238,20.556713104248047,-1.6393169638802265,20.15394592285156,-1.7096543575180467,20.045507431030273,0.03003009637328491
6067,2004-03-29,21.173259735107425,21.260009765625,20.8448486328125,20.851045608520508,3163748.0,0.026126136702185,-1.4814770479561765,4.159989164963478,62.10524314861957,46.96380022997651,-0.8415945449510502,-0.834568551573426,-0.4362291259527531,-1.1314793132093897,11.974015048413978,0.6258411407470703,-0.15622260203489802,0.8535599708557164,-0.08927202601468665,1.7963919677261195,0.3821439724205149,1.324975969290918,-1.6392263151073827,93.75001717707806,48.84411465497582,0.47141599843520143,3,-0.6878051757812536,-0.8551101684570348,-0.23004293441772816,-0.1967372894287145,-0.7745552062988317,0,0.003365497132390871,2.134022581443613,20.63416862487793,-1.309090603820238,20.556713104248047,-1.6393169638802265,20.15394592285156,0.003365497132390871
6068,2004-03-30,21.09890365600586,21.145376205444336,20.776687622070312,21.018348693847656,3731170.0,-0.003511791761486638,3.2500109933600108,0.2500044396299097,67.81608761614346,48.82218844604294,-0.671230210912622,-0.7832912637335525,-0.38791180454493457,-1.0278837332306985,12.084368431421622,0.3965721130371129,-0.09507589208881839,0.7683600425720201,-0.20615988783034567,1.7428799729743858,0.2811000773708372,1.255620007773203,-1.4958311821808188,88.39296756692877,36.24501169978915,0.4872599652011829,3,-0.6134490966796875,-0.7807540893554688,-0.1556868553161621,-0.060416221618652344,-0.9759407043456996,1,-0.024669627338951172,-1.4814770479561765,21.173259735107425,2.134022581443613,20.63416862487793,-1.309090603820238,20.556713104248047,-0.024669627338951172
6069,2004-03-31,20.959482192993164,21.18565368652344,20.83865165710449,21.05242919921875,3193766.0,-0.006607995623175822,-1.074080407681651,-1.1538334043661505,70.07124790830817,51.14928197289004,-0.5161461728847172,-0.6683774403181459,-0.27009394372496587,-0.860478717722156,12.814801760421618,0.3470020294189524,-0.013508841911210823,0.6227421760559082,-0.3667588586398125,1.612243210751629,0.12799165870804785,1.1174926934037686,-1.2901322274961267,70.42680981249649,11.29160044797419,0.4947505173478606,3,-0.4740276336669922,-0.6413326263427734,-0.08597517013549805,0.07900524139404297,-1.1339492797851562,2,-0.036807095949013546,3.2500109933600108,21.09890365600586,-1.4814770479561765,21.173259735107425,2.134022581443613,20.63416862487793,-0.036807095949013546
6070,2004-04-01,20.8696346282959,21.22283172607422,20.813865661621094,20.90681266784668,3114688.0,-0.004286726354685522,-4.4999615236629475,0.3999917916726519,62.966334355269744,53.55094818345061,-0.41777664076470344,-0.6046504067254119,-0.21832146702660893,-0.7490696842690916,13.66212704553823,0.408966064453125,0.05376138260825769,0.5297964096069343,-0.46627931103191145,1.52587213024578,0.03175854928750965,1.027834269926359,-1.1366582707937418,60.37746807163724,-0.9613947190255274,0.49803786031942343,4,-0.38418006896972656,-0.5514850616455078,-0.0069713592529296875,0.1688528060913086,-1.9828643798828125,3,-0.04171619051118114,-1.074080407681651,20.959482192993164,3.2500109933600108,21.09890365600586,-1.4814770479561765,21.173259735107425,-0.04171619051118114
6071,2004-04-02,21.63489532470703,21.718547821044922,21.22283172607422,21.328170776367188,3996484.0,0.03666861974543445,1.0914987446082534,-8.250153909296122,74.7016635142534,57.771132878278436,-1.0924709835772326,-1.3706411097206441,-1.0129506097649639,-1.4821142085422956,15.009846472331063,0.8489131927490234,0.07829996535514994,1.2509074211120605,0.11016110417805436,2.3916537380460667,0.6805342626450575,1.8212805795790636,-1.8408376308799603,91.11837442234399,24.156725816660654,0.5703731584670035,4,-0.8396186828613281,-1.0874767303466797,-0.7722320556640625,-0.5359926223754883,-2.2771949768066406,4,-0.06630384990949412,-4.4999615236629475,20.8696346282959,-1.074080407681651,20.959482192993164,3.2500109933600108,21.09890365600586,-0.06630384990949412
6072,2004-04-05,21.78670883178711,21.78670883178711,21.38703727722168,21.53265380859375,3176336.0,0.0070170668635824995,2.146338533611616,0.8282839589085391,73.52206054976834,61.47695829159554,-1.05181703260849,-1.4931056017201314,-1.208055940027407,-1.5936253959986004,15.996062319396142,0.3996715545654297,0.11780620691239108,1.3354894638061516,0.03326179952275865,2.6377171280895446,0.6843756316644551,1.9866032959478481,-1.8771817303269671,100.0,29.56027541061664,0.6511138321416968,4,-0.9573516845703125,-1.205209732055664,-0.9240455627441406,-0.6366853713989258,-2.0882034301757812,0,-0.06143343275689839,1.0914987446082534,21.63489532470703,-4.4999615236629475,20.8696346282959,-1.074080407681651,20.959482192993164,-0.06143343275689839
6073,2004-04-06,22.217361450195312,22.353683471679688,21.625600814819336,21.67207336425781,5609021.0,0.019766758794695694,-1.2815568797853074,2.1463385336116296,73.18718521167736,64.93934419939141,-1.2761997411140733,-1.8523109181772632,-1.6700980321249403,-1.9801223835333062,16.5173103079085,0.7280826568603516,0.22386071216454795,1.6604927062988288,0.15047315179877074,3.170512260798887,0.9054829290488016,2.415502483548856,-2.1576598103090134,91.14687331229221,22.692111065190645,0.7550097772500283,4,-0.9186229705810547,-1.3523750305175781,-1.3872294425964355,-1.067337989807129,-2.7976951599121094,1,-0.08185746653416093,2.146338533611616,21.78670883178711,1.0914987446082534,21.63489532470703,-4.4999615236629475,20.8696346282959,-0.08185746653416093
6074,2004-04-07,21.84247589111328,22.263835906982425,21.712350845336914,22.217361450195312,3870605.0,-0.01687354098831284,1.3576076320939128,-0.6874999999999956,66.23075575255601,66.98666445580959,-0.7114212428550672,-1.3759421490532269,-1.2970467568919801,-1.5715195540944258,16.48457260033718,0.5514850616455114,0.3960646093270306,1.1763948440551744,-0.3753405378541821,2.728130225964531,0.4005271531004979,1.9522625350098508,-1.553376068047644,66.80077492109578,1.4680717702167811,0.7758676909546774,4,-0.5282468795776367,-0.9774894714355469,-0.9891071319580078,-0.6924524307250977,-2.3019790649414062,2,-0.07872335297633148,-1.2815568797853074,22.217361450195312,2.146338533611616,21.78670883178711,1.0914987446082534,21.63489532470703,-0.07872335297633148
6075,2004-04-08,21.833181381225586,22.18018341064453,21.755725860595703,21.88895034790039,3698571.0,-0.0004255245574736888,-3.029405107870031,0.14876264322201194,69.71660237896079,68.9241311595063,-0.5610147964765133,-1.2375730526933637,-1.2801438267176053,-1.5255975916722804,16.034091849269625,0.4244575500488281,0.554250246472666,1.0448754310607917,-0.46781074707893566,2.557561609200519,0.28853234199092626,1.8012185201306572,-1.337623193298544,53.972561613244906,-11.142879691389197,0.7563430890698639,4,-0.26799583435058594,-0.9681949615478516,-1.0719847679138184,-0.6831579208374023,-2.8503646850585938,3,-0.09195400491400496,1.3576076320939128,21.84247589111328,-1.2815568797853074,22.217361450195312,2.146338533611616,21.78670883178711,-0.09195400491400496
6076,2004-04-12,22.07794189453125,22.217361450195312,21.851770401000977,21.851770401000977,1621897.0,0.011210483210483124,-2.2328658531443173,-4.055508054311023,80.89502137209479,71.011884295448,-0.6475337990088121,-1.3888314357635103,-1.5038075403906497,-1.7303030578282907,15.77235892914527,0.38418006896972656,0.716966998345832,1.1850708961486802,-0.38241851977082675,2.752560312068187,0.4013261881889285,1.968815604108432,-1.3965711782289425,71.47440514126848,-0.14975651470473395,0.783744707959753,4,-0.51275634765625,-1.2129554748535156,-1.519679069519043,-0.9279184341430664,-2.618000030517578,0,-0.14454117423457047,-3.029405107870031,21.833181381225586,1.3576076320939128,21.84247589111328,-1.2815568797853074,22.217361450195312,-0.14454117423457047
6077,2004-04-13,21.63489532470703,22.15849494934082,21.53885078430176,22.07794189453125,4733035.0,-0.020067385444743957,1.0512833464877547,-1.9588966005785173,70.63555152071656,71.32515806262279,-0.14764417178250255,-0.8371757954902108,-1.0496710860786287,-1.244918792279396,15.110366636187608,0.619644165039059,0.8233523882300418,0.6458245277404799,-0.8507902265651417,2.1424392820461016,-0.1024828494123291,1.394131904893289,-0.7862933328669861,11.787025961652866,-62.176207009540384,0.7483073771528104,4,-0.051120758056640625,-0.7699089050292969,-1.1029672622680664,-0.48487186431884766,-2.280292510986328,1,-0.10525565031073136,-2.2328658531443173,22.07794189453125,-3.029405107870031,21.833181381225586,1.3576076320939128,21.84247589111328,-0.10525565031073136
6078,2004-04-14,21.919931411743164,22.226655960083008,21.501672744750977,21.51096534729004,3899008.0,0.013174830881230282,-2.3913276231263385,-0.9230769230769231,71.92306180561441,71.53091516232348,-0.3396921121438048,-1.0264807809955343,-1.314583071781943,-1.4824627770797534,14.658524339859788,0.7249832153320312,0.9171236077155385,0.836674690246582,-0.6444669937509211,2.317816374244085,0.0961038482478287,1.5772455322453354,-0.9208212719191557,54.87783820036862,-22.135791393890052,0.7405708419987523,4,-0.33615684509277344,-1.0549449920654297,-1.3880033493041992,-0.7699079513549805,-2.8503646850585938,2,-0.10134274457363268,1.0512833464877547,21.63489532470703,-2.2328658531443173,22.07794189453125,-3.029405107870031,21.833181381225586,-0.10134274457363268
6079,2004-04-15,22.099628448486328,22.30721092224121,21.919931411743164,21.919931411743164,4483537.0,0.008197883167047504,-3.3103605659516204,0.43939351540929783,70.2768714944884,72.34319706668111,-0.38068439554048084,-1.1396753258199475,-1.4624640256658594,-1.6169992711564305,15.377177819285237,0.3872795104980469,0.9278746232403279,0.9370572090148919,-0.584911505849238,2.4590259238790217,0.17607285158282693,1.6980415664469568,-0.965060975476753,74.23058527137289,-2.2126574031974684,0.7609843574320645,4,-0.311370849609375,-1.2346420288085938,-1.5460128784179688,-0.9496049880981445,-2.853464126586914,3,-0.12126729480769549,-2.3913276231263385,21.919931411743164,1.0512833464877547,21.63489532470703,-2.2328658531443173,22.07794189453125,-0.12126729480769549
6080,2004-04-16,22.51788902282715,22.7905330657959,21.984994888305664,22.10272789001465,6663496.0,0.018926136035082086,-1.4761899177992237,2.3103393374587373,72.72047983892486,72.12306554720016,-0.6040775972986445,-1.4775214316984346,-1.8338037879120925,-1.9880496413879527,16.423265265374308,0.8055381774902344,0.9363911634042132,1.2561746597290053,-0.34969178491008535,2.862041104368096,0.45324143740946,2.0591078820485507,-1.2614099499505613,78.84611400343923,3.8532099183170345,0.8029332223195454,4,-0.4291038513183594,-1.4344778060913086,-2.0866527557373047,-1.4344768524169922,-2.6613731384277344,4,-0.13222341550919758,-3.3103605659516204,22.099628448486328,-2.3913276231263385,21.919931411743164,1.0512833464877547,21.63489532470703,-0.13222341550919758
6081,2004-04-19,22.30721092224121,22.545772552490234,22.112022399902344,22.52098655700684,3304474.0,-0.009356032458121,2.294126167885855,-0.5149220817406731,64.85391609988537,71.15993838610206,-0.3218480805287669,-1.1706977001710648,-1.589571321125831,-1.7302640157228772,17.887328106603352,0.4337501525878906,0.9488662725020092,0.9463533401489244,-0.6606805734195191,2.553387253717368,0.1428363833647026,1.749870296933146,-0.8666453702143073,62.50003699680644,-9.702162647098532,0.8035169567842219,4,-0.16110801696777344,-1.1231069564819336,-2.0169448852539062,-1.3647689819335938,-2.1253814697265625,0,-0.14902778467744981,-1.4761899177992237,22.51788902282715,-3.3103605659516204,22.099628448486328,-2.3913276231263385,21.919931411743164,-0.14902778467744981
6082,2004-04-20,21.938520431518555,22.586050033569336,21.895145416259766,22.384666442871094,7073408.0,-0.01652786141700291,-1.5930183864190328,2.0869825124910433,60.21097373313001,69.71813711070791,0.07894324864590985,-0.67225383926354,-1.2019056465167246,-1.3240963036411486,18.20531182063943,0.6909046173095703,1.0101479791426229,0.47340764999389506,-0.9855814119883277,1.9323967119761178,-0.2560868809972163,1.2029021809850065,-0.3359587778393731,33.89410626074757,-34.7622040362429,0.7294945309911123,4,0.2075824737548828,-0.7544164657592773,-1.64825439453125,-0.9960784912109375,-1.7969684600830078,1,-0.1129783831704515,2.294126167885855,22.30721092224121,-1.4761899177992237,22.51788902282715,-3.3103605659516204,22.099628448486328,-0.1129783831704515
6083,2004-04-21,21.64109230041504,21.935422897338867,21.55743980407715,21.796003341674805,5479592.0,-0.013557346860830544,-1.346147015994412,0.34722050028002344,57.982594477231196,68.80167474678292,0.31964526789305836,-0.26262433178767,-0.8892664361141271,-0.9975647367803298,18.228363158874814,0.38108062744140625,0.9467960071601773,0.09620027542114329,-1.2015287556026344,1.393929306444921,-0.5526642400907456,0.7450647909330321,1.1494407653808594,6.783955353165371,-59.1017669053298,0.6488645155118881,4,0.5050106048583984,-0.39037609100341797,-1.3934268951416016,-0.6986503601074219,-1.326040267944336,2,-0.10565499444085291,-1.5930183864190328,21.938520431518555,2.294126167885855,22.30721092224121,-1.4761899177992237,22.51788902282715,-0.10565499444085291
6084,2004-04-22,22.35988044738769,22.36917304992676,21.690662384033203,21.7650203704834,6954630.0,0.03321404192517896,1.2121310109382923,-3.840010835036545,65.21189074013787,68.30115123135816,-0.3554053748266064,-0.8513236494496397,-1.5774855372946277,-1.6824279937262894,18.994214959864575,0.7280807495117223,0.8998080741557217,0.7046916961669893,-0.46381123660982126,1.8731946289438,0.12044022977858404,1.2889431625553947,0.4059907531738318,65.0754219670343,-1.444802414216909,0.584251466388406,4,-0.21377754211425426,-1.1091642379760707,-2.1122150421142543,-1.4174385070800746,-2.128480911254883,3,-0.14715256320109393,-1.346147015994412,21.64109230041504,-1.5930183864190328,21.938520431518555,2.294126167885855,22.30721092224121,-0.14715256320109393
6085,2004-04-23,21.501672744750977,21.796003341674805,21.17635726928711,21.68756484985352,6654781.0,-0.03838158726546226,2.0769296338916594,-0.312497194415773,48.665435923460564,64.72008618150991,0.5038139992280684,0.0857018682340609,-0.7177273738734478,-0.7976622368369064,19.979860558081164,1.1835231781005824,0.7995946170971528,-0.20076398849487376,-1.2528713198921508,0.8513433429024033,-0.7268176541935105,0.325289677203763,1.2400298278808606,23.077047971478244,-38.66561593510321,0.5260536656986379,4,0.48177242279052734,-0.25095653533935547,-1.254007339477539,-0.5592308044433594,-1.2578792572021484,4,-0.10489920712806777,1.2121310109382923,22.35988044738769,-1.346147015994412,21.64109230041504,-1.5930183864190328,21.938520431518555,-0.10489920712806777
6086,2004-04-26,21.253814697265625,21.653484344482425,21.21663475036621,21.64109230041504,4724966.0,-0.011527384423886677,1.120311610403658,2.0833461589763713,44.762488930347224,61.845301449246655,0.6956285249329142,0.4030258055641589,-0.46357615767715643,-0.5280291088152751,21.249088112036706,0.4368495941162145,0.7410736225766925,-0.4796043395996108,-1.430922941581457,0.47171426238223546,-0.9552636405905339,-0.003945038608687668,1.425274063232422,5.494631875900606,-49.28509444296823,0.47565930099092385,4,0.7296304702758789,-0.0030984878540039062,-1.0472006797790527,-0.3113727569580078,-0.8551101684570312,0,-0.06574343630868196,2.0769296338916594,21.501672744750977,1.2121310109382923,22.35988044738769,-1.346147015994412,21.64109230041504,-0.06574343630868196
6087,2004-04-27,21.244518280029297,21.53885078430176,21.201143264770508,21.2197322845459,4239526.0,-0.00043739993825786527,-9.900113891710644,-0.06400059100199464,39.575029943301885,58.251075686767486,0.7193766844910954,0.44052015373999254,-0.44426923624691383,-0.49550437127594904,21.818766700611324,0.33770751953125355,0.667043544163878,-0.49246368408203267,-1.4354461039038782,0.4505187357398128,-0.9639548939929554,-0.020972474171109923,1.3744612208203115,5.714294851601971,-42.6284190909385,0.4714912099109227,4,0.738926887512207,0.006197929382324219,-1.061141014099121,-0.3020763397216797,-0.8272247314453125,1,-0.05002178978629135,1.120311610403658,21.253814697265625,2.0769296338916594,21.501672744750977,1.2121310109382923,22.35988044738769,-0.05002178978629135
6088,2004-04-28,20.57840156555176,21.22283172607422,20.49165153503418,21.19184875488281,6027970.0,-0.03135475729302428,1.1651346611655666,-24.74974990380887,37.250012408718966,54.58142467723754,1.3132919027060161,1.123231436425037,0.21293770274469281,0.18931257441630223,22.47293758941457,0.7528667449951172,0.5070324545473106,-1.1325552940368624,-2.173343836267719,-0.09176675180600569,-1.6529495651522907,-0.612161022921434,1.9828730460353476,4.620454670131697,-39.67776629594395,0.5203942711154281,4,1.0626907348632777,0.75286769866943,-0.3950242996215856,0.3640403747558558,0.04647254943847301,2,-0.021228548423678384,-9.900113891710644,21.244518280029297,1.120311610403658,21.253814697265625,2.0769296338916594,21.501672744750977,-0.021228548423678384
6089,2004-04-29,20.188024520874023,20.544321060180664,20.060998916625977,20.541221618652344,6986907.0,-0.018970231649635405,1.6896357740663492,0.5757579526339912,34.59083542234174,50.34479751983942,1.568987536973406,1.53136323193565,0.5967765159613023,0.5976453671288979,23.329511547942538,0.5174026489257848,0.4013319895310232,-1.4843594551086419,-2.687009610964868,-0.28170929925241595,-2.085684533036755,-0.8830343771805289,2.249072706119911,7.321341802599264,-34.27621479655602,0.6013250779281133,4,1.1354999542236328,1.143244743347168,-0.004647254943847656,0.7544174194335938,0.985235214233402,3,0.006292220988008745,1.1651346611655666,20.57840156555176,-9.900113891710644,21.244518280029297,1.120311610403658,21.253814697265625,0.006292220988008745
6090,2004-04-30,19.999032974243164,20.386310577392575,19.872005462646484,20.23139953613281,5339834.0,-0.009361567122897374,-1.1146475835702236,0.6578948789536397,30.322577383873167,46.50798210694918,1.5232952992636122,1.741051921943992,0.7765992930015813,0.800163609629962,24.258546650314393,0.5143051147460902,0.24972267697368977,-1.6298209190368667,-3.0054007841631396,-0.2542410539105937,-2.3176108516000014,-0.942030986473732,2.2479763879213337,7.1304528440869746,-29.42019854234195,0.6877899325631359,4,1.229994773864746,1.3322362899780273,0.22539615631103516,0.9434089660644531,1.2857627868652344,4,0.011618889882771377,1.6896357740663492,20.188024520874023,1.1651346611655666,20.57840156555176,-9.900113891710644,21.244518280029297,0.011618889882771377
6091,2004-05-03,20.20041847229004,20.21900749206543,19.952560424804688,20.039310455322266,4339583.0,0.010069761788294551,1.6875018035956484,-0.6933356316744341,35.7713699331438,43.79247057361738,1.1081692212577607,1.5037888637468129,0.575886894781565,0.6088640703296306,24.359781927014723,0.2664470672607422,0.09111512791370657,-1.35671157836914,-2.873324834168006,0.15990167742972616,-2.115018206268573,-0.5984049504697069,1.8090904999226574,19.702668590593696,-19.15504453886134,0.7583066278994336,5,0.920170783996582,1.1308507919311523,0.024010658264160156,0.7420234680175781,0.8396167755126953,0,0.0021472335000529696,-1.1146475835702236,19.999032974243164,1.6896357740663492,20.188024520874023,1.1651346611655666,20.57840156555176,0.0021472335000529696
6092,2004-05-04,20.44827651977539,20.51024055480957,19.952560424804688,20.169435501098636,6434655.0,0.012269946180835323,1.7692300406787045,1.7307705968010956,35.29413782784954,41.27153094590831,0.7003374482623883,1.2126929655460295,0.3362903313994039,0.3688759684499203,24.13752916557036,0.5576801300048828,-0.12971193641217127,-1.0419319152832038,-2.6322201764699926,0.548356345903585,-1.8370760458766,-0.24678778468980767,1.3474821014806864,42.66063465975358,5.588554777638862,0.7951441305933944,5,0.6723127365112305,0.8829927444458008,-0.19054126739501953,0.49416542053222656,0.6940021514892578,1,-0.0024242625494063086,1.6875018035956484,20.20041847229004,-1.1146475835702236,19.999032974243164,1.6896357740663492,20.188024520874023,-0.0024242625494063086
6093,2004-05-05,20.398704528808594,20.559812545776367,20.27787208557129,20.44827651977539,4687202.0,-0.0024242625494063086,1.0681945377210655,-0.17777868981415204,32.549287274736756,37.64235278308596,0.6203834653425915,1.179503581073611,0.4050045916169971,0.43402471616785476,23.04019574695988,0.2819404602050781,-0.3069938430053014,-1.0005710601806648,-2.623439424007767,0.6222973036464374,-1.8120052420942159,-0.18913687826711367,1.2046787765865226,76.57656908174782,42.378735939531026,0.8114341819135507,5,0.4352998733520508,0.9325647354125977,0.0030975341796875,0.5437374114990234,0.5669746398925746,2,0.000911284329313089,1.7692300406787045,20.44827651977539,1.6875018035956484,20.20041847229004,-1.1146475835702236,19.999032974243164,0.000911284329313089
6094,2004-05-06,20.12296295166016,20.355329513549805,19.94636344909668,20.355329513549805,4346684.0,-0.013517602392789763,2.5200078800265953,4.687456714120744,24.688951504212397,34.978298958725055,0.6095499521136922,1.3911431069503948,0.6842942469439599,0.7163288948338824,22.07576035754799,0.45234107971191406,-0.4603487669050885,-1.1903369903564425,-2.8944987323054256,0.5138247515925407,-2.042417861330936,-0.3382561193819491,1.3072825694600922,36.48661015116147,7.608636282198706,0.8520808709744921,5,0.6397819519042933,1.2083063125610316,0.27883911132812145,0.8194789886474574,1.1773242950439418,3,0.024942209779731606,1.0681945377210655,20.398704528808594,1.7692300406787045,20.44827651977539,1.6875018035956484,20.20041847229004,0.024942209779731606
6095,2004-05-07,19.825532913208008,20.305757522583008,19.599363327026367,20.060998916625977,4956066.0,-0.014780628437603638,-1.0540531546721092,1.0133385866844122,24.244383352521297,32.69850945007773,0.7199235271548332,1.6131608674339475,0.9823887675179037,1.0190048908989375,21.24069210566889,0.7063941955566406,-0.6024676116840411,-1.3873846054077141,-3.195927828734831,0.4211586179194029,-2.2916562170712744,-0.48311299374415384,1.4488886020648692,23.54831278596848,-1.0322190089687346,0.9042716116635587,5,0.7435741424560547,1.369415283203125,0.5762691497802734,1.1169090270996094,1.4995403289794922,4,0.06797934904446112,2.5200078800265953,20.12296295166016,1.0681945377210655,20.398704528808594,1.7692300406787045,20.44827651977539,0.06797934904446112
6096,2004-05-10,18.886770248413086,19.518808364868164,18.291912078857425,19.3793888092041,12201185.0,-0.04735119448766534,2.180722236232455,2.0921005735022518,21.679140856269115,30.710077329296308,1.4389295614775968,2.4249176457779598,1.905627464830797,1.9530566986125422,20.81916355236736,1.5336208343505824,-0.8912436006260442,-2.166588687896727,-4.202578085736214,-0.13059929005724058,-3.1845833868164704,-1.1485939889769838,2.1866442842702085,26.22946545638335,2.710256162219359,1.0179946989197424,5,0.8706016540527344,1.6544523239135742,1.5150318145751953,2.0556716918945312,2.274097442626953,0,0.1269685330606911,-1.0540531546721092,19.825532913208008,2.5200078800265953,20.12296295166016,1.0681945377210655,20.398704528808594,0.1269685330606911
6097,2004-05-11,19.35770034790039,19.469236373901367,18.927047729492188,19.178003311157227,6360742.0,0.024934390226241776,1.6923051423754658,-0.36477926543128614,29.470757076012816,29.84571562566229,0.751205131650039,1.8705421981334815,1.413938001103034,1.4771381547036064,21.250344187008718,0.5824661254882812,-1.025090586741264,-1.5817988395690925,-3.732330894315794,0.568733215177609,-2.657064866942445,-0.50653281219574,1.326303841247281,46.99449048092013,20.476091298358018,1.075266027373351,5,0.0681619644165039,1.1835222244262695,1.3136472702026367,1.5847415924072266,1.8961143493652344,1,0.08690778706494529,2.180722236232455,18.886770248413086,-1.0540531546721092,19.825532913208008,2.5200078800265953,20.12296295166016,0.08690778706494529
6098,2004-05-12,19.698505401611328,19.72019386291504,19.09435272216797,19.667522430419922,6415289.0,0.01760565808881842,15.83276047812035,0.17241781919692611,24.327567497154632,28.705352522863723,0.3044803946486354,1.4279944362407342,1.0571043587259652,1.1382722421723734,21.400814675420783,0.6258411407470703,-1.1209119330489443,-1.129922485351564,-3.2966481312616764,1.0368031605585486,-2.21328530830662,-0.04655966239650766,0.6506058920957081,68.16814179742559,44.60496651165296,1.083362822955057,5,-0.2726430892944336,0.842717170715332,1.006922721862793,1.243936538696289,1.3849067687988317,2,0.0732935438612119,1.6923051423754658,19.35770034790039,2.180722236232455,18.886770248413086,-1.0540531546721092,19.825532913208008,0.0732935438612119
6099,2004-05-13,19.419666290283203,19.75117492675781,19.267852783203125,19.456844329833984,3717291.0,-0.014155343547298527,-1.8363554958584971,-1.1999507510465404,27.388979133756976,28.379397161739703,0.5172615479404641,1.576595986411732,1.3178424501584125,1.4113144850975807,21.398763394444597,0.48332214355468395,-1.2079160703292295,-1.2747634887695298,-3.4419529676376293,0.8924259900985696,-2.3583582282035778,-0.1911687493354819,0.6414371133448888,56.00003788470729,31.037977592742784,1.0835947394340495,5,0.006196022033691406,1.121556282043457,1.662196159362793,1.522775650024414,1.623468399047848,3,0.07961068204305488,15.83276047812035,19.698505401611328,1.6923051423754658,19.35770034790039,2.180722236232455,18.886770248413086,0.07961068204305488
6100,2004-05-14,19.540496826171875,19.80074691772461,19.178003311157227,19.39178276062012,3392912.0,0.006222070661900725,-1.1612799661076414,-4.000051303098612,30.8650632838049,27.834251978479823,0.362688002218416,1.2872687129501372,1.1808406589686484,1.2855287191352254,20.685210108465505,0.6227436065673828,-1.233613561730607,-1.0050633430480964,-3.0504786558446,1.0403519697484072,-2.02777099944635,0.017644313350157148,0.27291979198832195,82.75158520675946,53.04152376731107,1.0227076563982522,5,-0.11463451385498047,1.0007257461547852,1.5491108894348145,1.4019451141357422,1.5738964080810547,4,0.09005863239747436,-1.8363554958584971,19.419666290283203,15.83276047812035,19.698505401611328,1.6923051423754658,19.35770034790039,0.09005863239747436
6101,2004-05-17,18.982816696166992,19.17490577697754,18.874378204345703,19.13153076171875,5023847.0,-0.028539710886877012,1.5526403188309532,-1.000000000000024,27.496939896725067,26.967896652799325,0.8152165780916718,1.6686776978931448,1.7173337011321834,1.8332784655596868,20.047636285775244,0.6661186218261719,-1.2249185720565734,-1.3965237617492683,-3.3784878060929486,0.585440282594412,-2.3875057839211102,-0.40554173957742634,0.8179302215576172,11.705759300285782,-20.170480842090328,0.9909820221718411,5,0.44304561614990234,1.558405876159668,2.232269287109375,1.8821697235107422,2.156362533569336,0,0.12338825072748327,-1.1612799661076414,19.540496826171875,-1.8363554958584971,19.419666290283203,15.83276047812035,19.698505401611328,0.12338825072748327
6102,2004-05-18,19.459941864013672,19.500219345092773,19.15941429138184,19.472335815429688,5063869.0,0.025134582263707017,8.999999999999895,0.08334081493927073,38.43689277887259,27.622075042147753,0.20467667751670504,1.0501863943172047,1.2341168695772176,1.3497375406332033,19.753060864450678,0.5174026489257812,-1.1654670534901683,-0.7954696655273423,-2.67421202178652,1.0832726907318353,-1.7348408436569294,0.1439015126022447,0.3408050537109375,63.210647252122776,26.7347613562333,0.9393711781295886,5,-0.1363210678100586,1.0812807083129883,1.7551441192626953,1.4050445556640625,1.6637477874755824,1,0.08740652150517514,1.5526403188309532,18.982816696166992,-1.1612799661076414,19.540496826171875,-1.8363554958584971,19.419666290283203,0.08740652150517514
6103,2004-05-19,19.354602813720703,20.07029151916504,19.339111328125,19.726390838623047,4047481.0,-0.005413122558591388,-2.630748977117745,29.997537703908893,40.84411657594313,29.417093383451167,0.16353170362490488,1.0281586288950741,1.3429015371648845,1.4490714953703545,19.943293585847204,0.7311801910400391,-1.1652944112682349,-0.7864842414855957,-2.5868286197000856,1.0138601367288942,-1.6866564305928406,0.11368794762164924,-1.0626907348632777,40.15546975054346,-0.007928276253750255,0.9001721891072443,5,-0.05576801300048828,1.186619758605957,1.8697776794433594,1.5103836059570312,1.5181293487548828,2,0.09812714328596539,8.999999999999895,19.459941864013672,1.5526403188309532,18.982816696166992,-1.1612799661076414,19.540496826171875,0.09812714328596539
6104,2004-05-20,19.06956672668457,19.354602813720703,18.936342239379886,19.354602813720703,4606833.0,-0.014727043989457012,1.9347903185872437,0.7666629045166321,40.00000820835431,31.167718367432613,0.3167379653077589,1.1110161090801896,1.6425248968491672,1.722772767574618,19.603137090953133,0.41826057434081676,-1.1942133914137685,-0.907004642486573,-2.4342789885730234,0.6202697035998774,-1.6706418155297982,-0.14336746944334777,-0.7420870590209923,16.32129351853181,-26.863049900953335,0.7636371730432254,5,0.11153507232666016,1.4716558456420898,2.154813766479492,1.795419692993164,1.8000679016113281,3,0.10560520186898437,-2.630748977117745,19.354602813720703,8.999999999999895,19.459941864013672,1.5526403188309532,18.982816696166992,0.10560520186898437
6105,2004-05-21,19.246164321899414,19.317424774169922,18.96732521057129,19.19349479675293,4930890.0,0.00926070307448179,2.587261569731082,-0.18478195408221304,39.67826482352717,33.167621030461284,0.055109617018402446,0.797674696823151,1.4915570308129418,1.5325861276960282,20.423932800529577,0.3500995635986328,-1.2085901967965675,-0.6176316261291497,-1.9966386865779668,0.7613754343196675,-1.3071351563535565,0.07187190409525712,-0.8838284172058053,31.088049020499103,-14.444183944497848,0.6895035302244077,5,0.22617053985595703,1.295058250427246,2.0804576873779297,1.6188220977783203,1.9178009033203125,4,0.09336771407417221,1.9347903185872437,19.06956672668457,-2.630748977117745,19.354602813720703,8.999999999999895,19.459941864013672,0.09336771407417221
6106,2004-05-24,19.856515884399414,19.980443954467773,19.580772399902344,19.596263885498047,6490816.0,0.03171289365982943,-1.7446673346824633,4.941225465343666,44.06463582564565,34.78916311375382,-0.450603162565244,0.08144959607618318,0.8951790551817496,0.9141344523858237,20.876952657926232,0.7342796325683594,-1.1490029006275329,0.06258487701416016,-1.1516435696370237,1.276813323665344,-0.5445293463114318,0.6696991003397521,-1.4600208674163753,81.1476898855539,33.79598624215408,0.6071142233255913,5,-0.38418102264404297,0.5824651718139648,1.7295823097229004,1.2268953323364258,1.195913314819336,0,0.06334834153064017,2.587261569731082,19.246164321899414,1.9347903185872437,19.06956672668457,-2.630748977117745,19.354602813720703,0.06334834153064017
6107,2004-05-25,20.18182945251465,20.249988555908203,19.61175537109375,19.82863044738769,5411165.0,0.016383214961231962,1.6076026308406846,1.3571423336533737,47.93875638332007,37.41262854554998,-0.7227220874322207,-0.3452617608060251,0.5967966863177026,0.5812439869826456,21.24080769577704,0.6382331848144531,-1.053319743765556,0.44103288650512695,-0.5842231599834058,1.4662889329936597,-0.0715951367391412,0.9536609097493951,-1.75185850548797,94.81145704624024,49.04327998957845,0.5126280232442668,5,-0.6196460723876953,0.25715160369873047,1.483273983001709,0.9015817642211914,0.37178611755371094,1,0.04743622373156042,-1.7446673346824633,19.856515884399414,2.587261569731082,19.246164321899414,1.9347903185872437,19.06956672668457,0.04743622373156042
6108,2004-05-26,20.141551971435547,20.35842704772949,20.064096450805664,20.293365478515625,2808061.0,-0.0019957299299288023,1.087920116902122,-0.4298242771819503,50.184953661004535,39.94551460413304,-0.6850272759483111,-0.3577310632988606,0.6536051686458038,0.6178383781891554,21.835167397621195,0.2943305969238246,-0.8447944279821087,0.42259788513183594,-0.5444859783646052,1.389681748628277,-0.06094404661638464,0.9061398168800565,-1.638780320053609,84.7494977078311,36.24548574751603,0.48354193174822035,5,-0.5251493453979492,0.18899059295654652,1.5235514640808105,0.941859245300293,-0.009294509887695312,2,0.04876176778465546,1.6076026308406846,20.18182945251465,-1.7446673346824633,19.856515884399414,2.587261569731082,19.246164321899414,0.04876176778465546
6109,2004-05-27,20.315052032470703,20.668249130249023,20.147748947143555,20.293365478515625,4492897.0,0.008614036360316879,-2.326734121662806,-0.14284996356509286,54.99367834632233,42.62647183330165,-0.8025575236749738,-0.5493943298629276,0.48361150464715763,0.43771863315405923,21.89632427184685,0.5266971588134766,-0.7037371710082496,0.5897465705871596,-0.3918677909106023,1.5713609320849216,0.09893938983827866,1.0805537513360406,-1.7009410573079116,79.23498554566515,26.4351818396312,0.4908071807488802,5,-0.5437383651733398,0.015490531921390271,1.3833575248718262,0.7683591842651367,-0.17040252685546875,3,0.02745157280983146,1.087920116902122,20.141551971435547,1.6076026308406846,20.18182945251465,-1.7446673346824633,19.856515884399414,0.02745157280983146
6110,2004-05-28,20.23139953613281,20.299560546875,20.147748947143555,20.287168502807614,2059245.0,-0.00411775939358594,2.7692325906278494,-2.5715919085312224,66.61563154781118,46.97299312786677,-0.6823504309978148,-0.471621198742465,0.5691714521122826,0.5207277974859359,21.680589442435355,0.16730308532714844,-0.5594126379296078,0.4944757461547802,-0.506097440608638,1.4950489329181984,-0.005810847226928928,0.9947623395364893,-1.4529575085631201,59.829062827215616,3.516756751586435,0.500286593381709,5,-0.4291038513183558,-0.18744182586669567,1.4670100212097203,0.8520116806030309,-0.5081081390380824,4,0.03154675933433149,-2.326734121662806,20.315052032470703,1.087920116902122,20.141551971435547,1.6076026308406846,20.18182945251465,0.03154675933433149
6111,2004-06-01,20.243793487548828,20.3646240234375,20.088882446289066,20.2344970703125,3053040.0,0.0006126096908858347,1.1975162266100923,-0.16669516741338622,62.34889766667905,49.62988255984527,-0.5554788412890801,-0.5065711548971095,0.5656601836049333,0.5022154504973813,21.488600807553336,0.27574157714843395,-0.4225235579345963,0.504700946807862,-0.5002805754122797,1.5096824690280037,0.0022101856977911893,1.0071917079179329,-1.314166891764792,59.82412209991929,2.236793964339796,0.5024907611100715,6,-0.441497802734375,-0.2710952758789027,1.3732872009277344,0.8396177291870117,-0.071258544921875,1,0.045454511193115055,2.7692325906278494,20.23139953613281,-2.326734121662806,20.315052032470703,1.087920116902122,20.141551971435547,0.045454511193115055
6112,2004-06-02,20.398704528808594,20.48545455932617,20.19422149658203,20.26238250732422,3739562.0,0.007652273342693583,-1.1363610924557608,14.66393106278211,60.2914527671809,51.79069769220503,-0.6294118653704182,-0.7013447331253424,0.43679685415744274,0.3403921931591469,21.979723673060054,0.2912330627441371,-0.30618387094721555,0.6620905876159675,-0.335745547500796,1.659926722732731,0.16317252005758576,1.1610086551743493,-1.3299881302673597,55.384688239936864,-0.8285373420516393,0.4989180675583817,6,-0.5964088439941406,-0.48332309722900035,1.2183761596679688,0.6847066879272461,-0.11153602600098012,2,0.03204736210022152,1.1975162266100923,20.243793487548828,2.7692325906278494,20.23139953613281,-2.326734121662806,20.315052032470703,0.03204736210022152
6113,2004-06-03,20.417293548583984,20.67754364013672,20.17563247680664,20.23139953613281,4368955.0,0.000911284329313089,-2.3750080160063614,1.3636389075442392,65.87770520587064,54.66599735859573,-0.5379799407656201,-0.7572967006499667,0.43881598549930345,0.3226956431564041,22.705860520293328,0.5019111633300781,-0.10272582314274104,0.6797501564025872,-0.3207138442347599,1.6802141570399343,0.17951815608391541,1.179982156721259,-1.2206145315061256,55.78949414829477,-0.4320803640879163,0.5002320003186729,6,-0.5948591232299805,-0.6599216461181641,1.1997871398925781,0.6661176681518555,0.1301250457763672,3,0.0066767919636356865,-1.1363610924557608,20.398704528808594,1.1975162266100923,20.243793487548828,2.7692325906278494,20.23139953613281,0.0066767919636356865
6114,2004-06-04,20.624874114990234,20.894420623779297,20.559812545776367,20.72711563110352,4202731.0,0.010166899247067374,-1.8800256102966526,-0.5499989739590901,66.79461698798993,57.67892537686936,-0.5607028820664794,-0.9753542954474312,0.25118473841785516,0.11910350781211321,23.034503099139016,0.4771270751953125,0.01116813723134058,0.8622351646423354,-0.2020778940442689,1.9265482233289397,0.3300786352990315,1.3943916939856393,-1.2801086356064886,66.53833222046991,13.10782357457456,0.5321565293433028,6,-0.38727760314941406,-1.031707763671875,0.8613066673278809,0.45853710174560547,-0.1518115997314453,4,-0.023884589583232807,-2.3750080160063614,20.417293548583984,-1.1363610924557608,20.398704528808594,1.1975162266100923,20.243793487548828,-0.023884589583232807
6115,2004-06-07,21.173259735107425,21.229028701782227,20.82625961303711,20.854143142700195,3182469.0,0.026588555986318596,-1.1487684879443594,-3.121203641519216,84.02309400128334,62.11875406305133,-0.901818589233006,-1.4942032179322773,-0.2834523384230643,-0.42849542821555175,23.025705194105946,0.6041545867919922,0.13903316623534678,1.343234443664553,0.10560531536791018,2.5808635719611956,0.7244198795162298,1.962049007812876,-1.6425356383962146,95.1086129164474,34.89654921043159,0.6188145641483216,6,-0.7528676986694371,-1.4127893447876012,0.1541371345519984,-0.08984851837158558,-0.46783256530762074,0,-0.04858062680762609,-1.8800256102966526,20.624874114990234,-2.3750080160063614,20.417293548583984,-1.1363610924557608,20.398704528808594,-0.04858062680762609
6116,2004-06-08,21.2847957611084,21.383939743041992,20.857240676879886,20.959482192993164,4932181.0,0.005267777725129097,1.0118316467408195,1.0194191585628873,81.97611422712131,65.90068271236258,-0.8822219276051904,-1.493443381979251,-0.38215730256428415,-0.5482348026884445,21.618347226876704,0.5266990661621058,0.31132342321608775,1.3348691940307624,0.0197907647928659,2.649947623268659,0.6773299794118159,1.992408408649709,-1.5163090196872453,91.79480379667909,30.641721809025945,0.6575392146189478,6,-0.5607776641845703,-1.4468698501586914,-0.004647254943847656,-0.2013845443725586,-0.6351356506347621,1,-0.07336243117102648,-1.1487684879443594,21.173259735107425,-1.8800256102966526,20.624874114990234,-2.3750080160063614,20.417293548583984,-0.07336243117102648
6117,2004-06-09,21.040035247802734,21.393234252929688,21.036937713623047,21.26930427551269,4139792.0,-0.011499312281534335,-2.0263343350803154,-0.7047631890617745,78.15731479911842,69.00872283881968,-0.5620257160444204,-1.1765042682847344,-0.14452449392476296,-0.31466828898475185,20.13935551232155,0.3562965393066406,0.4823518639365858,1.0059919357299805,-0.3636711854953312,2.375655056955292,0.3211603751173264,1.6908234963426345,-1.0130760261222456,70.99223965888335,6.886374450245029,0.6848315606126554,6,-0.2989768981933594,-1.1974620819091797,0.18589401245117188,0.04337596893310547,-0.5452861785888672,2,-0.04123093402452249,1.0118316467408195,21.2847957611084,-1.1487684879443594,21.173259735107425,-1.8800256102966526,20.624874114990234,-0.04123093402452249
6118,2004-06-10,21.14227867126465,21.18565368652344,20.99046516418457,21.105098724365234,2055371.0,0.004859470160468948,2.1499807618313502,-0.16216733359400598,86.87977584982798,72.55162256143142,-0.5670155403922621,-1.2279980173363256,-0.25045741695765145,-0.4296530823934077,19.084362447852033,0.19518852233887074,0.6007973716809616,1.0360466957092278,-0.40925545234878413,2.4813488437672397,0.31339562168022184,1.7586977697382338,-0.8693899439593054,69.88852347964198,-0.2509552833900557,0.7226510740290059,6,-0.40122032165527344,-1.2997055053710938,0.08365058898925781,-0.058867454528808594,-0.6103515625,3,-0.040445506454290125,-2.0263343350803154,21.040035247802734,1.0118316467408195,21.2847957611084,-1.1487684879443594,21.173259735107425,-0.040445506454290125
6119,2004-06-14,20.96567916870117,21.07101821899414,20.8200626373291,20.897518157958984,2081515.0,-0.008352907712048219,-1.2499957248148845,1.833273482788598,80.5953170401933,74.10492094947386,-0.3223136224246588,-0.9798751907094676,-0.07518092697885947,-0.2636862091862646,17.90016083016773,0.3222160339355469,0.6758144776824224,0.7821465492248514,-0.6738780433748133,2.238171141824516,0.05413425292502083,1.510158845524682,-0.49112824678344325,25.405398210357212,-47.62184935793696,0.7280122962998322,6,-0.22462081909179332,-1.1231060028076136,0.11695766448974965,0.11773204803467152,-0.6723136901855433,0,-0.01994977462810843,2.1499807618313502,21.14227867126465,-2.0263343350803154,21.040035247802734,1.0118316467408195,21.2847957611084,-0.01994977462810843
6120,2004-06-15,21.3002872467041,21.483081817626953,20.993562698364254,20.993562698364254,3112429.0,0.015959801507525517,-2.191913538790587,4.500000000000287,78.4840411520774,75.89771467007368,-0.5468634701905266,-1.2394306363069347,-0.40435462141750733,-0.6145095943523522,16.765361590679863,0.5174026489257848,0.7545298346070375,1.0287651062011705,-0.47553322069696335,2.5330634330993043,0.2766159427521053,1.7809142696502356,-0.6603733252042225,72.42997241184881,0.4121472024834816,0.7521491634490665,6,-0.4709300994873047,-1.412790298461914,-0.2532801628112793,-0.21687602996826172,-0.8334217071533203,1,-0.03883631811459787,-1.2499957248148845,20.96567916870117,2.1499807618313502,21.14227867126465,-2.0263343350803154,21.040035247802734,-0.03883631811459787
6121,2004-06-16,21.3250732421875,21.377742767333984,21.18565368652344,21.30338478088379,2656684.0,0.0011636460671315962,2.0243697352812546,0.07070989727134709,75.58939075298383,77.59748555738511,-0.4493991524461549,-1.1380941223653238,-0.44797658663792106,-0.6552345750019342,15.241056335758335,0.19208908081054332,0.7986216779044675,0.9364382743835442,-0.5089710708555479,2.3818476196226364,0.21373360176399814,1.6591429470030903,-0.5165257414622069,76.16832512017675,6.74318445489817,0.7227046726195462,6,-0.4957160949707031,-1.4375762939453125,-0.44304561614990234,-0.24166202545166016,-0.7869491577148438,2,-0.029057160336586674,-2.191913538790587,21.3002872467041,-1.2499957248148845,20.96567916870117,2.1499807618313502,21.14227867126465,-0.029057160336586674
6122,2004-06-17,21.16086769104004,21.272403717041016,21.07101821899414,21.225929260253906,2911023.0,-0.007700116631844112,1.5490144007339184,-2.9998241139741446,71.61626384045172,78.23510318344968,-0.18518548218851194,-0.8853164203575794,-0.3097975968335085,-0.5155546241628528,14.265142272554893,0.2540550231933594,0.7973705600923111,0.6871864318847649,-0.7279909902859352,2.102363854055465,-0.020402279200585127,1.394775142970115,-0.2174133269344125,51.40199014421209,-15.420279126278956,0.7075887110853502,6,-0.1394205093383789,-0.9821376800537109,-1.0115704536437988,-0.6196451187133789,-0.6196460723876953,3,-0.024158157785886036,2.0243697352812546,21.3250732421875,-2.191913538790587,21.3002872467041,-1.2499957248148845,20.96567916870117,-0.024158157785886036
6123,2004-06-18,21.253814697265625,21.36225128173828,20.97187614440918,21.049331665039066,2067636.0,0.00439240051885692,-1.1724072049504846,-3.1429157749698966,70.61222472753332,78.65928182117672,-0.16426773520739602,-0.8734669881382899,-0.4421110685167733,-0.6288770683998557,14.278906950275527,0.39037513732910156,0.8314227250309294,0.6851728439331062,-0.6673199985302851,2.0376656863964975,0.00892642270141053,1.3614192651648018,0.22926712036132812,65.42074088138246,0.16163218183254457,0.6762464212316953,6,-0.10224246978759766,-1.0750846862792969,-1.2702722549438477,-0.7125921249389648,-0.33460807800293324,4,-0.035714324174916934,1.5490144007339184,21.16086769104004,2.0243697352812546,21.3250732421875,-2.191913538790587,21.3002872467041,-0.035714324174916934
6124,2004-06-21,21.08341217041016,21.337465286254886,21.061723709106445,21.2847957611084,2190287.0,-0.008017503176848018,-1.2531541009156728,-0.9848425490635024,68.02096192481795,76.8812671460139,0.08718729398908565,-0.5738796277127918,-0.3017812195334493,-0.46293116957634695,13.787967766998085,0.27574157714844105,0.8674024292399132,0.4140780448913617,-0.7560644379122721,1.5842205276949954,-0.1709931965104552,0.9991492862931786,0.3894455337524363,21.818229304639544,-42.30487210588272,0.5850712414018163,6,0.06816005706786754,-0.9046821594238317,-1.0998697280883825,-0.5421895980834996,0.1735000610351527,0,-0.026157296418058085,-1.1724072049504846,21.253814697265625,1.5490144007339184,21.16086769104004,2.0243697352812546,21.3250732421875,-0.026157296418058085
6125,2004-06-22,21.04313468933105,21.14227867126465,20.776687622070312,21.01525115966797,3523632.0,-0.0019103872159572655,2.2328658531443173,-0.13845978992828764,66.70980830281107,75.18501093220166,0.11964763464317585,-0.4132632360535169,-0.2923648419713949,-0.42264066302628933,13.024572332903453,0.36559104919433594,0.8880554329184172,0.283952045440671,-0.6846843525077411,1.252588443389083,-0.20036615353353682,0.7682702444148788,0.4197033836364774,44.32988709278135,-19.49690553646964,0.48431819897420647,6,0.08675003051758168,-0.864404678344723,-1.0595922470092738,-0.501912117004391,0.4616355895996129,1,-0.03563011033691488,-1.2531541009156728,21.08341217041016,-1.1724072049504846,21.253814697265625,1.5490144007339184,21.16086769104004,-0.03563011033691488
6126,2004-06-23,21.11439323425293,21.148473739624023,20.88822364807129,21.005956649780273,4713023.0,0.003386308455175513,1.9473797900375858,3.8889116902665877,65.50331322289523,73.77901075706576,0.024222813170556634,-0.4062832948768502,-0.40218331910968885,-0.4882773856090452,13.404950814568078,0.2602500915527344,0.8939596392143798,0.29231672286987376,-0.5889470530131149,1.1735804987528624,-0.14831516507162235,0.7329486108113699,0.3209988206787102,57.67188701124415,-6.9244096599928895,0.44063188794149505,6,0.015491485595703125,-0.9356632232666016,-1.1308507919311523,-0.5731706619262695,0.16730499267578125,2,-0.03066759662558971,2.2328658531443173,21.04313468933105,-1.2531541009156728,21.08341217041016,-1.1724072049504846,21.253814697265625,-0.03066759662558971
6127,2004-06-24,21.139179229736328,21.28169822692871,21.02764320373535,21.17945671081543,4469335.0,0.0011738909666221264,1.0759477888174558,-0.37143812003095755,65.59568155595838,71.41411139108024,0.01673972460759643,-0.3748904514195672,-0.4517533532863318,-0.5098622500042254,14.32248033493372,0.2540550231933594,0.790659827470364,0.2692352294921889,-0.5685292972218541,1.106999756206232,-0.1496470338648308,0.6881174928492086,0.2698646478808584,61.904730882985234,-3.648363027660281,0.4188822633570212,6,-0.009294509887695312,-0.9294672012329102,-1.1556367874145508,-0.597956657409668,-0.021686553955078125,3,-0.028433230010092903,1.9473797900375858,21.11439323425293,2.2328658531443173,21.04313468933105,-1.2531541009156728,21.08341217041016,-0.028433230010092903
6128,2004-06-25,21.123689651489254,21.36844825744629,21.021446228027344,21.105098724365234,2438494.0,-0.0007327426518662916,-2.733293660158214,-0.4615712459155248,61.75184620320665,69.32039240919283,0.03276023937822359,-0.29729121700602334,-0.47092776805822467,-0.4885082708067685,15.516709146843887,0.3470020294189453,0.6967269136476162,0.2046387672424288,-0.5657865216401774,0.975064056125035,-0.1805738771988743,0.5898514116837319,0.26005997590605645,58.63891727074295,-6.509081287293185,0.38521264444130315,6,0.006195068359378553,-0.9139776229858363,-1.1912679672241175,-0.5824670791625941,-0.0030994415283203125,4,-0.02757416163780102,1.0759477888174558,21.139179229736328,1.9473797900375858,21.11439323425293,2.2328658531443173,21.04313468933105,-0.02757416163780102
6129,2004-06-28,20.872732162475586,21.59461975097656,20.854143142700195,21.59461975097656,5388249.0,-0.011880381370589554,1.0515011480222152,-38.83010156972099,41.765725878520065,65.24057960101979,0.3007765317978972,-0.0025418632955016562,-0.2640581753485449,-0.22853493624892707,16.55519830507825,0.7404766082763636,0.6198320957375785,-0.07420272827148366,-0.7910918119600652,0.6426863554170978,-0.4326472701157762,0.28424181357280887,-0.09604454040527344,11.742360644728056,-47.56624327968596,0.35844454184429136,6,0.31292152404785156,-0.6072511672973633,-0.9527034759521484,-0.3315095901489258,0.04027748107910156,0,0.002226563174640761,-2.733293660158214,21.123689651489254,1.0759477888174558,21.139179229736328,1.9473797900375858,21.11439323425293,0.002226563174640761
6130,2004-06-29,20.8696346282959,21.00905418395996,20.76429557800293,20.86343765258789,3971631.0,-0.0001484009930072805,-1.3939481563703862,-0.008584405393194345,37.906184923180284,61.05355673104163,0.2641387817371701,0.05356876439099523,-0.3194773794005812,-0.21159892823207826,17.56216413589553,0.24475860595703125,0.5071490924815336,-0.10921201705932759,-0.7441234633853355,0.5256994292666803,-0.42666774022233156,0.20824370610367637,0.7249851226806605,12.686496879371747,-40.756660451190996,0.31745572316300363,6,0.30982303619384766,-0.5886621475219727,-1.0084724426269531,-0.3284120559692383,-0.6444301605224574,1,0.0185569900981557,1.0515011480222152,20.872732162475586,-2.733293660158214,21.123689651489254,1.0759477888174558,21.139179229736328,0.0185569900981557
6131,2004-06-30,21.163965225219727,21.22283172607422,20.60318756103516,20.98426818847656,4727225.0,0.014103294195901395,3.1666549099327064,28.99753770390947,53.508797509847284,59.04161602764113,-0.061964535936013476,-0.17738487577927486,-0.6633192316997594,-0.4961259477796993,18.66120273832164,0.619644165039059,0.4332012992326,0.1391099929809556,-0.39723524730241166,0.6754552332643229,-0.12906262716072803,0.40728261312263925,0.4306545257568324,56.56238216531106,5.118514426956075,0.26817262014168347,6,-0.06506156921386719,-0.5762691497802734,-1.157186508178711,-0.6227426528930664,-1.5522098541259766,2,0.016103081350030912,-1.3939481563703862,20.8696346282959,1.0515011480222152,20.872732162475586,-2.733293660158214,21.123689651489254,0.016103081350030912
6132,2004-07-01,21.05242919921875,21.30648422241211,20.860340118408203,21.235225677490234,4445451.0,-0.005270091157968171,1.742855802718137,-1.0172481504675375,47.46943086233925,56.47019448706401,0.03639968326510612,-0.015138472273036996,-0.5917255193222672,-0.3807770476217627,19.681338807263007,0.44614410400390625,0.3452825918600695,-0.005112266540528765,-0.4532058546723938,0.4429813215913363,-0.22915906060646307,0.21893452752540554,0.502533264160153,45.312391784469256,-3.6414450864937393,0.22404679406593317,7,0.046474456787109375,-0.44924163818359375,-1.096771240234375,-0.5112066268920898,-1.347726821899414,3,0.010890383505884005,3.1666549099327064,21.163965225219727,-1.3939481563703862,20.8696346282959,1.0515011480222152,20.872732162475586,0.010890383505884005
6133,2004-07-02,20.55361557006836,20.959482192993164,20.451374053955078,20.959482192993164,3524600.0,-0.023693875154744637,1.503818300586021,2.2203197061708297,40.17724962989651,53.376448676517185,0.47544279208647566,0.5211303313199807,-0.129885521104935,0.11864128493058956,20.06467996685382,0.6010551452636719,0.25645853236396476,-0.5107419967651374,-0.9203212625121253,-0.10116273101814954,-0.7155316296386296,-0.30595236389164526,0.9632758972167927,8.943092143679435,-41.21361343828849,0.20478963287349367,7,0.46938133239746094,0.2757425308227539,-0.5530333518981934,-0.012392997741699219,-0.4244556427001953,4,0.02743444839622522,1.742855802718137,21.05242919921875,3.1666549099327064,21.163965225219727,-1.3939481563703862,20.8696346282959,0.02743444839622522
6134,2004-07-06,20.13225746154785,20.47616004943848,20.036212921142575,20.47616004943848,5089691.0,-0.020500437360233548,1.5585566598633305,0.8473290693685441,23.26240379191293,48.54895928641739,0.8355587633010515,0.9525271316094432,0.22566818670380684,0.5414745288516656,19.817772844178915,0.5174026489257848,0.1710670687303555,-0.9074692726135254,-1.4619473912807877,-0.3529911539462631,-1.1847083319471565,-0.6302302132798943,1.3207029609374956,7.560947044091143,-38.13513788400959,0.27723905933363174,7,0.6831588745117152,0.6831588745117152,-0.1587848663330078,0.4089651107788086,0.04027748107910156,1,0.04909199826699884,1.503818300586021,20.55361557006836,1.742855802718137,21.05242919921875,3.1666549099327064,21.163965225219727,0.04909199826699884
6135,2004-07-07,20.144649505615234,20.3491325378418,20.107471466064453,20.22520446777344,3553649.0,0.000615531769899702,-2.119998029993397,0.23423773183069385,22.82449089995758,43.8068679172021,0.7624983661017168,0.9055511128324412,0.17392582657102906,0.5208991114660293,19.08536721358724,0.2416610717773473,0.07697954028952836,-0.8436467170715325,-1.5227790825734537,-0.16451435156961125,-1.1832128998224931,-0.5040805343205719,1.1949711167626909,8.53649014696987,-31.929263605980367,0.339566182750961,7,0.6707668304443324,0.6707668304443324,-0.09372138977050781,0.3965730667114258,-0.3531970977783203,2,0.038142144777712605,1.5585566598633305,20.13225746154785,1.503818300586021,20.55361557006836,1.742855802718137,21.05242919921875,0.038142144777712605
6136,2004-07-08,19.723291397094727,20.01142692565918,19.723291397094727,19.92157745361328,4209832.0,-0.020916626442324393,-1.9062611221731645,2.461500213098343,20.408119997047592,38.78602774398979,1.0792742489957554,1.2689888130732605,0.5582165108961767,0.9353002808413571,18.384047152071293,0.4213581085205078,-0.01684624241138266,-1.186929607391356,-2.0552260757328895,-0.3186331390498225,-1.6210778415621228,-0.7527813732205892,1.51205660918437,0.0,-37.46794004299129,0.43414823417076764,7,0.935664176940918,0.935664176940918,0.19983530044555664,0.8179311752319336,-0.4523410797119176,3,0.025447733878365186,-2.119998029993397,20.144649505615234,1.5585566598633305,20.13225746154785,1.503818300586021,20.55361557006836,0.025447733878365186
6137,2004-07-09,20.172534942626953,20.20041847229004,19.785255432128906,19.785255432128906,4297624.0,0.02277731117425974,-1.1439969268047634,-1.9531353706749777,30.589536396630876,35.32354887659249,0.5347243528424492,0.7920298122237242,0.07666123759420884,0.48347189880391994,17.481170780353427,0.4771270751953125,-0.10066946460367632,-0.6943110466003404,-1.6200722121805065,0.2314501189798257,-1.1571916293904252,-0.23143046381025556,0.9116074027337078,36.34095537863359,2.309349264592356,0.4628805827900835,7,0.4864206314086914,0.4864206314086914,-0.2850379943847656,0.36868762969970703,-0.24476051330566406,4,-0.027799162233607566,-1.9062611221731645,19.723291397094727,-2.119998029993397,20.144649505615234,1.5585566598633305,20.13225746154785,-0.027799162233607566
6138,2004-07-12,20.287168502807614,20.386310577392575,20.09197998046875,20.178730010986328,2404926.0,0.00568265517976263,-1.0879059918682985,0.28000059099907476,35.414283528095496,34.61783305987865,0.3229088471704564,0.6430166458227475,-0.04814397811805904,0.3612542983189364,16.514598649303576,0.2943305969238246,-0.18863486447640554,-0.5369219779968297,-1.4877678507776224,0.41392389478396296,-1.0123449143872243,-0.061499041606435156,0.6608887477264531,74.89714227806971,37.69633163181259,0.4754229363903958,7,0.22771930694580433,0.3717870712280309,-0.42832994461059215,0.2540540695190465,-0.3965721130371058,0,-0.028711060659237342,-1.1439969268047634,20.172534942626953,-1.9062611221731645,19.723291397094727,-2.119998029993397,20.144649505615234,-0.028711060659237342
6139,2004-07-13,20.54741859436035,20.606285095214844,20.373918533325195,20.392507553100586,2841951.0,0.012828310245302177,-1.419362526064939,1.428561377587861,41.59662180950479,35.02788160280359,0.013030481930613291,0.3687298472021183,-0.3031663695380402,0.09836884875939589,16.053054847281494,0.3191165924072301,-0.2796596612518627,-0.2557588577270522,-1.2118765868005426,0.7003588713464381,-0.7338177222637974,0.22230000680969297,0.2781620708297794,93.33330453209142,54.678247079002276,0.4780588645367449,7,-0.032530784606933594,0.11153697967529297,-0.7575154304504395,-0.006196022033691406,-0.6723136901855469,1,-0.0203557768131023,-1.0879059918682985,20.287168502807614,-1.1439969268047634,20.172534942626953,-1.9062611221731645,19.723291397094727,-0.0203557768131023
6140,2004-07-14,20.47306251525879,20.72711563110352,20.35842704772949,20.48855209350586,3207322.0,-0.0036187552592115146,-2.0126475745177963,-0.09999014996675613,39.13956850519439,33.431300602286605,0.02818045027872884,0.3983588075287585,-0.2182461360185073,0.16948203138490925,15.039544066009764,0.36868858337403054,-0.36468472299415566,-0.28875370025634695,-1.2257037317362958,0.6481963312236019,-0.7572287159963231,0.17972131548362924,-0.7497711181640625,74.69147414083004,36.85392176325283,0.46847501573997513,7,0.041825294494628906,0.18589305877685547,-0.5576810836791992,0.0681600570678711,-1.0719871520996094,2,-0.014679170368763761,-1.419362526064939,20.54741859436035,-1.0879059918682985,20.287168502807614,-1.1439969268047634,20.172534942626953,-0.014679170368763761
6141,2004-07-15,20.705427169799805,20.810768127441406,20.516437530517575,20.71162414550781,3591736.0,0.011349775069940504,1.8787508511412636,0.40007388252655307,43.137227682734355,32.949944693441616,-0.3085112891386004,0.12352478575771642,-0.44362097837152703,-0.060998073542659625,14.029487197750184,0.3377056121826172,-0.3807114165021872,-0.025406742095945845,-0.9241346326177542,0.8733211484258625,-0.47477068735684824,0.42395720316495655,-0.9620592880249035,89.72797137245566,52.66545714287895,0.4493639452609035,7,-0.3640403747558594,-0.046471595764160156,-0.6149959564208984,-0.16420459747314453,-1.0379047393798828,3,-0.044141796953408474,-2.0126475745177963,20.47306251525879,-1.419362526064939,20.54741859436035,-1.0879059918682985,20.287168502807614,-0.044141796953408474
6142,2004-07-16,20.649660110473636,21.064821243286133,20.63416862487793,21.021446228027344,2526932.0,-0.002693354687582028,-1.138459134239725,59.99476762084022,42.594349574066726,33.21851135390497,-0.3530078461175741,0.14654311935058217,-0.3893584383521578,-0.001326534199733942,13.417152415013184,0.4306526184082031,-0.39328906396557173,-0.055613422393793854,-0.9316360880485632,0.8204092432609755,-0.49362475522117677,0.38239791043358906,-0.8635962188720754,57.32488447188444,22.04187918020653,0.4380113328273842,7,-0.2556037902832067,0.009295463562008166,-0.3686881065368688,-0.10843753814697621,-0.9666442871093821,4,-0.06676670636295545,1.8787508511412636,20.705427169799805,-2.0126475745177963,20.47306251525879,-1.419362526064939,20.54741859436035,-0.06676670636295545
6143,2004-07-19,20.494749069213867,20.63107109069824,20.22210502624512,20.55361557006836,4210154.0,-0.00750186881677517,2.826090059867478,0.15833431662759292,43.91216301733957,35.51292904561904,-0.23168981324319304,0.2547313108654983,-0.2361849182284672,0.1622179177809855,12.674697536941624,0.4275550842285156,-0.4702579287251787,-0.17257118225097656,-1.013602971548412,0.6684606070464589,-0.5930870768996925,0.2479447123977394,-0.6319597365112308,32.35300774513015,-5.663688509806015,0.4205158946487175,7,-0.1006927490234375,0.16420650482177734,-0.20293331146240234,0.04647350311279297,-0.5576801300048828,0,-0.0276643855446983,-1.138459134239725,20.649660110473636,1.8787508511412636,20.705427169799805,-2.0126475745177963,20.47306251525879,-0.0276643855446983
6144,2004-07-20,20.53192710876465,20.69923210144043,20.49165153503418,20.494749069213867,3460370.0,0.0018140275553131247,-8.571855760773966,-0.6315653047338237,44.619908913784116,37.934642158266435,-0.2304465956366002,0.18352860688311878,-0.26581495556158785,0.12764496916529566,11.939741626174042,0.20758056640625,-0.5321292379150044,-0.10781888961792063,-0.9272963566097303,0.711658577373889,-0.5175576231138272,0.301919843877986,-0.5970158614270034,36.764699225486694,-4.272020128572606,0.4097387334959056,7,-0.13787078857421875,0.1270284652709961,-0.2401113510131836,0.009295463562011719,-0.5483856201171875,1,-0.03123577809315181,2.826090059867478,20.494749069213867,-1.138459134239725,20.649660110473636,1.8787508511412636,20.705427169799805,-0.03123577809315181
6145,2004-07-21,20.293365478515625,20.770490646362305,20.25618553161621,20.60938262939453,4734003.0,-0.011619056944108586,-1.634914740802267,-8.500102606197414,35.87937397717535,39.65367037828063,0.035122343294958114,0.38265845262306186,-0.012733280514492407,0.3676982683596748,11.687377557806474,0.5143051147460938,-0.5470344337856261,-0.3088920593261726,-1.1192175429753526,0.5014334243230074,-0.7140548011507626,0.09627068249841741,-0.29065963142107165,8.45604378194092,-29.352035892372747,0.4051627418245897,7,0.13167285919189453,0.36559009552001953,-0.0015497207641601562,0.24785709381103516,0.12082862854003906,2,-0.020610705246679184,-8.571855760773966,20.53192710876465,2.826090059867478,20.494749069213867,-1.138459134239725,20.649660110473636,-0.020610705246679184
6146,2004-07-22,20.46686553955078,20.606285095214844,19.8193359375,20.370819091796875,9446381.0,0.008549595246724273,3.198343407208417,-0.3039279592477246,40.68963718565047,40.77590379928281,-0.02437255385184045,0.16670708152389224,-0.13913408229601387,0.19409201992226954,11.698873680502656,0.7869491577148438,-0.4784301392752255,-0.10301561355590749,-0.8781642941376226,0.6721330670258077,-0.49058995384676507,0.2845587267349501,0.5979557037353516,51.990143845339844,14.506250409360767,0.38757434029085674,7,-0.024786949157714844,0.19209003448486328,-0.10843849182128906,0.0743570327758789,0.04647254943847301,3,-0.05207393258787174,-1.634914740802267,20.293365478515625,-8.571855760773966,20.53192710876465,2.826090059867478,20.494749069213867,-0.05207393258787174
6147,2004-07-23,20.538124084472656,20.8293571472168,20.395605087280273,20.68064308166504,5039339.0,0.003481654031691983,-1.028978912666246,-1.483854952736516,49.71492952209806,42.36486446528309,-0.04282180307442829,0.0507101217828847,-0.1766760601408066,0.11799570319051256,11.280866143550115,0.433752059936527,-0.4037067490571431,-0.0017043113708510305,-0.7290510921624573,0.7256424694207553,-0.3653777017666542,0.3619690790249521,0.501787452697755,71.16564880594905,28.829311823940643,0.36367339039580276,7,-0.09604549407958984,0.12083148956298828,-0.17969703674316406,0.0030984878540039062,-0.2137775421142578,4,-0.04238954105408932,3.198343407208417,20.46686553955078,-1.634914740802267,20.293365478515625,-8.571855760773966,20.53192710876465,-0.04238954105408932
6148,2004-07-26,20.541221618652344,20.795276641845703,20.34603309631348,20.541221618652344,3562364.0,0.0001508187489249746,-1.3015879220208377,-0.0,58.8948875398147,44.28689399087308,-0.006808022589819274,0.0018320671624394436,-0.15631271748336673,0.11062295293781332,10.704931387587099,0.449243545532223,-0.2738936481740133,0.030516624450683594,-0.6430524846546142,0.7040857335559814,-0.3062679301019635,0.3673011790033307,0.474278406524661,71.47232891819698,23.715273292767762,0.3367845545526486,7,-0.09914302825927734,0.11773395538330078,0.05886697769165039,9.5367431640625e-07,-0.3996696472167969,0,-0.04177968629230899,-1.028978912666246,20.538124084472656,3.198343407208417,20.46686553955078,-1.634914740802267,20.293365478515625,-0.04177968629230899
6149,2004-07-27,20.91920661926269,20.981170654296875,20.52882957458496,20.665151596069336,4255342.0,0.018401291200087266,1.3934460973295926,100.0,64.53494656561769,47.108602664253446,-0.36487978166435653,-0.3926226299342481,-0.4969717167971588,-0.2687406681362283,9.532391372513985,0.45234107971191406,-0.18211725668098921,0.4061779022216747,-0.27294766571522544,1.0853034701585749,0.06661511825322464,0.7457406861901248,0.07237012416077349,94.66670825562734,40.21566499262909,0.3395627839684497,7,-0.47712802886962535,-0.26025104522704723,-0.254055500030514,-0.3779840469360316,-0.7714576721191371,1,-0.046949088363099856,-1.3015879220208377,20.541221618652344,-1.028978912666246,20.538124084472656,3.198343407208417,20.46686553955078,-0.046949088363099856
6150,2004-07-28,21.256912231445312,21.32197570800781,20.851045608520508,20.91920661926269,4132691.0,0.0161433279152976,1.0132420631199726,1.329261700626168,79.71197755653915,51.17246376134287,-0.64782948955758,-0.7376462508320216,-0.796552902958414,-0.6054299346845795,8.744245495675328,0.47093009948730113,-0.10163589466824519,0.7245196342468248,-0.016667253306856367,1.4657065218005059,0.3539261904699842,1.0951130780236653,-1.4375762939453125,95.67005493668594,32.91312945283388,0.37059344377684045,7,-0.6862564086914062,-0.597956657409668,-0.5917611122131348,-0.7156896591186523,-0.343902587890625,2,-0.05990384346199429,1.3934460973295926,20.91920661926269,-1.3015879220208377,20.541221618652344,-1.028978912666246,20.538124084472656,-0.05990384346199429
6151,2004-07-29,21.504770278930664,21.653484344482425,21.250715255737305,21.256912231445312,4937991.0,0.01166011529739941,-2.095223786525198,0.7339470785913904,77.99487777604098,55.10585578378445,-0.860910520316196,-1.0104702552925282,-0.9846419011491179,-0.8499295645544684,7.72093651188763,0.40276908874512074,-0.04756924252010819,0.9553374290466294,0.1409564916636583,1.7697183664296006,0.5481469603551439,1.362527897738115,-1.6553815460205072,88.62565118507999,21.596704311709118,0.40719046869148495,7,-0.7683601379394531,-0.8163824081420898,-0.8504629135131836,-0.9635477066040039,-0.6537246704101562,3,-0.05071322119369459,1.0132420631199726,21.256912231445312,1.3934460973295926,20.91920661926269,-1.3015879220208377,20.541221618652344,-0.05071322119369459
6152,2004-07-30,21.28169822692871,21.57293128967285,21.24142074584961,21.47068977355957,2312938.0,-0.010373142754308229,-1.4597650721766204,-0.7624991342757543,69.98761076330275,58.00312775555814,-0.6020695276607526,-0.8109174201117639,-0.7185421317812484,-0.6198151774490519,6.483956212468417,0.3315105438232422,0.02081040531115974,0.7208019256591811,-0.1290719372654543,1.5706757885838165,0.29586499419686163,1.1457388571215006,-1.3601456695556635,71.56405502121841,5.301927576142347,0.42493693146231853,7,-0.5452880859375,-0.5933103561401367,-0.6273908615112305,-0.7404756546020508,-0.0030975341796875,4,-0.03610426807796829,-2.095223786525198,21.504770278930664,1.0132420631199726,21.256912231445312,1.3934460973295926,20.91920661926269,-0.03610426807796829
6153,2004-08-02,21.11749267578125,21.16086769104004,20.91610717773437,21.036937713623047,4938314.0,-0.007715810523978073,1.9259200145925912,-0.426235795167834,61.91715649803071,59.92504415380777,-0.3802225303782869,-0.6348507433039359,-0.5089338958042795,-0.4440584475564435,6.049879275505038,0.3655910491943395,0.05897240271971782,0.5284025192260735,-0.3571190534252935,1.4139240918774405,0.08564173290038823,0.9711633055517588,-1.1266628469238285,52.34167114677848,-10.062549973677179,0.44276078632568433,8,-0.38108253479003906,-0.4291048049926758,-0.4476943016052246,-0.5762701034545898,-0.16730499267578125,0,-0.037558726578012624,-1.4597650721766204,21.28169822692871,-2.095223786525198,21.504770278930664,1.0132420631199726,21.256912231445312,-0.037558726578012624
6154,2004-08-03,21.120590209960934,21.22283172607422,20.897518157958984,21.036937713623047,4266961.0,0.00014668096384551355,1.2580593912594495,1.0384524316900634,63.95195632572574,63.044219970313364,-0.3252392521468579,-0.5903773857787264,-0.4564676756457082,-0.4283458718725264,6.563611258309917,0.3253135681152344,0.10679676275906047,0.4820834159851053,-0.40639977151218787,1.3705666034823984,0.03784182223645871,0.9263250097337519,-1.0632542004785108,33.59067669101387,-26.133236425912735,0.4442415937486472,8,-0.384180068969723,-0.43220233917235973,-0.45079183578490856,-0.5793676376342738,-0.4399471282958949,1,-0.04635468179594959,1.9259200145925912,21.11749267578125,-1.4597650721766204,21.28169822692871,-2.095223786525198,21.504770278930664,-0.04635468179594959
6155,2004-08-04,20.913009643554688,21.24142074584961,20.74260711669922,21.08341217041016,6611853.0,-0.009828350644687345,1.0509599096555617,-2.0370285922751985,54.52096084489748,64.58103371022969,-0.02293000498315223,-0.3396982445622072,-0.20028299431143992,-0.19866741332579352,6.98594754019575,0.4988136291503906,0.1591201982355237,0.23608484268188334,-0.6286145826484919,1.1007842680122586,-0.19626486998330606,0.6684345553470727,-0.7918277006722647,18.707518604914053,-35.683518390406576,0.43234971266518835,8,0.08674907684326527,-0.22462177276611328,-0.18744230270385742,-0.37178707122802734,-0.15491104125976562,2,-0.03659256651502496,1.2580593912594495,21.120590209960934,1.9259200145925912,21.11749267578125,-1.4597650721766204,21.28169822692871,-0.03659256651502496
6156,2004-08-05,20.22520446777344,20.91610717773437,20.15704345703125,20.913009643554688,4075561.0,-0.03288886618924436,1.187502748340015,4.036355495858413,42.751327507998255,63.80730015310749,0.7006739386571539,0.4085853587444994,0.509459586207921,0.49791276511236404,6.86336061306332,0.7590637207031214,0.1926512633021069,-0.47681598663329794,-1.2491859499076305,0.29555397664103467,-0.863000968270466,-0.09063100499612986,1.4282798767089844,4.814012040418769,-47.17326747214676,0.3861849816371672,8,0.6800594329833949,0.46318340301513317,0.5050106048583949,0.3160181045532191,0.42135810852050426,3,0.034007328671370685,1.0509599096555617,20.913009643554688,1.2580593912594495,21.120590209960934,1.9259200145925912,21.11749267578125,0.034007328671370685
6157,2004-08-06,19.61175537109375,20.20041847229004,19.47543334960937,20.169435501098636,8146604.0,-0.030330921878053307,1.339997475936762,0.8108111855532971,36.9624737738851,61.370365290226424,1.3062664795650747,1.0307133704029425,1.1276826241477949,1.1210615802097372,7.528205868948265,0.7497711181640696,0.264968547935851,-1.0622261047363288,-1.9479297880019892,-0.17652242147066843,-1.505077946369159,-0.6193742631034986,2.0118001556396514,7.719308856598082,-44.82031469009547,0.44285184163283076,8,0.9527034759521484,0.9527034759521484,1.2315444946289062,0.9294672012329102,1.0719852447509766,4,0.06319119395367223,1.187502748340015,20.22520446777344,1.0509599096555617,20.913009643554688,1.2580593912594495,21.120590209960934,0.06319119395367223
6158,2004-08-09,19.704702377319336,19.949462890625,19.503318786621094,19.65822982788086,3634663.0,0.004739351703447303,-1.5043549017403548,-0.08333190827162763,37.98380197089317,58.42023811303481,1.2093573578502443,0.9400910182589293,1.0419865020996681,1.0332589180423213,8.582390677063927,0.44614410400390625,0.3115296293100158,-0.9401557922363288,-1.9133925703133698,0.033080985840712174,-1.4267741812748476,-0.4535374031978101,1.832928262329105,12.982483804701832,-39.836068119602785,0.4866183890385204,8,0.8597564697265625,0.8597564697265625,1.1463432312011719,0.734278678894043,0.6196441650390625,0,0.07987424957208633,1.339997475936762,19.61175537109375,1.187502748340015,20.22520446777344,1.0509599096555617,20.913009643554688,0.07987424957208633
6159,2004-08-10,20.129159927368164,20.147748947143555,19.74188041687012,19.78215789794922,3205385.0,0.0215409267250537,1.1129077901509588,7.466817155756208,47.73698075890831,54.86746069107583,0.7387317650227665,0.5087772126093526,0.6242682862903983,0.6088478098811052,9.083311447009876,0.44304656982421875,0.32901973404851503,-0.4947853088378906,-1.4944541871764585,0.5048835695006773,-0.9946197480071746,0.0050491303313933145,1.325982820678714,37.01762419995563,-20.52795891272337,0.4998344391692838,8,0.4352989196777344,0.4352989196777344,0.7970175743103027,0.30982112884521484,0.32840919494628906,1,0.040787979165539445,-1.5043549017403548,19.704702377319336,1.339997475936762,19.61175537109375,1.187502748340015,20.22520446777344,0.040787979165539445
6160,2004-08-11,20.172534942626953,20.26548194885254,19.772863388061523,19.937068939208984,3502652.0,0.002154834847321041,1.3382311668794191,0.6785724101160343,45.79274596707351,51.289446045635,0.5871017425532052,0.46560482423000593,0.5909723597875853,0.565425628707672,9.280066638780925,0.4926185607910156,0.3215999566159127,-0.43638391494750906,-1.4544672205645846,0.5816993906695664,-0.9454255677560468,0.07265773786102869,1.2034194294824232,48.38719073038493,-9.453765470839087,0.509041652808537,8,0.35164737701416016,0.3919239044189453,0.6428813934326136,0.15800762176514027,0.3531951904296875,2,0.025188115449208848,1.1129077901509588,20.129159927368164,-1.5043549017403548,19.704702377319336,1.339997475936762,19.61175537109375,0.025188115449208848
6161,2004-08-12,19.791452407836914,20.09197998046875,19.73568344116211,20.045507431030273,2770943.0,-0.018891157500724787,1.0535816366914383,-1.078945663091728,40.19528727807522,47.979187880609715,0.7818072424490659,0.8165698123625482,0.9775140247327592,0.9476085014158926,9.341969591435554,0.43685150146484375,0.2510626865249783,-0.7717677116394057,-1.8517788938845925,0.30824347060578106,-1.311773302761999,-0.23176212051681233,1.5084811233724622,39.99995171566347,-15.488152598483012,0.5400055911225925,8,0.5669746398925781,0.7730064392089844,1.0239639282226527,0.5390901565551793,0.759063720703125,3,0.048841599622837295,1.3382311668794191,20.172534942626953,1.1129077901509588,20.129159927368164,-1.5043549017403548,19.704702377319336,0.048841599622837295
6162,2004-08-13,19.27095031738281,19.74497985839844,19.224477767944336,19.599363327026367,5607407.0,-0.026299337700349867,-1.4705924956883647,1.29268457484348,35.31519970365268,45.023414903456604,1.1030914227870845,1.294875383528776,1.4925455110874424,1.4737148173086645,9.192068834079814,0.5669746398925781,0.0857222760733869,-1.2233343124389684,-2.446613947820449,-5.467705748785079e-05,-1.8349741301297087,-0.6116944947482281,1.956003206562567,4.464203918751696,-46.97778126600866,0.6116398176907404,8,0.9619989395141637,1.16803073883057,1.3880052566528356,0.7730073928833043,1.437576293945316,4,0.07138268929427438,1.0535816366914383,19.791452407836914,1.3382311668794191,20.172534942626953,1.1129077901509588,20.129159927368164,0.07138268929427438
6163,2004-08-16,19.92777442932129,19.971149444580078,19.29573631286621,19.4041748046875,3095645.0,0.03408363890316357,1.213200666252082,-1.5943327738510598,39.232836827544304,42.27684607032533,0.29028480140047463,0.625464974792191,0.8371710852578715,0.8233040808045331,9.832737104314395,0.7001991271972692,-0.08437726379505861,-0.5381614685058587,-1.7873989323055746,0.7110759952938572,-1.1627802004057166,0.08645726339399928,1.1790305492640236,67.55944637641859,20.69343982547405,0.6246187318998584,8,0.3051748275756836,0.5112066268920898,0.7311811447143555,0.044923782348636365,0.39037513732910156,0,0.037935304276182746,-1.4705924956883647,19.27095031738281,1.0535816366914383,19.791452407836914,1.3382311668794191,20.172534942626953,0.037935304276182746
6164,2004-08-17,19.890596389770508,20.3491325378418,19.806943893432614,20.287168502807614,3969694.0,-0.0018656393207702182,1.0833369977866691,-0.7573957168408446,34.125285486156386,40.010659919354104,0.1504626397642994,0.6452130185155127,0.8687047223154245,0.8650129636313224,10.097014287465097,0.5421886444091868,-0.23194351254189627,-0.5432729721069336,-1.8180417312915473,0.7314957870776801,-1.1806573516992387,0.0941114074853715,1.103268956176347,59.228719750764256,17.770390043301006,0.6373843795923068,8,0.17969608306884766,0.5483846664428711,0.6963253021240234,0.052669525146484375,0.13322257995605113,1,0.021806794732960544,1.213200666252082,19.92777442932129,-1.4705924956883647,19.27095031738281,1.0535816366914383,19.791452407836914,0.021806794732960544
6165,2004-08-18,19.875104904174805,19.95565795898437,19.661327362060547,19.856515884399414,3634341.0,-0.0007788346458867945,2.275888421857178,-0.04687424850181363,29.984792064512376,38.592155981189,0.0036257675751016905,0.6616879092161625,0.8605766052965009,0.878560164799989,10.980214816203492,0.2943305969238246,-0.35393532816739537,-0.5378514289855971,-1.8358375113184664,0.7601346533472721,-1.1868444701520318,0.11114161218083751,1.0125971870918988,57.85127611113825,21.43565592461031,0.6489930411664345,8,-0.08829975128173828,0.5638761520385742,0.7118167877197266,0.0681610107421875,0.20758056640624645,2,0.02930622107143188,1.0833369977866691,19.890596389770508,1.213200666252082,19.92777442932129,-1.4705924956883647,19.27095031738281,0.02930622107143188
6166,2004-08-19,19.40107536315918,19.90608787536621,19.29883575439453,19.8689079284668,5850126.0,-0.02385041705697133,1.239987335760646,-25.167145495588123,28.24373142640775,37.623406831469296,0.38940926077685134,1.108616497409873,1.3013956043699473,1.346632480155911,11.274657157674676,0.6072521209716797,-0.5057680984713961,-0.9585914611816406,-2.3325483931718693,0.4153654708085881,-1.645569927176755,-0.27161299518652626,1.3868332687081804,15.702382628132566,-15.595215813499957,0.686978465995114,8,0.3857297897338867,1.0379056930541992,1.1858463287353516,0.5421905517578125,0.4585380554199219,3,0.05796868208826589,2.275888421857178,19.875104904174805,1.0833369977866691,19.890596389770508,1.213200666252082,19.92777442932129,0.05796868208826589
6167,2004-08-20,19.667522430419922,19.75117492675781,19.3638973236084,19.4041748046875,2980740.0,0.01373362364061026,-1.2522517525955956,-0.5629099922944849,33.61344030626101,37.137811090954614,0.1471824593909723,0.8154083460722248,1.0120399740521115,1.0671093370697484,12.066883395916527,0.3872776031494105,-0.621958458901851,-0.6486143112182603,-2.0535805665477618,0.7563519441112412,-1.3510974388830128,0.05386881644649222,1.0265803496120576,35.29404309022717,6.383327576014757,0.7024831276647514,8,0.11928272247314453,0.771458625793457,0.832648754119873,0.2757434844970703,0.5112075805664062,4,0.04489603107071494,1.239987335760646,19.40107536315918,2.275888421857178,19.875104904174805,1.0833369977866691,19.890596389770508,0.04489603107071494
6168,2004-08-23,19.683015823364254,19.816238403320312,19.565282821655273,19.64273834228516,2271947.0,0.000787765362879167,-1.571417403625348,0.15294415876002226,33.798921709358495,35.58913786322685,0.14336576295895043,0.7718994263993544,0.9700496122677826,1.0396844652931811,12.754100438551127,0.25095558166503906,-0.6554864586410893,-0.5902106285095243,-2.01846104031166,0.8380397832926114,-1.3043358344105904,0.12391457739154177,0.9229094559424666,36.57823912482838,7.918315501269536,0.7141252059010674,8,0.10378932952881215,0.7559652328491246,0.8434901237487828,0.2602500915527379,1.099868774414066,0,0.05210130384321299,-1.2522517525955956,19.667522430419922,1.239987335760646,19.40107536315918,2.275888421857178,19.875104904174805,0.05210130384321299
6169,2004-08-24,19.937068939208984,20.138452529907227,19.856515884399414,19.8843994140625,3275103.0,0.012907225098257591,-4.200028143249138,1.3076668087325316,39.11542195677942,34.847212973194175,-0.15734775891996122,0.4642992427072876,0.6975985377174574,0.77728220959645,13.636221861198566,0.4554367065429723,-0.6090978988373621,-0.28705062866210795,-1.689079471363673,1.114978214039457,-0.9880650500128922,0.41396379268867634,0.5859694894159944,76.01482050245228,44.19180700402067,0.7010144213507827,8,-0.15026378631591797,0.5019121170043945,0.5894370079040527,0.0061969757080078125,1.121557235717777,1,0.019114175137949108,-1.571417403625348,19.683015823364254,-1.2522517525955956,19.667522430419922,1.239987335760646,19.40107536315918,0.019114175137949108
6170,2004-08-25,19.98354148864746,19.98664093017578,19.621049880981445,19.8689079284668,3585926.0,0.002330961967387468,5.051206768638222,2.1764684580284688,46.85482305478419,35.58716139282851,-0.2608829537830957,0.3346977382701084,0.6221016497867993,0.7240806032249196,14.14131894825202,0.36559104919433594,-0.5688812934607874,-0.17690954208374166,-1.4945746727506375,1.1407555885831542,-0.8357421074171896,0.48192302324970626,0.46158330033668094,81.54979202682411,44.397289879617695,0.6588325653334476,8,-0.19673633575439453,0.45543956756591797,0.5429644584655762,-0.04027557373046875,1.29815673828125,2,0.002015532687335675,-4.200028143249138,19.937068939208984,-1.571417403625348,19.683015823364254,-1.2522517525955956,19.667522430419922,0.002015532687335675
6171,2004-08-26,20.414194107055664,20.643463134765625,20.060998916625977,20.107471466064453,5999890.0,0.021550365266979954,-1.9147422222858534,2.67567927322349,60.96525545344933,38.437167587250364,-0.6637057098961527,-0.19167454472703582,0.16603144598616382,0.2769158057846681,13.742692904920355,0.6599216461181641,-0.5905189584841111,0.3082718849182129,-0.8565520341991899,1.4730958040356157,-0.2741400746404885,0.8906838444769143,-1.1897163391113281,82.08227933953532,39.504470903182224,0.5824119595587008,8,-0.4445943832397461,0.024786949157714844,0.12780284881591797,-0.4709281921386719,1.0564956665039062,3,-0.01623912434339181,5.051206768638222,19.98354148864746,-4.200028143249138,19.937068939208984,-1.571417403625348,19.683015823364254,-0.01623912434339181
6172,2004-08-27,20.513338088989254,20.544321060180664,20.209712982177734,20.355329513549805,2442367.0,0.004856619928940598,2.0422439954911993,0.5151513267127132,61.03125380537894,40.85921391812087,-0.6348444443780537,-0.3703201117994368,0.047391530444816254,0.15924449848890276,13.34404898516702,0.3346080780029297,-0.6065343318955065,0.44583387374877503,-0.6003511488471425,1.4920188963446925,-0.07725863754918194,0.968926385046732,-1.2604806137084914,87.93104973313936,39.89078080403446,0.5230925112979579,8,-0.5421886444091761,-0.07435703277587535,0.03717899322510121,-0.5700721740722621,0.8984851837158239,4,-0.03186827358737121,-1.9147422222858534,20.414194107055664,5.051206768638222,19.98354148864746,-4.200028143249138,19.937068939208984,-0.03186827358737121
6173,2004-08-30,20.3243465423584,20.606285095214844,20.2592830657959,20.3398380279541,2633445.0,-0.009213105434668356,-3.7659078406203337,-0.09804205596195387,52.845504040218664,42.939238201905574,-0.4287734170598121,-0.25697078530492945,0.21129266301340976,0.32154535566156284,13.69337404823796,0.3470020294189453,-0.5699190890903658,0.2964996337890611,-0.6360608376721117,1.229060105250234,-0.16978060194152533,0.7627798695196475,-1.043676953887939,68.78790535763257,18.553879242034427,0.4662802357305859,8,-0.3531970977783203,0.11463451385498047,0.22617053985595703,-0.38108062744140625,1.4220848083496094,0,-0.0071646353337160296,2.0422439954911993,20.513338088989254,-1.9147422222858534,20.414194107055664,5.051206768638222,19.98354148864746,-0.0071646353337160296
6174,2004-08-31,20.141551971435547,20.3243465423584,20.020721435546875,20.27787208557129,3810893.0,-0.008993871982151291,1.6486360573363394,8.799679881802511,49.565962295045175,45.11492378307588,-0.23092099745538164,-0.15945961508679574,0.37184884421975894,0.4823011799385526,13.92413189989337,0.30362510681152344,-0.4603035120160044,0.16265697479247976,-0.6189531085593387,0.9442670581442982,-0.22814806688343126,0.5534620164683908,-0.833626512039185,50.909168922410494,0.4232913796640787,0.3908050416759093,8,-0.17040252685546875,0.29742908477783203,0.4089651107788086,0.09294700622558594,1.4685573577880895,1,0.031841271578888275,-3.7659078406203337,20.3243465423584,2.0422439954911993,20.513338088989254,-1.9147422222858534,20.414194107055664,0.031841271578888275
6175,2004-09-01,20.147748947143555,20.18182945251465,19.98354148864746,20.03001594543457,2552753.0,0.0003076712120693159,1.1333442777697975,-0.8636509913111612,55.577118058085,48.15196674215113,-0.21721918885222635,-0.23813696936169038,0.34432544302990564,0.45402615780903943,14.53304772923697,0.1982879638671875,-0.4111708499272382,0.2071169853210435,-0.44637618989207084,0.8606101605341578,-0.11962960228551367,0.5338635729276007,-0.8131127342398088,24.88287199882077,-25.816978711626145,0.3267465876065578,9,-0.14406871795654297,0.2912321090698242,0.4027681350708008,0.08675003051757812,1.2145023345947266,2,0.04520987581157776,1.6486360573363394,20.141551971435547,-3.7659078406203337,20.3243465423584,2.0422439954911993,20.513338088989254,0.04520987581157776
6176,2004-09-02,20.913009643554688,20.937795639038086,20.15704345703125,20.169435501098636,5312076.0,0.037982441533232825,-1.0322608671907776,6.315766451738297,73.87387537284219,52.6253484162157,-0.83306336471815,-1.0005243992858368,-0.4361062147540693,-0.33299489961169115,14.793401197629432,0.7900466918945312,-0.3130804490700285,0.9379874229431167,0.16076072506023564,1.7152141208259977,0.5493740740016761,1.3266007718845572,-1.5521968922137042,97.40257923182705,39.16658404974288,0.3886133489414409,9,-0.6614704132080078,-0.4740285873413086,-0.2982039451599121,-0.6785106658935547,0.5390911102294922,3,0.017629628143343457,1.1333442777697975,20.147748947143555,1.6486360573363394,20.141551971435547,-3.7659078406203337,20.3243465423584,0.017629628143343457
6177,2004-09-03,20.851045608520508,20.91610717773437,20.72711563110352,20.8200626373291,2379428.0,-0.00296294201983871,1.3461747922241054,0.041667628582495383,66.23094441657662,56.228906494795496,-0.6543760941986072,-0.8864016958807994,-0.391145009919434,-0.28629826843943107,14.032202348183645,0.18899154663085227,-0.19183548368352277,0.8140588760375991,-0.035467124569422026,1.6635848766446202,0.3892958757340885,1.2388218763411096,-1.4271535416716397,90.90912725063161,32.454074666046196,0.42476300030351105,9,-0.5716228485107422,-0.45234107971191406,-0.13864660263061523,-0.5871143341064453,0.4926166534423828,4,0.02971765429287876,-1.0322608671907776,20.913009643554688,1.1333442777697975,20.147748947143555,1.6486360573363394,20.141551971435547,0.02971765429287876
6178,2004-09-07,21.278600692749023,21.439706802368164,21.005956649780273,21.021446228027344,3726329.0,0.02050521073407463,-2.010756958924966,8.299864565377986,71.45593259717643,59.82229656595073,-0.9295472861361063,-1.2543075223570312,-0.8305859066382446,-0.7313407558653573,13.498857265074953,0.5886611938476562,0.0023722808020743003,1.162919044494629,0.1644588552257389,2.161379233763519,0.6636889498601839,1.662149139129074,-1.794152483012585,88.93627611500425,29.315896673490897,0.4992300946344446,9,-0.7482223510742188,-0.9465084075927734,-0.5662016868591309,-1.014669418334961,-0.09294700622558238,1,0.00626087128001096,1.3461747922241054,20.851045608520508,-1.0322608671907776,20.913009643554688,1.1333442777697975,20.147748947143555,0.00626087128001096
6179,2004-09-08,20.95018768310547,21.253814697265625,20.95018768310547,21.19184875488281,2973639.0,-0.015433957071973481,-1.5128334648776638,-0.9397506360190631,65.15281776659438,61.85540708948518,-0.4942901576990373,-0.9077734116087228,-0.5100296093258407,-0.42537163993073435,13.336304835306963,0.3284130096435547,0.15570290081489802,0.793454647064209,-0.27256573289265873,1.8594750270210767,0.2604444570857751,1.3264648370426428,-1.3484239578111286,66.38299823171131,6.268726417869345,0.5330101899784337,9,-0.23856353759765625,-0.6180953979492188,-0.23778867721557617,-0.6552743911743129,-0.08365249633789418,2,0.03800651715615144,-2.010756958924966,21.278600692749023,1.3461747922241054,20.851045608520508,-1.0322608671907776,20.913009643554688,0.03800651715615144
6180,2004-09-09,20.68064308166504,21.13608169555664,20.624874114990234,20.99046516418457,4234362.0,-0.012865975499484206,-1.4264645970830279,1.2820520915548728,69.13811144723019,62.76350219990529,-0.129031813157507,-0.6305389083319959,-0.25153598236119734,-0.18674460454407438,13.185963617952456,0.5112075805664062,0.31238081532503514,0.498504638671875,-0.5930148942827458,1.5900241716264958,-0.04725512780543539,1.0442644051491854,-0.9686027717462693,40.821282259083844,-23.881755609834542,0.5457597664773113,9,0.030981063842773438,-0.34855079650878906,0.031755924224853516,-0.38572978973388317,0.3284111022949219,3,0.044943778773622434,-1.5128334648776638,20.95018768310547,-2.010756958924966,21.278600692749023,1.3461747922241054,20.851045608520508,0.044943778773622434
6181,2004-09-10,20.758098602294922,20.835554122924805,20.53502655029297,20.683740615844727,2794505.0,0.0037453148978019435,1.6216151011206044,-0.24000221625747986,67.28882438316404,63.45878781965918,-0.17050470538160312,-0.6660092268570104,-0.34885889126488934,-0.29161724382625565,12.903603437868421,0.30052757263183594,0.4337714658915175,0.527627849578856,-0.5765837067316397,1.6318394058893517,-0.02447792857639186,1.0797336277341039,-0.94239830282919,24.657557351369245,-41.95761206013269,0.552105778155248,9,-0.046474456787109375,-0.4260063171386719,0.08597469329833984,-0.463185310363766,0.0681610107421875,4,0.029104432492510046,-1.4264645970830279,20.68064308166504,-1.5128334648776638,20.95018768310547,-2.010756958924966,21.278600692749023,0.029104432492510046
6182,2004-09-13,20.646562576293945,21.005956649780273,20.643463134765625,20.78907966613769,3796046.0,-0.005373133066659874,-3.8749775554700525,-1.9166346030524084,64.82363960529457,64.78969177133429,-0.04255894862258813,-0.4702412169575254,-0.25530024480681135,-0.2025383211333036,11.922466440676715,0.36249351501464844,0.5117673458603278,0.3473112106323235,-0.6734658412317813,1.3680882624964283,-0.16307731529972713,0.8576997365643741,-0.7334218866540674,12.328778675684623,-55.68639343011767,0.5103885259320523,9,0.06506156921386719,-0.3144702911376953,0.15026330947875977,-0.33615779876708984,0.2664470672607422,0,0.03901560729606102,1.6216151011206044,20.758098602294922,-1.4264645970830279,20.68064308166504,-1.5128334648776638,20.95018768310547,0.03901560729606102
6183,2004-09-14,20.683740615844727,20.857240676879886,20.627973556518555,20.767393112182614,3379356.0,0.0018006890693498256,-1.3492094514042619,0.5869646680942081,62.30848125042056,66.20552721082043,-0.026145149009547453,-0.4720843165088553,-0.294313592035337,-0.2574361852504694,11.387807295742794,0.22926712036133168,0.49786034921628186,0.3466909408569343,-0.6721520692258416,1.3655339509397102,-0.16273056418445364,0.8561124458983222,-0.6790059594411524,20.689554520076847,-44.40054403561704,0.5094215050413876,9,0.027883529663085938,-0.35164833068847656,-0.11928176879882812,-0.11928176879882812,0.4151630401611328,1,0.031905333680921855,-3.8749775554700525,20.646562576293945,1.6216151011206044,20.758098602294922,-1.4264645970830279,20.68064308166504,0.031905333680921855
6184,2004-09-15,20.3243465423584,20.59699058532715,20.27787208557129,20.516437530517575,2732211.0,-0.017375680741761768,-1.2391145788026203,2.2962971407725483,55.09260050960208,66.15169192765566,0.4044359144254841,-0.08277240969145438,0.07261485262776546,0.07049131226349559,11.356791987172649,0.4058685302734375,0.46731404866425663,-0.03439064025878835,-1.0314525345660286,0.9626712540484519,-0.5329215874124067,0.46414030689483,-0.23351355719695022,5.415280398445157,-55.21367939541371,0.4985309471536198,9,0.4740285873413086,0.0077457427978515625,0.2401123046875,0.2401123046875,0.19209098815917613,2,0.042378097734654174,-1.3492094514042619,20.683740615844727,-3.8749775554700525,20.646562576293945,1.6216151011206044,20.758098602294922,0.042378097734654174
6185,2004-09-16,20.457569122314453,20.47306251525879,20.2747745513916,20.355329513549805,3578179.0,0.006554827220565329,1.9767068963048862,-0.5322457328395209,50.7113805242963,63.578081388928354,0.3573636487846841,-0.17931438012077194,-0.051769449459598604,-0.08003948573305308,11.08614790580939,0.1982879638671875,0.4928253251725927,0.06970872879028178,-0.9015664334155282,1.0409838909960918,-0.415928852312625,0.5553463098931886,-0.2858037081206035,24.999869570888222,-31.555688791870764,0.4856375811029051,9,0.3996715545654297,-0.12547683715820312,0.10688972473144531,0.10688972473144531,0.03098297119140625,3,0.019990941348306812,-1.2391145788026203,20.3243465423584,-1.3492094514042619,20.683740615844727,-3.8749775554700525,20.646562576293945,0.019990941348306812
6186,2004-09-17,20.52573013305664,20.751901626586914,20.457569122314453,20.587696075439453,2553399.0,0.0033318235580510613,-1.968737976144671,-0.6060854802902823,50.20532485698056,61.79745699341768,0.25534174113400354,-0.16748609121248847,-0.09653420983261896,-0.16133049170522895,10.424964914745136,0.29433250427246094,0.5518786234307456,0.08163700103759908,-0.7722154815702247,0.9354894836454228,-0.345289240266311,0.5085632423415092,-0.27788823557233044,34.32189904786748,-17.510367702526857,0.4269262413039111,9,0.3315105438232422,-0.19363784790039062,0.018590450286865234,0.03872871398925781,0.2912330627441406,4,0.02354722817508592,1.9767068963048862,20.457569122314453,-1.2391145788026203,20.3243465423584,-1.3492094514042619,20.683740615844727,0.02354722817508592
6187,2004-09-20,20.55051612854004,20.73950958251953,20.43588256835937,20.44827651977539,2583416.0,0.0012075573108836224,-3.780492199582365,-1.6499322826889928,53.96307308112907,59.853805936079084,0.20500050862255748,-0.12936101750694817,-0.11163623748890927,-0.19908721409228036,9.711377439403776,0.3036270141601598,0.5926204263567669,0.062273311614990945,-0.7099189470771314,0.8344655703071133,-0.32382281773107024,0.44836944096105213,-0.2757415771484375,47.34036282664193,-2.2501721676960145,0.3860961293460617,9,0.21377849578857422,-0.21842384338378906,-0.08907318115234375,0.013942718505859375,0.5855655670166016,0,0.013417837429110735,-1.968737976144671,20.52573013305664,1.9767068963048862,20.457569122314453,-1.2391145788026203,20.3243465423584,0.013417837429110735
6188,2004-09-21,20.708526611328125,20.851045608520508,20.541221618652344,20.593891143798828,2054080.0,0.007688881476248799,-1.8169080031214775,1.1212432139992166,60.021900930654695,59.283704065419116,-0.04735935838321481,-0.21776867024443902,-0.2616225420645506,-0.35864529726980265,9.177433987453318,0.30982398986816406,0.5005213171605583,0.1690082550048828,-0.5084304228849561,0.8464469328947217,-0.16971108394003664,0.5077275939498023,-0.3638561248779304,75.2687567023685,24.77738891377782,0.33871933894491935,9,-0.0030984878540039062,-0.3408050537109375,-0.3725614547729492,-0.2695455551147461,0.5452880859375,1,0.009874339979103253,-3.780492199582365,20.55051612854004,-1.968737976144671,20.52573013305664,1.9767068963048862,20.457569122314453,0.009874339979103253
6189,2004-09-22,20.31814956665039,20.668249130249023,20.25618553161621,20.60318756103516,2952982.0,-0.01885102943365302,-1.0151481232743824,-2.4864729959069893,52.651854033006366,57.45189768606091,0.2726016818923185,0.2135717407315596,0.12401798471426773,0.03413162033326245,9.089871588474036,0.45234107971191406,0.4436853738127766,-0.2404228210449233,-0.8659638903449327,0.3851182482550861,-0.5531933556949262,0.07234771360507963,1.1215572357177734,10.416573147192171,-41.5248364583458,0.31277053465000465,9,0.31292152404785156,0.05112171173095703,0.017815589904785156,0.12083148956298828,0.8148326873779297,2,0.038426436757655,-1.8169080031214775,20.708526611328125,-3.780492199582365,20.55051612854004,-1.968737976144671,20.52573013305664,0.038426436757655
6190,2004-09-23,20.02381896972656,20.268579483032227,19.9091854095459,20.206613540649414,3814121.0,-0.014486092641376014,1.3434175097784382,0.6412989654849418,33.785302874314766,53.72928418507765,0.5184882359094694,0.5386936448127138,0.4124913451603298,0.3321925922362361,8.57454426428544,0.4089641571044922,0.3114176355137914,-0.5367672920227093,-1.1547269754215073,0.08119239137608858,-0.8457471337221065,-0.22778745032331216,1.3922174072265676,12.170974026236648,-32.61457625033168,0.3089798416993989,9,0.433752059936527,0.3454523086547887,0.23081779479980824,0.41516208648681996,1.1804237365722692,3,0.024601628767009442,-1.0151481232743824,20.31814956665039,-1.8169080031214775,20.708526611328125,-3.780492199582365,20.55051612854004,0.024601628767009442
6191,2004-09-24,20.08268547058105,20.23759651184082,19.96805191040039,19.96805191040039,1816525.0,0.002939823863943758,-3.702717092893629,-0.627116875528209,35.9728428007933,50.523640095688634,0.39531003584516,0.478237420920653,0.3408399247839995,0.2742210914973242,9.008085710311512,0.2695446014404297,0.21518664459445347,-0.46132535934448526,-1.1126989546911723,0.19004823600220178,-0.787012157017827,-0.13563856167114352,1.2730768676757869,18.420999339821336,-19.682146080913014,0.3256867976733432,9,0.3005275726318395,0.2865858078002965,0.03020763397217152,0.35629558563232777,1.121557235717777,4,0.020209778394396416,1.3434175097784382,20.02381896972656,-1.0151481232743824,20.31814956665039,-1.8169080031214775,20.708526611328125,0.020209778394396416
6192,2004-09-27,19.8596134185791,20.002132415771484,19.785255432128906,19.92157745361328,3371287.0,-0.011107680411005072,-1.0588283223335777,-0.5405400908470909,22.004879855019226,46.045462162866265,0.5531876964962663,0.6849401771102208,0.5500691572437617,0.4929424904265325,9.590760741625292,0.2974300384521449,0.11392624133431184,-0.651711177825927,-1.3715733160574715,0.06815096040561741,-1.0116422469416975,-0.2917801087101566,1.4382858425293001,6.976794128647897,-23.676123366075252,0.3599310691157715,9,0.45853710174560547,0.5421886444091797,0.2532796859741211,0.5793676376342773,1.4220848083496094,0,0.048205861667279803,-3.702717092893629,20.08268547058105,1.3434175097784382,20.02381896972656,-1.0151481232743824,20.31814956665039,0.048205861667279803
6193,2004-09-28,20.178730010986328,20.26548194885254,19.729488372802734,19.937068939208984,5584490.0,0.01606862055575986,1.5820752896639807,-3.9000215470803705,34.723919707158046,43.78227540703915,0.173105822086022,0.3735047944148917,0.22552650895289617,0.1720782470265405,9.892148051849176,0.5359935760498047,0.01957770869361042,-0.32531375885009695,-1.0560027304272026,0.4053752127270087,-0.6906582446386516,0.04003072693845766,1.0284106203833048,47.85475262149494,20.824159345865503,0.3653444857885537,9,0.11153697967529297,0.3237648010253906,-0.06583690643310547,0.2602510452270508,1.440673828125,1,0.047443604431452346,-1.0588283223335777,19.8596134185791,-3.702717092893629,20.08268547058105,1.3434175097784382,20.02381896972656,0.047443604431452346
6194,2004-09-29,20.78288459777832,21.00905418395996,20.04860496520996,20.107471466064453,8208898.0,0.029940169002858896,-1.4218720315893005,2.7948776637726915,51.78765092183879,43.90186100676609,-0.40137366677693365,-0.18987418770488773,-0.3783442208634149,-0.42592579703595135,10.660855279047182,0.96044921875,-0.049017171995593856,0.24677419662475586,-0.47314419044053935,0.9666925836900511,-0.11318499690788997,0.6067333901574017,0.3060438529059617,82.32450537443673,54.68214645591804,0.35995919353264694,9,-0.41361331939697266,-0.2525062561035156,-0.6699914932250977,-0.3439035415649414,1.307449340820316,2,0.022659515683287168,1.5820752896639807,20.178730010986328,-1.0588283223335777,19.8596134185791,-3.702717092893629,20.08268547058105,0.022659515683287168
6195,2004-09-30,21.05862617492676,21.11439323425293,20.63416862487793,20.792179107666016,4920239.0,0.013267724018345195,1.5409974214188755,0.3944949464998316,54.91387779160395,44.425033555057574,-0.6513896638719352,-0.4151617774246752,-0.6429012162892533,-0.689101856452556,11.458903049124046,0.480224609375,-0.10337559187290424,0.47697191238403747,-0.25465281854974364,1.2085966433178186,0.11115954691714691,0.842784277850928,-1.329137802124027,95.9732209136899,65.14622375024534,0.36581236546689,9,-0.6366853713989293,-0.5282478332519567,-0.9457330703735387,-0.6196451187133825,1.214502334594723,3,0.0035309083547951925,-1.4218720315893005,20.78288459777832,1.5820752896639807,20.178730010986328,-1.0588283223335777,19.8596134185791,0.0035309083547951925
6196,2004-10-01,21.28169822692871,21.399429321289066,21.030742645263672,21.064821243286133,5481528.0,0.010592906210926012,-1.5869646680942433,0.813958982068066,60.01954598904029,45.097974989269936,-0.8447891544395567,-0.6421181084855334,-0.8575592492667603,-0.8831943069210482,11.657510850040504,0.3686866760253942,-0.10019127125165639,0.6816095352172837,-0.10190799191859057,1.465127062353158,0.2898507716493448,1.0733682987852227,-1.524511756896974,92.94998458076802,57.3135095224,0.39175876356793754,10,-0.7172393798828125,-0.6971006393432617,-1.1688051223754883,-0.842717170715332,1.195913314819336,4,-0.003639536648061048,1.5409974214188755,21.05862617492676,-1.4218720315893005,20.78288459777832,1.5820752896639807,20.178730010986328,-0.003639536648061048
6197,2004-10-04,21.47068977355957,21.66277885437012,21.377742767333984,21.517162322998047,5502508.0,0.008880473006224632,-1.453331363326715,-0.2142806887939071,61.84701685391968,45.300765647410486,-0.9940638928584384,-0.8245841144269548,-1.0380644270928734,-1.0493324796925307,11.995552687557758,0.3810806274414098,-0.0810004391352237,0.8396188735961907,-0.029959678028955494,1.7091974252213369,0.4048295977836176,1.2744081494087638,-1.6478135894775399,90.06413766363671,50.36672932620239,0.43478927581257293,10,-0.7745561599731445,-0.7745561599731445,-1.2663993835449219,-1.0317087173461914,1.4251823425293004,0,-0.012409804718470752,-1.5869646680942433,21.28169822692871,1.5409974214188755,21.05862617492676,-1.4218720315893005,20.78288459777832,-0.012409804718470752
6198,2004-10-05,21.411823272705078,21.53265380859375,21.352956771850586,21.476886749267575,3624980.0,-0.0027417144709986907,1.0351017410463559,1.4000410424788894,67.99999747435365,47.006114918671294,-0.9218899694138827,-0.7960384769626927,-0.9713204788381802,-0.9731645838222036,11.560557012308006,0.17969703674316406,-0.06341991604101693,0.7740912437438965,-0.11811885602044114,1.6663013435082341,0.3279861938617259,1.220196293626067,-1.4785529284057617,84.45300203712175,38.7494622996259,0.44610504988216915,10,-0.7156896591186523,-0.7156896591186523,-1.2067580223083496,-0.9728422164916992,1.214504241943363,1,-0.0060772519985369255,-1.453331363326715,21.47068977355957,-1.5869646680942433,21.28169822692871,1.5409974214188755,21.05862617492676,-0.0060772519985369255
6199,2004-10-06,21.746431350708008,21.78670883178711,21.297189712524414,21.4149227142334,4707214.0,0.015627257601620315,1.375939640807258,-5.095157129456188,70.00000591948202,51.02997081257877,-1.1539390153593345,-1.1256479588767974,-1.3061859690656767,-1.2838976244197475,11.344368541626906,0.4895191192626953,-0.04975819649544633,1.0688871383666978,0.05518417695272859,2.082590099780667,0.5620356576597132,1.5757386190736824,-1.709390495804442,96.50532963295784,46.19252834869846,0.5068514807069842,10,-0.9883327484130859,-0.9883327484130859,-1.5413661003112793,-1.307450294494629,1.2207012176513636,2,-0.005841303777529672,1.0351017410463559,21.411823272705078,-1.453331363326715,21.47068977355957,-1.5869646680942433,21.28169822692871,-0.005841303777529672
6200,2004-10-07,21.610109329223636,21.873458862304688,21.59461975097656,21.718547821044922,4245659.0,-0.006268707692121289,-3.000054723305135,-0.32710608379456485,66.4783461337579,54.41947118290816,-0.8593032690755464,-0.9656307316044526,-1.1825976677685581,-1.1261802064760964,11.833489887594355,0.27883911132812855,-0.07014739868767705,0.8860918045043995,-0.21007786785663995,1.982261476865439,0.338006968323878,1.434176640684921,-1.4330950361693873,68.74991512495912,15.736311467015256,0.5480848361805205,10,-0.8086357116699254,-0.8086357116699254,-1.4050440788269078,-1.1711282730102575,1.4964427947998047,3,0.022222220260847303,1.375939640807258,21.746431350708008,1.0351017410463559,21.411823272705078,-1.453331363326715,21.47068977355957,0.022222220260847303
6201,2004-10-08,21.36225128173828,21.610109329223636,21.34676170349121,21.486181259155273,3599805.0,-0.011469541579328002,-2.400027087924988,1.142859655603084,61.552029367647705,58.81359890653355,-0.4591338195243253,-0.7064082978326205,-0.9586064425415586,-0.8492462731201442,12.311356464515061,0.2633476257324254,-0.039633190216331826,0.6080261230468764,-0.5247834768897306,1.7408357229834834,0.041621323078572914,1.17443092301518,-1.015592531758987,11.290135735823203,-40.68789688796642,0.5664047999683033,10,-0.5607776641845703,-0.5607776641845703,-1.140920639038086,-0.9232702255249023,1.5336208343505895,4,0.04263957088464143,-3.000054723305135,21.610109329223636,1.375939640807258,21.746431350708008,1.0351017410463559,21.411823272705078,0.04263957088464143
6202,2004-10-11,21.45210075378418,21.566734313964844,21.374645233154297,21.377742767333984,2242898.0,0.004205992657838831,-3.7692562687945443,-0.6,60.79136750390718,61.70998199506123,-0.33451051873369053,-0.7724168049141724,-1.0645793810917112,-0.9168205333769066,12.539469276096115,0.2044830322265625,0.08929703044072212,0.657598686218261,-0.5156530324475597,1.8308504048840817,0.0709728268853489,1.2442245455511731,-0.952761992572345,26.881716871158538,-21.235194056190686,0.5866258593329109,10,-0.49106884002685547,-0.6506271362304688,-1.1068406105041504,-1.0131196975708008,1.2950572967529297,0,0.04780467888595785,-2.400027087924988,21.36225128173828,-3.000054723305135,21.610109329223636,1.375939640807258,21.746431350708008,0.04780467888595785
6203,2004-10-12,21.34366226196289,21.45210075378418,21.13608169555664,21.253814697265625,2308097.0,-0.005054912479942608,1.0606049299803497,1.208310888803386,66.20959990931422,63.312420771447385,-0.0485546456500785,-0.6450771532893178,-0.968563205873437,-0.7848292876744516,12.60706013637735,0.31601905822753906,0.21565015722494252,0.5161641120910652,-0.6808498981945661,1.7131781223766964,-0.08234289305175224,1.1146711172338826,-0.7069114906417724,28.15120616247368,-23.71278544808901,0.5985070051428161,10,-0.08984851837158203,-0.5421886444091797,-1.004598617553711,-0.9046812057495117,1.604879379272461,1,0.07272462593695628,-3.7692562687945443,21.45210075378418,-2.400027087924988,21.36225128173828,-3.000054723305135,21.610109329223636,0.07272462593695628
6204,2004-10-13,21.18565368652344,21.439706802368164,20.940893173217773,21.337465286254886,3966144.0,-0.007403067641350458,1.8000064239485358,-1.6896573684880907,69.1914061860037,64.89881281526958,0.19287820347605944,-0.44188898588994974,-0.8251689998094243,-0.599396444709523,13.247014364935156,0.4988136291503906,0.40929719346389604,0.3150901794433629,-0.8675939593169062,1.497774318203632,-0.2762518899367734,0.9064322488234993,-0.4252321061039659,26.245927356100296,-29.37330002823135,0.591342069380135,10,0.22152233123778942,-0.3841800689697301,-0.7544183731079137,-0.7466726303100621,1.9208984375,2,0.0680023307018105,1.0606049299803497,21.34366226196289,-3.7692562687945443,21.45210075378418,-2.400027087924988,21.36225128173828,0.0680023307018105
6205,2004-10-14,20.866535186767575,21.170162200927734,20.637266159057614,21.145376205444336,5043858.0,-0.015062952716859646,2.2452797314485387,1.8367570012438514,61.92269106889731,65.11027337969814,0.5385135475931015,-0.09545485189579495,-0.5179824049936208,-0.2572506794227607,13.696795769060827,0.5483875274658274,0.5454209117115916,-0.024476623535161224,-1.191128388723378,1.1421751416530554,-0.6078025061292713,0.5588492590589489,1.006923675537113,23.56690520537185,-35.23922733709411,0.5833258825941091,10,0.38882732391357777,-0.06506156921386363,-0.3446769714355433,-0.42755413055419567,1.9116039276123118,3,0.10066824045248701,1.8000064239485358,21.18565368652344,1.0606049299803497,21.34366226196289,-3.7692562687945443,21.45210075378418,0.10066824045248701
6206,2004-10-15,21.00905418395996,21.05242919921875,20.773588180541992,20.8448486328125,3852207.0,0.006830026926691879,1.2222340449788331,-0.5888859247706724,67.92268215386954,65.7853473019148,0.39476679349138166,-0.2107111220310003,-0.6488498249707177,-0.3854254668919239,13.66335060622811,0.2788410186767578,0.5940265954384039,0.09387617111206126,-1.06087928826976,1.2486316304938825,-0.48350155857885113,0.6712539008029736,0.8396808242797853,40.00008208344215,-24.314430460801248,0.5773777296909106,10,0.2463083267211914,-0.20758056640625,-0.4871959686279297,-0.570073127746582,1.8031654357910156,4,0.09983780905591089,2.2452797314485387,20.866535186767575,1.8000064239485358,21.18565368652344,1.0606049299803497,21.34366226196289,0.09983780905591089
6207,2004-10-18,20.82625961303711,20.931598663330078,20.618677139282227,20.931598663330078,3455851.0,-0.008700752033968806,4.941225465343666,-0.6415072423365973,60.54490651929745,64.9570038624641,0.5325377452710356,-0.0065343602779890375,-0.43651121185854436,-0.19439833263161432,13.595918420080993,0.3903770446777344,0.6084251627222486,-0.10270557403564595,-1.2456530361623024,1.0402418880910105,-0.6741793050989742,0.46876815702768226,0.9982460182189925,24.9071984694041,-39.77548021796121,0.5714737310633291,10,0.41980838775634766,-0.024785995483398438,-0.3044013977050781,-0.38727855682373047,2.03243446350098,0,0.09937514184045781,1.2222340449788331,21.00905418395996,2.2452797314485387,20.866535186767575,1.8000064239485358,21.18565368652344,0.09937514184045781
6208,2004-10-19,20.913009643554688,21.461395263671875,20.847946166992188,21.030742645263672,5017391.0,0.004165415784180171,-3.9499653712966527,1.1176577098573188,52.54853471301294,63.017951506189775,0.4107888234341246,-0.08135044325729268,-0.4950964413564378,-0.2716846574767615,13.641383578512055,0.6351356506347656,0.5874751874306199,-0.02617969512939311,-1.164473249791726,1.1121138595329398,-0.5953264724605596,0.5429670822017734,0.8632628480224582,34.92656628046724,-26.387529624931915,0.5691467773311674,10,0.33305835723876953,-0.11153602600097656,-0.39115142822265625,-0.4740285873413086,2.2245235443115234,1,0.08770370397393767,4.941225465343666,20.82625961303711,1.2222340449788331,21.00905418395996,2.2452797314485387,20.866535186767575,0.08770370397393767
6209,2004-10-20,21.09890365600586,21.120590209960934,20.696134567260746,20.974973678588867,5726830.0,0.008888917263444318,4.074092230519426,-1.05263584227068,50.817620680068906,61.277870900224336,0.13788348809825735,-0.21687240412817488,-0.6637684799457517,-0.44970822351054096,14.214615537547665,0.4244556427001882,0.5451342358594076,0.12067661285400533,-0.9808985699580539,1.2222517956660646,-0.43011097855202607,0.6714642042600367,0.6310650214794897,56.98542642255906,0.05318504756274223,0.5507875914060304,10,0.015489578247070312,-0.29743003845214844,-0.5770454406738281,-0.6599225997924805,2.1346759796142614,2,0.08766512305026741,-3.9499653712966527,20.913009643554688,4.941225465343666,20.82625961303711,1.2222340449788331,21.00905418395996,0.08766512305026741
6210,2004-10-21,20.516437530517575,21.07411766052246,20.057899475097656,20.751901626586914,13330865.0,-0.027606464060159097,1.3098593381152739,-1.8999769141977971,36.44349386232552,58.4880336218552,0.6134034338903227,0.42624557333308744,-0.07189192838934488,0.1386569304670502,14.86985936975287,1.0410041809082031,0.47012893610307316,-0.4864204406738324,-1.5179439513509294,0.5451030700032646,-1.002182196012381,0.029341314664716123,1.1690794854396493,32.671138677639874,-18.89110304362407,0.5157617553385484,10,0.2958793640136754,0.28503608703613637,0.04879617691040394,-0.07745647430419567,2.562231063842777,3,0.12624582555588182,4.074092230519426,21.09890365600586,-3.9499653712966527,20.913009643554688,4.941225465343666,20.82625961303711,0.12624582555588182
6211,2004-10-22,20.48855209350586,20.99046516418457,20.44827651977539,20.875831604003906,5318854.0,-0.0013591753914506954,-1.3178841967074095,1.6447497387627232,31.54833017876075,55.23880725239448,0.5635886753047252,0.512365818273345,-0.022440765235124616,0.17214123554902017,15.560513392851055,0.5421886444091797,0.3489345934759882,-0.5345992088317857,-1.5039994896663664,0.43480107200279505,-1.0192993492490778,-0.04989906841449354,1.099307869999791,30.684282910866006,-15.346465186512784,0.48470014041729115,10,0.27109527587890625,0.31292152404785156,0.10611438751220703,-0.04957103729248047,2.5684280395507812,4,0.11174957656474627,1.3098593381152739,20.516437530517575,4.074092230519426,21.09890365600586,-3.9499653712966527,20.913009643554688,0.11174957656474627
6212,2004-10-25,20.81696319580078,20.90681266784668,20.35842704772949,20.370819091796875,4308921.0,0.01602900491924064,-1.3289564280564559,-1.1519951144075726,39.85200254059488,52.31018532253678,0.1515453059660068,0.2733702164454286,-0.308245431806057,-0.15117795095713404,15.984528769729483,0.548385620117191,0.24929790424394938,-0.25405559539795064,-1.0627735534979692,0.5546623627020679,-0.6584145744479599,0.15030338365205864,0.6790991384003888,54.08379040981958,12.379768099069885,0.4043589790500085,10,-0.057315826416015625,-0.015489578247070312,-0.22229671478271484,-0.37798213958740234,3.169483184814453,0,0.09584762220998111,-1.3178841967074095,20.48855209350586,1.3098593381152739,20.516437530517575,4.074092230519426,21.09890365600586,0.09584762220998111
6213,2004-10-26,21.13608169555664,21.13608169555664,20.708526611328125,20.851045608520508,3144060.0,0.01532973358093992,2.000006691604044,0.6388879388477521,39.532438746584155,49.0147444959346,-0.22363239905045518,0.03125393998642778,-0.6013455024787042,-0.46359399592464,16.838694077721733,0.4275550842285156,0.18647250613847177,0.017195320129395952,-0.6739281430828825,0.7083187833416744,-0.3283664114767433,0.3627570517355352,0.2736908670983169,100.0,62.533474162055455,0.34556173160613884,10,-0.376434326171875,-0.3346080780029297,-0.587888240814209,-0.6971006393432617,2.6892585754394496,1,0.08150102775878221,-1.3289564280564559,20.81696319580078,-1.3178841967074095,20.48855209350586,1.3098593381152739,20.516437530517575,0.08150102775878221
6214,2004-10-27,21.253814697265625,21.3250732421875,20.897518157958984,21.036937713623047,2805156.0,0.005570237823869562,1.3793107108360843,0.76087552947317,43.85029836428027,47.006700862088266,-0.36954117783255924,-0.052058251563138924,-0.6899570209879755,-0.5771863563147406,16.546844755318666,0.4275550842285156,0.11911471435328025,0.11138181686401438,-0.5634382365276522,0.786201870255681,-0.22602820983181715,0.4487918435598459,0.07484548013589531,94.37657669590766,58.3528284090297,0.33741002669583264,10,-0.4941673278808594,-0.45234107971191406,-0.7172398567199707,-0.8148336410522461,2.438301086425785,2,0.08862966565916897,2.000006691604044,21.13608169555664,-1.3289564280564559,20.81696319580078,-1.3178841967074095,20.48855209350586,0.08862966565916897
6215,2004-10-28,21.13298225402832,21.2197322845459,20.981170654296875,21.17635726928711,2381687.0,-0.005685212041151799,2.6666520088533194,-0.19999824107786748,45.86129984995006,44.555436161652764,-0.23125773753478285,0.07866350181569359,-0.5403073429094825,-0.46163002466643377,16.074885598782323,0.27264404296875,0.03408682428899468,-0.013168430328370562,-0.6868627707206976,0.6605259100639564,-0.35001560052453584,0.3236787398677947,0.1920909881591797,80.1280976162242,39.28304922007229,0.3368471701961635,10,-0.3733348846435547,-0.3315086364746094,-0.6328110694885254,-0.6940011978149414,2.534347534179691,3,0.09939900371569133,1.3793107108360843,21.253814697265625,2.000006691604044,21.13608169555664,-1.3289564280564559,20.81696319580078,0.09939900371569133
6216,2004-10-29,21.204242706298828,21.3498592376709,21.04313468933105,21.17635726928711,2894885.0,0.003372001708699779,-1.0842178933861863,-0.642891693417176,45.49550517630927,42.88328045687631,-0.3038746555412857,0.001373152143827383,-0.5660466317590647,-0.5395866889143441,15.241436654503007,0.3067245483398473,-0.05093282363931806,0.06196479797363352,-0.6093349443403362,0.7332645402876032,-0.27368507318335134,0.3976146691306184,-1.1463432312011719,85.31250721436876,40.93724912432815,0.3356498711569847,10,-0.4445953369140625,-0.4027690887451172,-0.7908215522766113,-0.7652616500854492,2.178050994873047,4,0.08839862446512714,2.6666520088533194,21.13298225402832,1.3793107108360843,21.253814697265625,2.000006691604044,21.13608169555664,0.08839862446512714
6217,2004-11-01,21.204242706298828,21.371545791625977,21.13298225402832,21.294090270996094,3277685.0,0.0,-1.0533210756148013,-3.2220246238030095,47.36226746267278,42.30702854017184,-0.27336664518238507,-0.02067173518983978,-0.528176620090953,-0.542442754640966,14.00985246642906,0.23856353759765625,-0.09121546298453609,0.07528715133667063,-0.5789285647571809,0.7295028674305222,-0.25182070671025514,0.4023950093835964,-1.1205040359497076,74.76647881408348,27.16833293665792,0.32710785804692527,11,-0.4895200729370117,-0.4027690887451172,-0.828000545501709,-0.7652616500854492,2.258604049682617,0,0.08737578853535033,-1.0842178933861863,21.204242706298828,2.6666520088533194,21.13298225402832,1.3793107108360843,21.253814697265625,0.08737578853535033
6218,2004-11-02,21.28169822692871,21.517162322998047,20.943992614746094,21.204242706298828,6095428.0,0.003652831261305778,1.0903965413497223,-0.8620770177896658,51.8742309344318,42.4244296795455,-0.3274596937072296,-0.11423250088393999,-0.5665807663111622,-0.6239654722152608,12.623040060626487,0.5731697082519531,-0.16451977533314022,0.15924892425537251,-0.48564372561931535,0.8041415741300604,-0.16319740068196964,0.48169524919271467,-1.1464472717285155,62.000110812874,11.21769446951803,0.32244632493734326,11,-0.4941673278808594,-0.480224609375,-0.9217219352722168,-0.842717170715332,2.6118011474609375,1,0.12709268427949416,-1.0533210756148013,21.204242706298828,-1.0842178933861863,21.204242706298828,2.6666520088533194,21.13298225402832,0.12709268427949416
6219,2004-11-03,21.619403839111328,21.625600814819336,21.442806243896484,21.585323333740234,4570361.0,0.0158683582758119,6.866453254535008,0.4400009850033244,64.58580913697186,45.55135359895065,-0.6521481848437105,-0.48690659480480747,-0.8686958249245578,-0.9609960401470694,10.890620949245267,0.343902587890625,-0.1854281550619774,0.5033059120178223,-0.11777369681760064,1.1243855208532452,0.19276610760011081,0.8138457164355337,-1.4012382018432632,99.09083022954508,43.01247340846703,0.31053980441771056,11,-0.6273899078369141,-0.6583719253540039,-1.2230229377746582,-1.1804227828979492,2.174953460693363,2,0.10203502595636049,1.0903965413497223,21.28169822692871,-1.0533210756148013,21.204242706298828,-1.0842178933861863,21.204242706298828,0.10203502595636049
6220,2004-11-04,22.090333938598636,22.152299880981445,21.442806243896484,21.455198287963867,4617807.0,0.02178275141127406,-1.150242204931963,18.636333109469547,68.5835631275086,49.66637948214485,-0.9793295756967417,-0.9697335499179616,-1.2993275002080686,-1.4338485435915977,9.310881553628143,0.7094936370849609,-0.16665860952431188,0.9502247810363791,0.2210114790047477,1.6794380830680105,0.5856181300205634,1.3148314320521948,-1.7595734871264703,94.87167344645106,35.2410250268361,0.36460665101581496,11,-0.8349704742431676,-0.9852342605590856,-1.6405091285705602,-1.6513528823852575,2.0851058959960938,3,0.07251053105602745,6.866453254535008,21.619403839111328,1.0903965413497223,21.28169822692871,-1.0533210756148013,21.204242706298828,0.07251053105602745
6221,2004-11-05,22.273128509521484,22.421844482421875,22.136808395385746,22.136808395385746,5916939.0,0.008274866800607628,-3.1818639728003224,0.2146314948617625,74.8668111649155,53.55691377373603,-0.9860549188240135,-1.1391957306813865,-1.4527520369659186,-1.6179178552600035,8.428187275846724,0.33151054382323863,-0.14816176812203707,1.0874754905700676,0.2026653055484573,1.972285675591678,0.6450703980592642,1.529880583080871,-1.760214115098389,89.93701762990113,24.84360214570387,0.44240509251080506,11,-0.7079429626464844,-1.0332565307617188,-1.796968936920166,-1.8341474533081055,2.181150436401367,4,0.06259566446134968,-1.150242204931963,22.090333938598636,6.866453254535008,21.619403839111328,1.0903965413497223,21.28169822692871,0.06259566446134968
6222,2004-11-08,22.477611541748047,22.505495071411133,22.152299880981445,22.18328094482422,3857372.0,0.009180705446886206,1.0176952580195258,2.1591134865890225,75.84435830029413,57.59157150192602,-1.0395189174183592,-1.331160089887696,-1.628079573713471,-1.8198776163388537,7.54544113584045,0.3531951904296875,-0.023239878721835083,1.240682983398436,0.18793701392739592,2.2934289528694762,0.714309998662916,1.7670559681339562,-1.7356255367650988,98.21431407013999,28.094435929187583,0.5263729847355209,11,-0.7761049270629883,-1.1959142684936523,-1.903083324432373,-2.038630485534668,2.2400169372558594,0,0.04024814459238901,-3.1818639728003224,22.273128509521484,-1.150242204931963,22.090333938598636,6.866453254535008,21.619403839111328,0.04024814459238901
6223,2004-11-09,22.89587211608887,22.926855087280273,22.434236526489254,22.477611541748047,5552537.0,0.01860787448719714,1.0516091620759789,1.4210570654639363,77.56647673175407,61.33781354275645,-1.3207976776883044,-1.715104882751735,-2.005630610431602,-2.2346412366213144,7.4284676408010615,0.4926185607910192,0.1416870755368258,1.5813330650329611,0.29296112340777114,2.869705006658151,0.9371470942203644,2.225519035845558,-1.9069948418059752,97.91226742101303,25.051526077887075,0.6441859708125955,11,-0.9604482650756871,-1.403494834899906,-2.199738502502445,-2.452243804931644,2.0448284149169886,1,0.02476318163456903,1.0176952580195258,22.477611541748047,-3.1818639728003224,22.273128509521484,-1.150242204931963,22.090333938598636,0.02476318163456903
6224,2004-11-10,22.62632751464844,22.89587211608887,22.548870086669922,22.88967514038086,3245731.0,-0.011772628711138822,1.5168640363012171,-0.6296257450213962,85.80435922499802,65.77593125109512,-0.9343440438665738,-1.4040826665535455,-1.6917763437544302,-1.9604107255731407,7.76208276152636,0.34700202941894887,0.26587158226393015,1.2397547721862843,-0.17333711344794267,2.652846657820511,0.533208829369169,1.9463007150033995,-1.3273737902859644,79.74948237238624,1.730462797001607,0.7065459428171136,11,-0.6909036636352575,-1.1339502334594762,-1.9301939010620153,-2.1826992034912145,2.1129875183105433,2,0.056004309975661304,1.0516091620759789,22.89587211608887,1.0176952580195258,22.477611541748047,-3.1818639728003224,22.273128509521484,0.056004309975661304
6225,2004-11-11,22.96713256835937,22.982622146606445,22.62322807312012,22.771942138671875,3836392.0,0.015062323016861168,2.1780937442020973,-0.741189251828779,88.02279922520086,70.5011861454164,-1.1036775768229,-1.6648026010139745,-1.9835977560321005,-2.2938574161044976,8.820382673873251,0.3593940734863246,0.3872971004678334,1.475529956817624,-0.0799047296147144,3.0309646432499626,0.6978126136014566,2.2532473000337916,-1.4077146259300477,98.16867741571724,13.577108933044045,0.7777173432161689,11,-1.003825187683102,-1.4468717575073207,-2.2090339660644496,-2.461539268493649,1.8186569213867188,3,0.03601776273042212,1.5168640363012171,22.62632751464844,1.0516091620759789,22.89587211608887,1.0176952580195258,22.477611541748047,0.03601776273042212
6226,2004-11-12,23.10655212402344,23.153024673461914,22.86488914489746,23.00431060791016,3826709.0,0.00607039451917224,1.952410733480671,0.5238039399624861,87.28555596417817,74.93710709002809,-1.0559180618682653,-1.7276008441323505,-2.0960740802216726,-2.426170982902452,10.022439434847804,0.2881355285644531,0.4989495737691847,1.5100746154785192,-0.18495062049693445,3.205099851453973,0.6625619974907906,2.3575872334662478,-1.2909574248422366,95.35611091204377,6.620254033223802,0.8475126179877273,11,-1.0580434799194371,-1.501090049743656,-2.30507850646973,-2.5575838088989293,1.9704704284667933,4,0.04625907425885445,2.1780937442020973,22.96713256835937,1.5168640363012171,22.62632751464844,1.0516091620759789,22.89587211608887,0.04625907425885445
6227,2004-11-15,22.89587211608887,23.159221649169922,22.80292510986328,23.159221649169922,2041492.0,-0.009117760486452298,1.7058832050177082,-2.5757592716961075,79.707075383913,78.02964536219267,-0.648212107448586,-1.4270883118954991,-1.8583458581726369,-2.2099337003437327,11.454178581897601,0.3562965393066406,0.618663680714505,1.1959139823913603,-0.5529684312319496,2.94479639601467,0.3214727755797071,2.0703551892030134,-0.8127914220515251,63.67518107029514,-22.659465394982092,0.8744412068116545,11,-0.5948581695556676,-1.2873115539550817,-2.09439849853516,-2.346903800964359,2.4785785675048793,0,0.06806496917577087,1.952410733480671,23.10655212402344,2.1780937442020973,22.96713256835937,1.5168640363012171,22.62632751464844,0.06806496917577087
6228,2004-11-16,22.74715805053711,22.85869407653809,22.65111351013184,22.7409610748291,2697352.0,-0.006495234809040573,-1.2333446198993272,-0.023531371540729363,74.94821984610613,79.18102432987428,-0.30146383188478865,-1.195197411797011,-1.697537460430695,-2.056223382255016,11.885349357030691,0.24475860595703125,0.7432393156824197,0.9554924964904785,-0.8118984309850426,2.7228834239659996,0.0717970327527162,1.8391879602282408,-0.4488491654732485,32.487500000000004,-50.647547852165054,0.8836954637377612,11,-0.44614410400390625,-1.1385974884033203,-1.8659052848815918,-2.1981897354125977,2.6582756042480504,1,0.0866249060251405,1.7058832050177082,22.89587211608887,1.952410733480671,23.10655212402344,2.1780937442020973,22.96713256835937,0.0866249060251405
6229,2004-11-17,22.94854164123535,23.11894416809082,22.880380630493164,22.880380630493164,2639577.0,0.008853131905569578,-6.0,10.999076638965835,79.53630646296365,80.3979958115915,-0.32908916251974674,-1.3185063411249303,-1.8736499123971697,-2.2473818861680925,12.815914182614957,0.37178611755371094,0.8794644577466286,1.0643941879272454,-0.7434728879907944,2.872261263845285,0.1604606499682255,1.9683277258862653,-0.4780502033502785,60.69355728341878,-21.879102486938912,0.9039335379590198,11,-0.30052661895751953,-1.3399810791015625,-1.9208979606628418,-2.39957332611084,2.16255950927734,2,0.08680982525664604,-1.2333446198993272,22.74715805053711,1.7058832050177082,22.89587211608887,1.952410733480671,23.10655212402344,0.08680982525664604
6230,2004-11-18,23.10655212402344,23.190204620361328,22.90826416015625,22.98881912231445,3214745.0,0.006885425891472119,-1.022217054051466,1.7272778150885304,80.09805365368454,80.97924497701028,-0.3663112898978085,-1.3412913533323128,-1.9953425671078087,-2.39409519303252,13.898600040080677,0.2819404602050781,1.0137735408473176,1.092898941040044,-0.6730377595962551,2.858835641676343,0.20993059072189624,1.9758672913581918,-0.4983146438813968,84.48267931884898,2.1633743430789565,0.882968350318149,11,-0.43529987335205433,-1.4825000762939489,-2.0022273063659703,-2.5575838088989293,2.1904430389404297,3,0.07066233422328683,-6.0,22.94854164123535,-1.2333446198993272,22.74715805053711,1.7058832050177082,22.89587211608887,0.07066233422328683
6231,2004-11-19,22.778139114379886,23.21808815002441,22.62013053894043,23.21808815002441,4304402.0,-0.014212982009640052,1.718303997225381,-3.736836989274898,72.55770951941217,80.6140617791345,0.046121049318291085,-0.8775455596936865,-1.636176127274041,-2.0608796423484286,14.745313292798452,0.5979576110839808,1.0867752506492145,0.6500065803527875,-0.9921629740366669,2.292176134742242,-0.1710781968419397,1.4710913575475146,0.41206550598144176,26.424711804072174,-54.50156106482592,0.8210847771947271,11,0.04802322387694602,-1.1401453018188512,-1.7497210502624547,-2.2291707992553746,2.329864501953125,4,0.08813934998310602,-1.022217054051466,23.10655212402344,-6.0,22.94854164123535,-1.2333446198993272,22.74715805053711,0.08813934998310602
6232,2004-11-22,22.812219619750977,22.95163917541504,22.508594512939453,22.694488525390625,2741571.0,0.0014961935740209764,1.234381988966751,-0.26760166478800396,72.21221398557259,80.01914369622546,0.07207572032191578,-0.7952553265613602,-1.634877425288721,-2.0881297615425964,15.369234050298894,0.44304466247558594,1.112860900709105,0.5843242645263658,-0.9620931035902913,2.130741632643023,-0.18888441953196278,1.3575329485846943,0.40586853027343395,42.7946201264052,-38.85161071412529,0.7732086840583281,11,0.05112171173095703,-1.1742258071899414,-1.783801555633545,-2.263251304626465,2.128480911254883,0,0.0992802528859742,1.718303997225381,22.778139114379886,-1.022217054051466,23.10655212402344,-6.0,22.94854164123535,0.0992802528859742
6233,2004-11-23,22.85869407653809,23.01980018615723,22.57675552368164,22.926855087280273,3958397.0,0.002037261501150578,2.487837472596705,-0.5789550425273088,69.64636571942081,78.22381108449466,0.022096657915763984,-0.744215298836945,-1.6459017375620029,-2.119469610622872,16.550662586385524,0.4430446624755895,1.1083489146170393,0.5446681022644064,-0.9362037605301303,2.025539965058943,-0.19576782913286195,1.2851040336616748,0.359394073486321,49.34498990534487,-28.85143887272161,0.7404359313972682,11,0.0046472549438441035,-1.2207002639770543,-1.8349232673645055,-2.3097257614135778,2.02004241943359,1,0.11005688245496947,1.234381988966751,22.812219619750977,1.718303997225381,22.778139114379886,-1.022217054051466,23.10655212402344,0.11005688245496947
6234,2004-11-24,23.13753318786621,23.18710517883301,22.830810546875,22.840103149414066,2086034.0,0.012198383266974089,-1.2549205410332003,-4.363638907544389,67.67781362491863,75.96325712890774,-0.1973561696572368,-0.9219647156155872,-1.873733546570925,-2.374671141303949,18.04656624635369,0.35629463195801137,1.0910592959101422,0.7293212890625007,-0.7065615981815156,2.165204176306517,0.011379845440490755,1.4472627326845107,0.05217521667480085,88.64613324945807,12.040210994055542,0.7179414436220091,11,-0.27419185638427734,-1.4995393753051758,-2.113762378692627,-2.588564872741699,1.29815673828125,2,0.09801824803468162,2.487837472596705,22.85869407653809,1.234381988966751,22.812219619750977,1.718303997225381,22.778139114379886,0.09801824803468162
6235,2004-11-26,23.23357963562012,23.236677169799805,23.053882598876953,23.05698013305664,1039951.0,0.004151110102103672,1.0,0.5937514027921365,66.70260028963605,73.67626205395862,-0.28120400383766153,-0.8986447317735369,-1.920899782834244,-2.4464793952259605,19.654654765484754,0.18279457092285156,1.0308918963932783,0.72033786773682,-0.627389591750525,2.068065327224165,0.04647413799314748,1.3942015974804924,-0.7249851226806676,99.57456283974115,23.636464580481075,0.6738637297436723,11,-0.36094379425049183,-1.5862913131713903,-2.2756462097168004,-2.684611320495609,0.7125911712646484,4,0.08081068627126586,-1.2549205410332003,23.13753318786621,2.487837472596705,22.85869407653809,1.234381988966751,22.812219619750977,0.08081068627126586
6236,2004-11-29,23.07866859436035,23.236677169799805,22.66350555419922,23.236677169799805,3350307.0,-0.006667549455972366,6.254943144781633,-0.8947283154586217,60.63598482265985,71.55725199159716,-0.14601972562989118,-0.6283205822748741,-1.7200981751309108,-2.2612570017669,20.695386101261164,0.5731716156005859,0.9670145527333283,0.47170553207397603,-0.747294017288759,1.690705081436711,-0.13779424260739148,1.0812053067553435,-0.5555124282836914,78.29798939026786,4.96379788670211,0.6094997746813683,11,-0.20603275299072266,-1.2811164855957031,-2.271773338317871,-2.52970027923584,0.3284111022949219,0,0.0961202141940547,1.0,23.23357963562012,-1.2549205410332003,23.13753318786621,2.487837472596705,22.85869407653809,0.0961202141940547
6237,2004-11-30,23.05698013305664,23.11274719238281,22.8555965423584,23.00431060791016,3329327.0,-0.0009397622404011541,2.1320943198978735,-0.33333333333331083,53.31633033660742,69.15370871276396,-0.11071795198030543,-0.4856103404267387,-1.6526240540969397,-2.216248717278191,21.74749935997886,0.2571506500244105,0.8520330680111208,0.35738019943237376,-0.6809959315532801,1.3957563304180276,-0.16180786606045316,0.8765682649252007,-0.5195535469055166,72.76994355311874,2.439593871919172,0.5191880654928277,11,-0.18434429168701172,-1.2594280242919922,-2.2764196395874023,-2.508011817932129,0.38108253479003906,1,0.08895455829169197,6.254943144781633,23.07866859436035,1.0,23.23357963562012,-1.2549205410332003,23.13753318786621,0.08895455829169197
6238,2004-12-01,23.986446380615234,23.986446380615234,23.05698013305664,23.05698013305664,6845858.0,0.04031170787305416,1.0,17.647135510973886,72.01600503862313,68.318119665615,-0.9453140381185321,-1.267014509629604,-2.5296540912793866,-3.11858396441864,23.809674730998694,0.9294662475585938,0.7573204761433274,1.151609039306642,0.18901232108275678,2.1142057575305273,0.6703106801946994,1.6329073984185847,-1.435034782791135,100.0,29.586266749915012,0.481298359111942,12,-0.7389259338378906,-1.6389598846435547,-3.205885887145996,-3.4374780654907227,-0.6723136901855433,2,0.039783056449821164,2.1320943198978735,23.05698013305664,6.254943144781633,23.07866859436035,1.0,23.23357963562012,0.039783056449821164
6239,2004-12-02,23.82534027099609,23.98025131225586,23.59607124328613,23.98025131225586,3206676.0,-0.006716547631221537,3.960008865029965,-0.1666666666666705,64.74972398438041,66.612749702359,-0.7227604545010209,-0.9825473266432603,-2.3043177729214115,-2.9351636911914127,25.750672521752136,0.3903751373291051,0.7064875561421964,0.8802061080932582,0.0021911486746830633,1.7582210675118333,0.44119862838396884,1.3192135878025475,-1.216527281860344,87.82212277357881,20.05505258773698,0.43900747970928833,12,-0.5778198242187464,-1.3833580017089808,-3.044779777526852,-3.2763719558715785,-0.5143070220947195,3,0.0442132709541172,1.0,23.986446380615234,2.1320943198978735,23.05698013305664,6.254943144781633,23.07866859436035,0.0442132709541172
6240,2004-12-03,23.69211578369141,24.005035400390625,23.549598693847656,23.74788475036621,2551139.0,-0.005591713939416931,-1.6727259498877876,0.36000640252157734,60.085359796271796,65.22693306645452,-0.5562324485784096,-0.7622494358147698,-2.0975982627352003,-2.7789859418035086,26.710014864474086,0.45543670654296875,0.6818223767112848,0.6668925285339391,-0.17426414902197607,1.5080492060898543,0.24631418975598152,1.0874708673118967,-1.0281974588964857,76.67442005948718,11.885063343850774,0.4205783387779584,12,-0.43530082702637074,-1.2176017761230504,-2.9115552902221715,-3.1075181961059606,-0.4461441040039098,4,0.03138487711460081,3.960008865029965,23.82534027099609,1.0,23.986446380615234,2.1320943198978735,23.05698013305664,0.03138487711460081
6241,2004-12-06,23.66732978820801,23.76957130432129,23.527910232543945,23.69211578369141,3054976.0,-0.0010461706210493915,1.6896500482949277,0.44444064434491015,64.19611306180265,64.33625518603563,-0.4381237165203835,-0.6615773095149855,-1.999987685251508,-2.734867988538255,27.24250847650144,0.24166107177734375,0.62305285598935,0.5723964691162138,-0.236800803693626,1.3815937419260536,0.1677978327112939,0.9769951055211337,-0.9229444388773445,70.61995861521976,5.454631933100586,0.4045986364049197,12,-0.37643432617187855,-1.192815780639652,-2.886769294738773,-3.081182479858402,-0.24476051330566762,0,0.011781684760047817,-1.6727259498877876,23.69211578369141,3.960008865029965,23.82534027099609,1.0,23.986446380615234,0.011781684760047817
6242,2004-12-07,23.382293701171875,23.85322380065918,23.37299919128418,23.6859188079834,2514344.0,-0.012043440877650413,-1.9807793622323644,12.249865332820315,61.129195916146486,63.38990298567181,-0.07120673684322298,-0.3217878194850954,-1.6367462961148185,-2.4310707118774815,27.50819769135471,0.480224609375,0.539156063686967,0.24212627410888743,-0.5216411742349791,1.005893722452754,-0.13975745006304408,0.6240099982808189,-0.5622693487776118,34.313776772745015,-33.53987784400259,0.3818837241719325,12,-0.048023223876953125,-0.9077796936035156,-2.6017332077026367,-2.7961463928222656,0.08675003051757457,1,0.0010600326811460725,1.6896500482949277,23.66732978820801,-1.6727259498877876,23.69211578369141,3.960008865029965,23.82534027099609,0.0010600326811460725
6243,2004-12-08,23.462846755981445,23.49382972717285,23.22428321838379,23.39158821105957,2754804.0,0.003445045034462746,3.0465009735425497,-0.23469253142530483,59.410422925298434,62.471304019047345,-0.06375260343348188,-0.3770164947348995,-1.6468332469010107,-2.489730210041344,27.00228151484754,0.2695465087890625,0.502047259531281,0.2943305969238281,-0.4733367015157661,1.0619978953634224,-0.08950305229596722,0.6781642461436235,-0.5717217407073996,30.555603057612394,-36.62559797659389,0.3838336492197966,12,-0.12857627868652344,-0.9883327484130859,-2.7047486305236816,-2.876699447631836,0.3779850006103551,2,-0.0010563120661583048,-1.9807793622323644,23.382293701171875,1.6896500482949277,23.66732978820801,-1.6727259498877876,23.69211578369141,-0.0010563120661583048
6244,2004-12-09,23.89349937438965,23.91518783569336,23.03219413757324,23.462846755981445,3692438.0,0.01835466185698098,2.7254796240262817,6.043522483940043,63.09275458530575,62.070210051899544,-0.42006910930890484,-0.7461223269944739,-2.0200393697184644,-2.896356407412334,26.730839797022167,0.8829936981201207,0.478489843031479,0.66162462234497,-0.12652217742953198,1.449771422119472,0.267551222457719,1.055698022232221,-0.9355397360086073,88.53502310562322,22.569832821933232,0.3940733998872508,12,-0.5592288970947266,-1.1695785522460938,-3.098997116088867,-3.2748212814331055,-0.1735000610351598,3,-0.024247879093882485,3.0465009735425497,23.462846755981445,-1.9807793622323644,23.382293701171875,1.6896500482949277,23.66732978820801,-0.024247879093882485
6245,2004-12-10,23.79435729980469,24.08868980407715,23.76337432861328,23.85322380065918,2419128.0,-0.0041493325457058194,-4.384571672112516,-0.13669138033358197,68.30359750093959,62.92216701615284,-0.2603991174014624,-0.6132718363747678,-1.8723077520247742,-2.76971134811593,26.412852383303576,0.3253154754638672,0.4712405031529556,0.5211213111877484,-0.29485936458597095,1.3371019869614678,0.1131309733008905,0.9291116490746063,-0.7735731157030763,72.14068040180001,1.1253935161967377,0.4079903378868595,12,-0.3222141265869176,-1.0286092758178746,-2.817834377288822,-3.0749864578247106,-0.17969703674316762,4,-0.020312549097818544,2.7254796240262817,23.89349937438965,3.0465009735425497,23.462846755981445,-1.9807793622323644,23.382293701171875,-0.020312549097818544
6246,2004-12-13,24.17543983459473,24.21881484985352,23.7664737701416,23.79745483398437,2399439.0,0.01601566833633994,-1.056342913131522,-6.421054336908781,71.82543075543745,64.97873372935618,-0.5247239901631993,-0.9593568401994546,-2.2065620994479787,-3.123566007390586,25.89978786686522,0.4523410797119176,0.46834862734084126,0.848759460449223,-0.05639867315738201,1.753917594055828,0.3961803936459205,1.3013385272525255,-1.1432456970214915,96.34466052969553,20.860780435784292,0.45257906680330284,12,-0.5499353408813512,-0.9976282119750977,-2.9952082633972203,-3.288764953613285,-0.9604511260986399,0,-0.038446793988714645,-4.384571672112516,23.79435729980469,2.7254796240262817,23.89349937438965,3.0465009735425497,23.462846755981445,-0.038446793988714645
6247,2004-12-14,24.45427894592285,24.46667289733887,24.135162353515625,24.17543983459473,4597796.0,0.011533982969323509,1.183669623338415,0.7376988792620356,73.7765620612307,65.17435117631258,-0.6532035010445938,-1.175738509606198,-2.440460087361366,-3.3744171803884697,25.670303274035344,0.33151054382324574,0.47466463170257356,1.049678230285643,0.03856320075653841,2.060793259814748,0.5441207155210925,1.5552357450501937,-1.3034227371215863,99.1359961706199,19.505261462738645,0.5055575147645516,12,-0.7048454284667969,-1.1447925567626953,-3.0517501831054688,-3.4328317642211914,-1.5800933837890625,1,-0.04218933109015344,-1.056342913131522,24.17543983459473,-4.384571672112516,23.79435729980469,2.7254796240262817,23.89349937438965,-0.04218933109015344
6248,2004-12-15,24.717628479003906,24.76719856262207,24.28077888488769,24.35203742980957,4017786.0,0.010769057376969204,1.0933376564212374,1.311118255444911,73.65494405963014,66.16382007356255,-0.8961692781097277,-1.353279613442382,-2.6529840302245447,-3.608012730162887,26.016892489414513,0.48641967773437855,0.5278929458859984,1.2145042419433594,0.09493167520022894,2.33407680868649,0.6547179585717942,1.7742905253149246,-1.4088742675781276,97.14294194859076,17.88207508481932,0.5597862833715644,12,-0.81793212890625,-1.1169109344482422,-3.2260265350341797,-3.6001367568969727,-2.078908920288086,2,-0.05051393779039326,1.183669623338415,24.45427894592285,-1.056342913131522,24.17543983459473,-4.384571672112516,23.79435729980469,-0.05051393779039326
6249,2004-12-16,24.94070053100586,25.030548095703125,24.553422927856445,24.717628479003906,4305048.0,0.009024816122284562,1.3692355776971672,0.6101682535541932,74.62021204197265,67.7788036564182,-1.0553729193808437,-1.4961606660620674,-2.8323775305241625,-3.805766920162636,26.078848866073294,0.4771251678466797,0.6256573224520849,1.337968349456787,0.08019405197439511,2.595742646939179,0.7090812007155911,1.966855498197983,-1.4277641104125998,92.90960979222234,15.548328068728978,0.6288871487411966,12,-0.9093294143676758,-1.1711292266845703,-3.226799964904785,-3.6125288009643555,-2.1160869598388707,3,-0.044099353706874456,1.0933376564212374,24.717628479003906,1.183669623338415,24.45427894592285,-1.056342913131522,24.17543983459473,-0.044099353706874456
6250,2004-12-17,24.739315032958984,25.03984260559082,24.68354606628418,24.90971755981445,4046190.0,-0.008074572636663335,-1.527459443369549,-0.7638900764402939,73.63314830146174,68.82736312749142,-0.7708877851882576,-1.2292026698924694,-2.584358302167903,-3.585369770758902,26.03884464287523,0.3562965393066406,0.5805165312466478,1.054944705963134,-0.2769958699183803,2.3868852818446484,0.38897441802237864,1.7209149939038895,-0.9835607443481464,76.39901619503544,-0.8089226968023979,0.6659702879407563,12,-0.7032966613769531,-0.9650964736938477,-3.02541446685791,-3.4111433029174805,-1.8527374267578125,4,-0.04120226118817405,1.3692355776971672,24.94070053100586,1.0933376564212374,24.717628479003906,1.183669623338415,24.45427894592285,-0.04120226118817405
6251,2004-12-20,24.78578948974609,25.24122810363769,24.78578948974609,24.81677055358887,2954919.0,0.001878566836842177,-28.40109585666998,0.18181105887624877,74.4308417159923,70.30532377191875,-0.717474288978746,-1.177951276459499,-2.574707076721001,-3.6163269057568925,26.923422144181597,0.5019130706787074,0.5808977256552375,1.00103664398193,-0.3458621897016698,2.34793547766553,0.3275872271401319,1.6744860608237282,-0.798899304078855,58.823549699343026,-18.16313571515027,0.6734494168417998,12,-0.649078369140625,-0.910878181457516,-3.04400539398193,-3.4297342300415004,-1.90850639343261,0,-0.04725002716451954,-1.527459443369549,24.739315032958984,1.3692355776971672,24.94070053100586,1.0933376564212374,24.717628479003906,-0.04725002716451954
6252,2004-12-21,25.077022552490234,25.095611572265625,24.695940017700195,24.78578948974609,3176659.0,0.011750001462113024,1.4339710306536106,-9.400357076892622,68.80344803545383,71.34899322860268,-0.8303491719264926,-1.3605683484377025,-2.808169673803601,-3.8866297811139177,28.059592266494672,0.3996715545654297,0.6197984919707658,1.1790295600891127,-0.2039361111263247,2.56199523130455,0.487546724481394,1.8705123956968315,-0.8392647832289093,82.90325527453011,8.462940356770801,0.6914828356077187,12,-0.9403114318847692,-1.2021112442016602,-3.25003719329834,-3.63576602935791,-2.2059364318847656,1,-0.0742525888030211,-28.40109585666998,24.78578948974609,-1.527459443369549,24.739315032958984,1.3692355776971672,24.94070053100586,-0.0742525888030211
6253,2004-12-22,25.37445068359375,25.51387023925781,24.971681594848636,24.971681594848636,3277039.0,0.011860583946158298,-1.692305142375478,1.382978584059176,75.51018485131375,72.72870770260357,-0.9254176428789869,-1.5387512207594796,-3.0396842649771614,-4.158563812905292,29.299178406621486,0.5421886444091726,0.6634059181443277,1.3506698608398438,-0.09068587807092854,2.792025599750616,0.6299919913844576,2.07134773029523,-0.935998847457153,85.48389338915057,12.21016428201986,0.7206778694553865,12,-0.7358283996582031,-1.3632183074951172,-3.419663429260254,-3.930095672607422,-2.329864501953125,2,-0.09853474869808898,1.4339710306536106,25.077022552490234,-28.40109585666998,24.78578948974609,-1.527459443369549,24.739315032958984,-0.09853474869808898
6254,2004-12-23,25.40543365478516,25.684274673461914,25.35586166381836,25.37755012512207,2894885.0,0.0012210302235799997,-8.217258638687401,0.06922956711987191,79.19747508564816,73.93913854534897,-0.8039192818611234,-1.4662948984757769,-2.997940809011606,-4.163663157976025,30.36119241928444,0.3284130096435547,0.7477022999673473,1.2682578086853056,-0.23503795942280092,2.771553576793412,0.5166099246312541,2.019905692739357,-0.7518981380243197,72.13619989707853,-0.6781441704994648,0.7516478840540526,12,-0.680059432983402,-1.3089990615844762,-3.4506464004516637,-3.9610786437988317,-1.3260402679443395,3,-0.10890245502848261,-1.692305142375478,25.37445068359375,1.4339710306536106,25.077022552490234,-28.40109585666998,24.78578948974609,-0.10890245502848261
6255,2004-12-27,25.11110115051269,25.448808670043945,24.90971755981445,25.448808670043945,2281307.0,-0.011585415477331606,2.1926509127056057,-12.11136192625893,72.53383266154225,74.0178498682495,-0.3387918237719738,-1.079434313869701,-2.6225148685981274,-3.8415813112762116,30.916195708056172,0.5390911102294957,0.8385867233554976,0.8800492286682093,-0.6201476935280503,2.380246150864469,0.1299507675700795,1.6301476897663392,-0.2514178024116376,42.00612923893961,-29.801667918012512,0.7500984610981294,12,-0.20138263702392223,-1.0146665573120082,-2.982813358306881,-3.6667461395263636,-1.2392883300781214,0,-0.09105485122459556,-8.217258638687401,25.40543365478516,-1.692305142375478,25.37445068359375,1.4339710306536106,25.077022552490234,-0.09105485122459556
6256,2004-12-28,25.29699516296387,25.33417320251465,25.00266456604004,25.11110115051269,2331659.0,0.007402861839349573,1.5476159066590447,-0.5504586119645914,80.83829612849749,74.8024869868347,-0.38986049992347915,-1.1495539370891628,-2.728077885445874,-3.987381012347587,32.61417584568502,0.3315086364746094,0.8953357918505311,0.9550269126892132,-0.5141300490852991,2.4241838744637256,0.22044843180195528,1.6896053935764712,0.3872795104980433,60.81494175679154,-15.085575543593421,0.7345784808872569,12,-0.31446838378906605,-1.2005605697631871,-3.1493430137634313,-3.8371486663818395,-0.7962436676025426,1,-0.09528473801867487,2.1926509127056057,25.11110115051269,-8.217258638687401,25.40543365478516,-1.692305142375478,25.37445068359375,-0.09528473801867487
6257,2004-12-29,25.10800361633301,25.29699516296387,25.03984260559082,25.29699516296387,2496915.0,-0.007470908912832197,1.7213127989827395,-1.0166629045165934,75.60268429601342,75.01890256865505,-0.10994848222522435,-0.8422067312631221,-2.4534022734300045,-3.74919205263247,34.40391693984752,0.2571525573730504,0.9500913799293471,0.6634841918945362,-0.7113104301860496,2.038278813975122,-0.023913119145756667,1.3508815029348291,0.5626388549804666,25.59992710993429,-53.721610300947034,0.6873973110402933,12,0.010845184326168322,-1.0115690231323278,-2.875925540924076,-3.634215354919437,-0.08055305480957031,2,-0.08884499755959985,1.5476159066590447,25.29699516296387,2.1926509127056057,25.11110115051269,-8.217258638687401,25.40543365478516,-0.08884499755959985
6258,2004-12-30,24.94070053100586,25.11110115051269,24.844654083251953,25.10800361633301,2715104.0,-0.00666333683408904,2.0714686191089533,0.8852411036877245,67.75211734662525,74.25578093583869,0.10317498455512464,-0.6321589019127494,-2.2033892200122267,-3.534649050317764,34.56671058108287,0.26644706726073863,0.9583461078287101,0.44846839904785085,-0.9256242913936923,1.822561089489394,-0.23857794617292072,1.1355147442686224,0.7165823822021515,11.439267792359434,-63.96082239505648,0.6870463452207712,12,0.2432098388671875,-0.810185432434082,-2.690032958984375,-3.466912269592285,0.1084365844726598,3,-0.08298140654980724,1.7213127989827395,25.10800361633301,1.5476159066590447,25.29699516296387,2.1926509127056057,25.11110115051269,-0.08298140654980724
6259,2004-12-31,24.87873649597168,25.033647537231445,24.804378509521484,24.94379806518555,1736156.0,-0.0024844544746105424,-1.1449308981897022,0.38888445533832455,68.61702232168277,73.69843360475213,0.1736904882207746,-0.5135612543917105,-2.0637227805245573,-3.4321032039974213,34.69654148803254,0.22926902770996094,0.9337169787967738,0.33383455276489116,-1.013113624879896,1.6807827304096783,-0.3396395360575042,1.0073086415872865,0.7460412640380873,11.538563991156284,-61.618734424901405,0.6734740888223937,12,0.311370849609375,-0.7048463821411133,-2.6280689239501953,-3.4049482345581055,0.2912330627441406,4,-0.07372361191365318,2.0714686191089533,24.94070053100586,1.7213127989827395,25.10800361633301,1.5476159066590447,25.29699516296387,-0.07372361191365318
6260,2005-01-03,24.43568992614746,25.1513786315918,24.42019844055176,24.94070053100586,4329578.0,-0.017808242387870266,-1.728316993754818,7.762041570167558,54.37498557126249,71.4700051442266,0.6360231645587042,-0.012597603721033579,-1.527742493845004,-2.9513316978330444,34.59245829113528,0.7311801910400391,0.8800863850743355,-0.14639072418212962,-1.4339684192138868,1.1411869708496276,-0.7901795716980082,0.497398123333749,1.1398638788330082,1.6949576990976718,-65.69842085223834,0.6437888475158786,1,0.616546630859375,-0.26179981231689453,-2.1850223541259766,-2.9619016647338867,0.5359916687011754,0,-0.014580989543715894,-1.1449308981897022,24.87873649597168,2.0714686191089533,24.94070053100586,1.7213127989827395,25.10800361633301,-0.014580989543715894
6261,2005-01-04,23.94617080688477,24.52553749084473,23.77267074584961,24.42949295043945,4761761.0,-0.020032956742460528,1.2293581090621428,0.957053453739255,42.023361449715495,68.49443996803345,1.1107216818078527,0.5258429244952758,-0.9481628522214613,-2.4204663795147887,34.16872871692687,0.7528667449951207,0.7864348871468252,-0.64985189437866,-1.9012546523043135,0.6015508635469935,-1.2755532733414867,-0.02415051541583324,1.536954568941404,11.382095509800816,-49.84815198119554,0.625701378962826,1,0.7823019027709925,0.22771930694579723,-1.6862087249755895,-2.4630880355834996,0.9945297241210902,1,-0.0031052140674123763,-1.728316993754818,24.43568992614746,-1.1449308981897022,24.87873649597168,2.0714686191089533,24.94070053100586,-0.0031052140674123763
6262,2005-01-05,23.407079696655273,24.02052879333496,23.407079696655273,23.99574279785156,4860204.0,-0.022512622772844382,-1.0842111402363355,1.2179518547750698,31.06536383943468,63.55612652226911,1.5511389994473923,1.1245420018074945,-0.33400594376007575,-1.8344331696690652,34.411605462360164,0.6134490966796875,0.6918858673859845,-1.1901823043823256,-2.436563065867226,0.05619845710257465,-1.8133726851247758,-0.5669919236398755,1.9050002161732422,0.0,-54.34582964852606,0.62319038074245,1,1.1385974884033203,0.8628559112548828,-1.0719857215881348,-1.923996925354004,1.7752819061279297,2,0.046723974664055756,1.2293581090621428,23.94617080688477,-1.728316993754818,24.43568992614746,-1.1449308981897022,24.87873649597168,0.046723974664055756
6263,2005-01-06,23.43806266784668,23.791259765625,23.403980255126953,23.574382781982425,5745228.0,0.0013236581236502065,-2.787853631691369,0.23157577544560717,27.014249260227857,57.75799031944463,1.359566411741806,1.150598869248654,-0.29830311475701876,-1.8283049195913463,35.0920941194218,0.3872795104980469,0.5839610906593755,-1.157960128784179,-2.4091299557567893,0.09320969818843139,-1.783545042270486,-0.532375215297872,1.6454172190410468,1.9504660859693892,-45.55441388789792,0.6255849134863056,1,0.9883317947387695,0.9201717376708984,-1.102968692779541,-1.9549798965454102,1.6296634674072266,3,0.06781225548377567,-1.0842111402363355,23.407079696655273,1.2293581090621428,23.94617080688477,-1.728316993754818,24.43568992614746,0.06781225548377567
6264,2005-01-07,23.31413269042969,23.60846328735352,23.273855209350586,23.50002670288086,4434154.0,-0.005287552097341219,-1.511610926583465,1.3636579871555679,27.66993366780366,52.773112653473675,1.2914592768642201,1.2953098637917186,-0.11154796479010187,-1.6670139799433485,35.14101956929554,0.33460807800293324,0.4825769963673956,-1.2529217720031696,-2.5960283824604318,0.09018483845409264,-1.9244750772318007,-0.5813684667745385,1.534217248011526,2.1452451991797563,-39.981941867617735,0.6715533052286317,1,0.9898815155029261,1.044101715087887,-0.5166292190551793,-1.4561653137207067,1.71331787109375,4,0.07441857040476729,-2.787853631691369,23.43806266784668,-1.0842111402363355,23.407079696655273,1.2293581090621428,23.94617080688477,0.07441857040476729
6265,2005-01-10,23.31103324890137,23.51551628112793,23.14373016357422,23.14373016357422,4095895.0,-0.00013294260479146391,-3.4444621786467535,-0.8999917916726882,26.574799451996313,46.743835244973546,1.1313391158126613,1.3284538280060296,-0.04046866076022937,-1.6259449485632622,34.9970840864216,0.37178611755371094,0.31853697996088925,-1.231855010986326,-2.64886010107152,0.18515007909886805,-1.9403575560289212,-0.5233524659437307,1.2853975328853444,12.107555230411633,-26.754817843234747,0.7085025450425968,1,0.9093294143676722,1.0472011566162074,-0.4662818908691442,-1.4530658721923864,1.9766674041748011,0,0.07974491263282202,-1.511610926583465,23.31413269042969,-2.787853631691369,23.43806266784668,-1.0842111402363355,23.407079696655273,0.07974491263282202
6266,2005-01-11,23.2459716796875,23.35750770568848,22.83390808105469,23.267658233642575,5631937.0,-0.0027910203944707668,4.199973480830246,-0.12962435159320407,18.66384988908308,40.417298088647954,0.9776805881661694,1.3916629337450317,0.09092105850081111,-1.5153377443930012,34.82568789881973,0.5235996246337891,0.12476500649059119,-1.2504431724548333,-2.775070477284544,0.27418413237487727,-2.0127568248696868,-0.4881295200399798,1.0889729908209667,34.725805336817935,1.375057898744167,0.7623136524148548,1,0.7466716766357457,1.0131196975708008,-0.3803071975708008,-1.3787097930908203,1.849639892578125,1,0.07423694474639131,-3.4444621786467535,23.31103324890137,-1.511610926583465,23.31413269042969,-2.787853631691369,23.43806266784668,0.07423694474639131
6267,2005-01-12,23.422569274902344,23.47524070739746,23.08176612854004,23.2459716796875,4084921.0,0.007596911742310919,1.7911891650543235,-8.143183817063779,15.15488714431281,34.573161399502126,0.5999533024310324,1.1950816361775054,-0.015928764411999197,-1.6491548099184072,34.17902392145267,0.3934745788574219,-0.04146675547085721,-1.0222600936889634,-2.620908709529001,0.5763885221510741,-1.8215844016089804,-0.22293578576894646,0.6121680777153671,61.488500342678485,33.297492026884285,0.7993243079200186,1,0.570074081420902,0.836522102355957,-0.5398645401000977,-1.555307388305664,1.6110782623291016,2,0.06481489021489284,4.199973480830246,23.2459716796875,-3.4444621786467535,23.31103324890137,-1.511610926583465,23.31413269042969,0.06481489021489284
6268,2005-01-13,23.46904373168945,23.661134719848636,23.32032966613769,23.407079696655273,3382583.0,0.001984174163032648,-1.8947517638576978,0.35087700349935347,15.621592554515786,28.684780314261353,0.360702757656977,1.1070281184914457,0.006825631360829476,-1.652391559239593,32.93905710015823,0.3408050537109446,-0.26581387932653655,-0.9133563995361378,-2.5638273177502633,0.7371145186779877,-1.7385918586432005,-0.08812094042907503,0.3255277666156573,76.77891654465508,51.90993594173062,0.8252354591070624,1,0.5235996246337962,0.7900476455688512,-0.564651489257809,-1.6017818450927699,1.0162181854248047,3,0.07300330983576964,1.7911891650543235,23.422569274902344,4.199973480830246,23.2459716796875,-3.4444621786467535,23.31103324890137,0.07300330983576964
6269,2005-01-14,23.8408317565918,23.887304306030273,23.506221771240234,23.506221771240234,2536615.0,0.015841635013033706,-1.2777714442063022,5.4000677193958175,28.051451565595045,25.759943202520528,-0.19421912957988496,0.6836678131342602,-0.30087290955827584,-1.9823974935867277,31.131340140240727,0.41826057434082387,-0.4675234650287692,-0.4865749359130831,-2.1320068323973658,1.1588569605711996,-1.3092908841552244,0.33614101232905824,-1.0069236755371094,95.58831251369348,69.87617644884662,0.8227159482421408,1,-0.16110897064208984,0.41825962066650035,-0.9364395141601598,-1.9735698699951207,0.7962417602539027,4,0.05146189491995723,-1.8947517638576978,23.46904373168945,1.7911891650543235,23.422569274902344,4.199973480830246,23.2459716796875,0.05146189491995723
6270,2005-01-18,23.71999931335449,23.82224082946777,23.34821319580078,23.778865814208984,2862931.0,-0.00506829813955223,5.510629379789384,-0.17592571480688549,22.124899868109125,23.549003026786487,-0.20739327409022223,0.7633579902674192,-0.13121548695099605,-1.8208034486297642,29.32054668652082,0.4926185607910192,-0.6379090739226569,-0.5564415931701703,-2.2112714692949105,1.09838828295457,-1.3838565312325422,0.2709733448922016,-0.8650233078002856,84.11756291611326,60.24960482857763,0.8274149380623703,1,-0.2927808761596644,0.5390920639038121,-0.6909036636352504,-1.852737426757809,1.3756122589111364,1,0.05512020598722578,-1.2777714442063022,23.8408317565918,-1.8947517638576978,23.46904373168945,1.7911891650543235,23.422569274902344,0.05512020598722578
6271,2005-01-19,23.614660263061523,23.85632133483887,23.59607124328613,23.6859188079834,2654424.0,-0.004440938167888486,-3.800042214873524,1.2105109678254786,22.79913784597686,22.630533471957836,-0.17212506519612347,0.8184212553427557,0.016838242095918332,-1.6817778126301945,27.145833029709266,0.2602500915527415,-0.8236496245548999,-0.6032241821289048,-2.2650326182610208,1.058584254003211,-1.4341284001949646,0.2276800359371549,-0.7390376914977992,66.15380244072227,40.74909210553447,0.8309042180660587,1,-0.25405406951904297,0.6444311141967773,-0.4957146644592285,-1.5460128784179688,2.1005954742431676,2,0.07084753163405222,5.510629379789384,23.71999931335449,-1.2777714442063022,23.8408317565918,-1.8947517638576978,23.46904373168945,0.07084753163405222
6272,2005-01-20,23.21498870849609,23.46904373168945,23.11584663391113,23.37609672546387,3512335.0,-0.01692472176661408,1.0357062370485606,2.260894004282755,21.01979866932652,21.964483406302133,0.22063500949392534,1.1293433830308288,0.4488688333176505,-1.251984796783372,25.455236597998727,0.4988136291503942,-0.9486323031760264,-0.9097940444946317,-2.577566441048308,0.7579783520590446,-1.7436802427714717,-0.07590784621779179,-0.31913250224303624,12.85126561935979,-13.728435701851776,0.8338861982768384,1,0.14561748504639027,1.0441026687622106,0.1866693496704137,-1.0766315460205043,2.8875446319580114,3,0.08100899325793232,-3.800042214873524,23.614660263061523,5.510629379789384,23.71999931335449,-1.2777714442063022,23.8408317565918,0.08100899325793232
6273,2005-01-21,22.87418556213379,23.31413269042969,22.840103149414066,23.236677169799805,3481995.0,-0.014680306359036721,-1.2014278881074645,2.2499911207926364,19.219824672593774,21.025582406834367,0.5286318885559069,1.3420356510318285,0.805254175842844,-0.8797184876535518,23.340763879303992,0.474029541015625,-1.0070910416263956,-1.1255839347839363,-2.7736587130425256,0.5224908434746531,-1.949621323913231,-0.30154654565464156,1.0131187438964844,3.254619468703853,-24.185554940524582,0.8240373891292949,1,0.4864206314086914,1.3849058151245117,0.6552743911743164,-0.6118993759155273,3.4049472808837855,4,0.0944060705126244,1.0357062370485606,23.21498870849609,-3.800042214873524,23.614660263061523,5.510629379789384,23.71999931335449,0.0944060705126244
6274,2005-01-24,22.63871955871582,23.12823867797852,22.61703109741211,23.00431060791016,3339333.0,-0.010293962282432512,-1.499988340476752,1.0085503814785681,20.528487074990025,20.353769920500337,0.7355679471792698,1.4330731279248816,1.0625770686150666,-0.6109204164487636,21.048692296606376,0.5112075805664098,-0.9852395366849365,-1.2227142333984382,-2.838136265273782,0.3927077984769056,-2.0304252493361084,-0.41500321746076807,1.2276407241821303,1.7500711817713053,-27.75094167677953,0.8077110159376714,1,0.6134481430053711,1.5119333267211914,1.1114873886108398,-0.22617053985595703,3.776735305786133,0,0.08156567130968861,-1.2014278881074645,22.87418556213379,1.0357062370485606,23.21498870849609,-3.800042214873524,23.614660263061523,0.08156567130968861
6275,2005-01-25,22.82461357116699,23.134435653686523,22.73786354064941,22.78743553161621,2859703.0,0.008211330679238849,-4.8181665547344705,-0.10169296987086447,29.57113981713279,21.56569102361697,0.5290549587577225,1.1247655363586624,0.8901638454631104,-0.7621619507966706,19.986795072649304,0.4957160949707031,-0.9500580613300436,-0.922495841979984,-2.4884138348228397,0.6434221508628717,-1.7054548384014119,-0.13953684555855617,0.9917735443115276,16.750109658404117,-14.421420829332003,0.7829589964214279,1,0.42755413055420277,1.326039314270023,1.0758576393127477,-0.280389785766598,3.5226802825927805,1,0.07940813280485459,-1.499988340476752,22.63871955871582,-1.2014278881074645,22.87418556213379,1.0357062370485606,23.21498870849609,0.07940813280485459
6276,2005-01-26,22.886577606201172,23.03839111328125,22.7905330657959,22.95783615112305,3947101.0,0.002714790103279574,1.1333191056243228,-1.9166837676998478,38.524601883039644,24.162325994586617,0.45902055833906985,0.9201358839952114,0.83818397526613,-0.8009804224359378,18.867511603204807,0.24785804748535156,-0.9087411143790725,-0.7400109291076653,-2.1686897096119395,0.6886678513966089,-1.4543503193598042,-0.02567153885552642,0.8818352685546884,31.63644504141495,-3.334398745755898,0.714339390252138,1,0.36559009552001953,1.2640752792358398,1.018540859222412,-0.3377065658569336,4.170209884643558,2,0.09652093921923521,-4.8181665547344705,22.82461357116699,-1.499988340476752,22.63871955871582,-1.2014278881074645,22.87418556213379,0.09652093921923521
6277,2005-01-27,22.87728309631348,23.07556915283203,22.22975349426269,22.753353118896484,4174005.0,-0.00040611182884653374,2.2499990838900366,-1.739159528907886,37.51723751426563,26.59517543455882,0.42782201767349903,0.7944747795450304,0.8643523842975647,-0.767370028981091,17.962619113734853,0.8458156585693395,-0.8636075035684065,-0.6377694129943805,-1.9203159605481908,0.6447771345594298,-1.2790426867712874,0.0035038607825264023,0.845074507348631,59.71431435974044,19.717029223298027,0.6412732737769051,1,0.18124580383300426,1.0797309875488246,1.1285281181335414,-0.22771930694580433,3.798421859741211,3,0.12405199642996645,1.1333191056243228,22.886577606201172,-4.8181665547344705,22.82461357116699,-1.499988340476752,22.63871955871582,0.12405199642996645
6278,2005-01-28,22.87108612060547,23.11274719238281,22.80292510986328,22.8555965423584,4387998.0,-0.00027087900612687843,-4.128127417088859,0.12498653328202797,39.592432554496725,27.877506655547897,0.3802679613048845,0.6721320822727961,0.8924933853086685,-0.7434731807817201,17.55923005292917,0.3098220825195277,-0.7901883275519523,-0.5404856681823738,-1.6626501236382296,0.5816787872734821,-1.1015678959103,0.020596559545552395,0.7617152364926767,70.89038063392617,25.026693625054833,0.5610822277279275,1,0.1719512939453125,1.085927963256836,1.1347250938415527,-0.22152233123779297,3.820110321044922,4,0.14128962668446654,2.2499990838900366,22.87728309631348,1.1333191056243228,22.886577606201172,-4.8181665547344705,22.82461357116699,0.14128962668446654
6279,2005-01-31,23.044586181640625,23.153024673461914,22.93305015563965,23.153024673461914,6407865.0,0.007586000075389565,3.0571297908641584,-7.000738825267824,44.204859131967126,30.330835462643236,0.09157234819727122,0.3733167896063989,0.7369136854018734,-0.8928409629659377,17.212214468644998,0.2819385528564453,-0.7165430467525056,-0.27527809143066406,-1.1691582021060398,0.6186020192447117,-0.7222181467683519,0.17166196390702382,0.5040323036873922,88.2549683923481,36.546603771873265,0.44694005533768827,1,-0.00154876708984375,0.9124279022216797,1.2803411483764648,-0.2587013244628906,3.1663856506347656,0,0.14036037079953645,-4.128127417088859,22.87108612060547,2.2499990838900366,22.87728309631348,1.1333191056243228,22.886577606201172,0.14036037079953645
6280,2005-02-01,24.07939338684082,24.16924285888672,23.58057975769043,23.74788475036621,7492358.0,0.04490456878000337,1.3030296246548765,-3.057112201642833,62.74879602824991,34.76968637178469,-0.9911204832445364,-0.7268161246477831,-0.27267305898613614,-1.8929496814994238,17.06148202284656,1.1246566772460938,-0.6195769587452915,0.7773439407348626,-0.033220914119542755,1.587908795589268,0.3720615133076599,1.1826263681620652,-1.8496398925781286,95.3673645401342,39.79605121398657,0.4052824274272025,2,-0.8798952102661133,-0.2401123046875,0.3315110206604004,-1.2083063125610352,2.0913009643554688,1,0.09701496379629604,3.0571297908641584,23.044586181640625,-4.128127417088859,22.87108612060547,2.2499990838900366,22.87728309631348,0.09701496379629604
6281,2005-02-02,23.87181282043457,24.150653839111328,23.791259765625,24.008134841918945,17842805.0,-0.008620672583873779,-1.4166784234759968,-0.41121710412759055,56.80752069283046,38.74609992995179,-0.830570092816199,-0.5534685187104422,-0.031176792125073405,-1.6527621772209358,17.984842802582673,0.3593940734863281,-0.5953982422202309,0.5734812736511223,-0.22523936039622683,1.3722019076984715,0.17412095662744775,0.9728415906747969,-1.603269538879399,84.66451820374866,28.60895983959034,0.39936031702367536,2,-0.6723146438598633,-0.08984947204589844,0.6312637329101562,-1.0007257461547852,2.2307205200195312,2,0.10369891268610143,1.3030296246548765,24.07939338684082,3.0571297908641584,23.044586181640625,-4.128127417088859,22.87108612060547,0.10369891268610143
6282,2005-02-03,24.500751495361328,24.75170707702637,23.843929290771484,23.85632133483887,8390292.0,0.02634649825958668,-1.7129661033856818,-4.727263823595228,63.28809242352332,43.64257412449952,-1.405775352093677,-1.1555148206417343,-0.6192908606148926,-2.243324722174556,18.303948923536897,0.9077777862548864,-0.527856593457944,1.1477363586425788,0.18479500218092326,2.1106777151042344,0.666265680411751,1.6292070368734066,-2.194194222259526,87.1224392521259,32.296619619391635,0.4814706782308278,2,-1.0100212097167969,-0.7373771667480469,0.038729190826416016,-1.629664421081543,1.7009258270263636,3,0.10432479983184728,-1.4166784234759968,23.87181282043457,1.3030296246548765,24.07939338684082,3.0571297908641584,23.044586181640625,0.10432479983184728
6283,2005-02-04,25.02745056152344,25.05843162536621,24.33344841003418,24.33344841003418,4874083.0,0.021497261676313606,-1.089282327947518,1.0769237599410533,64.69683597411627,48.55016844662465,-1.7823452706626384,-1.6411798338818357,-1.0997015560974397,-2.728788954224054,18.803895251303913,0.7249832153320312,-0.44139727313537236,1.5949660301208546,0.3745554450793307,2.8153766151623785,0.9847607376000909,2.2051713226416183,-2.623087296264657,98.54232925787409,46.85381038552935,0.6102052925207623,2,-1.383358001708988,-1.336884498596195,-0.4198088645935094,-2.156363487243656,0.9294662475585902,4,0.06585786236913926,-1.7129661033856818,24.500751495361328,-1.4166784234759968,23.87181282043457,1.3030296246548765,24.07939338684082,0.06585786236913926
6284,2005-02-07,25.04913711547852,25.25052261352539,24.78578948974609,24.81677055358887,5549632.0,0.0008665107099810054,-2.1579192939025242,0.334821097299212,66.87647700748303,52.69520591221913,-1.5937575176624286,-1.608698420654843,-1.0828825670612794,-2.702957445011858,19.19678993373995,0.4647331237793004,-0.3026016924310646,1.5299023628234885,0.11392541661081523,2.9458793090361617,0.8219138897171518,2.237890835929825,-2.4855297486132883,87.94057549075953,38.68712582662785,0.7079884731063375,2,-1.3089990615844762,-1.3089990615844762,-0.39192438125610707,-2.178050041198734,0.6723155975341726,0,0.06555352859469155,-1.089282327947518,25.02745056152344,-1.7129661033856818,24.500751495361328,-1.4166784234759968,23.87181282043457,0.06555352859469155
6285,2005-02-08,25.16996955871582,25.33417320251465,24.87563705444336,25.095611572265625,3075633.0,0.004823816592174568,1.2769398337792721,0.32000295500997317,69.6708522178468,56.15590039386437,-1.505202703383226,-1.6686773266548656,-1.1661078206813613,-2.77721396230411,19.42299529928552,0.45853614807128906,-0.10524440025871229,1.5577879905700698,-0.03380182742591842,3.149377808566058,0.7619930815720757,2.353582899568064,-2.3914089721177767,89.35755954463359,40.49692190771137,0.7957949089979941,2,-1.3880062103271484,-1.3880062103271484,-0.48797082901000977,-2.298882484436035,0.8365192413330078,1,0.04135890077781568,-2.1579192939025242,25.04913711547852,-1.089282327947518,25.02745056152344,-1.7129661033856818,24.500751495361328,0.04135890077781568
6286,2005-02-09,24.971681594848636,25.1916561126709,24.962387084960934,25.11110115051269,3286077.0,-0.00787795803267155,-1.9019820863812187,-1.874977555469957,73.41039081329258,60.14402853820069,-1.0952115679597583,-1.40659128142223,-0.9267474019532607,-2.5341185963247987,19.14208825921353,0.2292690277099645,0.10910453517697505,1.273214530944827,-0.41873097714818996,2.965160039037844,0.42724177689831677,2.1191872849913373,-1.9375597466589305,75.67568605316431,21.340563056295366,0.8459727540465093,2,-0.9031324386596715,-1.1897182464599645,-0.3586182594299352,-2.100594520568851,1.1153621673583949,2,0.04801489846783058,1.2769398337792721,25.16996955871582,-2.1579192939025242,25.04913711547852,-1.089282327947518,25.02745056152344,0.04801489846783058
6287,2005-02-10,24.94070053100586,25.02435111999512,24.6866455078125,25.018156051635746,2717041.0,-0.0012406478804842802,6.517460991401671,0.555557075626627,80.01797561544595,64.63575554497282,-0.8278065871582534,-1.3239222887220166,-0.8535078699687375,-2.4584511518248746,18.93044061507132,0.33770561218262074,0.2842454756594357,1.1663269042968736,-0.6077268172220123,2.9403806258157594,0.27930004353743243,2.0533537650563147,-1.6765735473836578,60.68123079738044,-0.11047222909650145,0.8870268607594425,2,-0.8070888519287109,-1.1587371826171875,-0.4895191192626953,-2.069613456726074,1.1029682159423793,3,0.04658380818148511,-1.9019820863812187,24.971681594848636,1.2769398337792721,25.16996955871582,-2.1579192939025242,25.04913711547852,0.04658380818148511
6288,2005-02-11,25.182361602783203,25.22573661804199,24.74860954284668,24.85085105895996,2921351.0,0.009689425983721467,1.2814824272991567,-4.280011820039697,86.88229258565806,69.37769259538294,-0.7902368127300647,-1.5079584061722429,-1.0791951323197608,-2.656089907518009,19.275636185464716,0.47712707519530895,0.43971035241925804,1.3223220825195305,-0.5522696497095545,3.1969138147486156,0.385026216404988,2.259617948634073,-1.711229997271758,76.55519586675346,7.952460495718341,0.9372958661145422,2,-0.7249851226806641,-1.4003982543945312,-0.7745552062988281,-2.1610107421875,0.6940021514892578,4,0.04047736807543223,6.517460991401671,24.94070053100586,-1.9019820863812187,24.971681594848636,1.2769398337792721,25.16996955871582,0.04047736807543223
6289,2005-02-14,25.067726135253906,25.2567195892334,24.98407554626465,25.1513786315918,2104754.0,-0.004552212748649698,-1.1728635271942358,-0.25233736270692125,83.21097057137453,71.65126754461899,-0.400562326623902,-1.3667692466681132,-0.9443948581151744,-2.491418591978025,20.178686105942262,0.27264404296875,0.6127757743503537,1.1463418960571303,-0.8043568615055889,3.0970406536198496,0.1709925172757707,2.12169127483849,-1.4102903700421408,58.851633769378275,-15.636356203763505,0.9753493787813589,2,-0.505009651184082,-1.2857627868652344,-0.6754117012023926,-2.046375274658203,-0.024785995483394885,0,0.03547153295956962,1.2814824272991567,25.182361602783203,6.517460991401671,24.94070053100586,-1.9019820863812187,24.971681594848636,0.03547153295956962
6290,2005-02-15,25.02745056152344,25.20404815673828,24.89422607421875,24.962387084960934,2267106.0,-0.0016066704061292736,-2.0769055917563266,-0.7777828446350101,81.9021205286088,74.43955641526104,-0.23653663138722436,-1.2896410186338336,-0.8797118482535886,-2.3961337765072663,20.75580973649511,0.30982208251953125,0.7966709609435192,1.0406937599182164,-0.9683477599590589,3.0497352797954917,0.036172999979577014,2.045214519856856,-1.2023410525813887,59.782590512007,-19.294454353865838,1.0045207599386383,2,-0.43839931488037465,-1.2454872131347692,-0.6963262557983434,-1.8310499191284215,0.3996696472167933,1,0.027729638293889636,-1.1728635271942358,25.067726135253906,1.2814824272991567,25.182361602783203,6.517460991401671,24.94070053100586,0.027729638293889636
6291,2005-02-16,25.287700653076172,25.287700653076172,24.717628479003906,25.02745056152344,2601491.0,0.010398585781359326,3.3809565688990517,3.999941369605512,83.419233672016,76.67634988731578,-0.30711842703973247,-1.4947617608686201,-1.1112280974468547,-2.600242750220474,21.30552687080087,0.5700721740722656,0.9825351877894057,1.2172918319702148,-0.8645202860077319,3.2991039499481616,0.17638577298124147,2.258197890959188,-1.311684774776861,100.0,17.710570458407716,1.040906058988973,2,-0.4538898468017578,-1.5057373046875,-0.9984021186828613,-1.9968042373657227,-0.26334953308105113,2,0.028424416946157383,-2.0769055917563266,25.02745056152344,-1.1728635271942358,25.067726135253906,1.2814824272991567,25.182361602783203,0.028424416946157383
6292,2005-02-17,25.095611572265625,25.26601219177246,24.844654083251953,25.18855857849121,3628854.0,-0.007596146579154417,2.4000477117594095,-0.3571449511161974,79.33008352202832,78.30226628152823,-0.024333606686770537,-1.2169508876205626,-0.8828558657100771,-2.3489977598577525,21.017077914842204,0.44304656982421875,1.0319698985841619,0.9311716079711907,-1.1578313293828408,3.0201745453252222,-0.11332986070582507,1.9756730766482065,-0.98377996154478,66.30442783439618,-16.707017272646013,1.0445014686770158,2,-0.08520221710205078,-1.3136482238769531,-0.9697442054748535,-1.781477928161621,-0.6258411407470703,3,0.03950619761094343,3.3809565688990517,25.287700653076172,-2.0769055917563266,25.02745056152344,-1.1728635271942358,25.067726135253906,0.03950619761094343
6293,2005-02-18,25.033647537231445,25.16067314147949,24.860145568847656,25.018156051635746,2958792.0,-0.002469118349865518,1.2299070182142726,-0.16667008680302348,77.0202322487837,79.42935019722832,0.043138373004367736,-1.0381361152226063,-0.7871774903027529,-2.232732952725552,20.279470395427516,0.3005275726318324,1.1287731132885988,0.7612344741821282,-1.269388174675889,2.7918571230401454,-0.25407685024687865,1.776545798611135,-0.7995817673312189,55.43492080486614,-25.80149511554781,1.0153113244290077,2,-0.023238182067871094,-1.2516841888427734,-0.9077801704406738,-1.7195138931274414,-0.4182605743408203,4,0.04034654591244169,2.4000477117594095,25.095611572265625,3.3809565688990517,25.287700653076172,-2.0769055917563266,25.02745056152344,0.04034654591244169
6294,2005-02-22,24.485261917114254,25.24122810363769,24.43878746032715,24.847753524780273,3414215.0,-0.021905941565311338,-2.5237999514201084,-23.399409012564078,56.353077178458875,77.94959741507408,0.5622537195484831,-0.36292656965116876,-0.22463804709937207,-1.6423307501143363,19.054284772697088,0.8024406433105433,1.136252178402131,0.12052173614501527,-1.7596881546731282,2.0007316269631588,-0.8195832092640565,1.060626681554087,-0.14118540395258705,5.474582935459897,-70.91855839059075,0.9401049454090715,2,0.3779821395874059,-0.7032985687255824,-0.3593945503234828,-1.1711282730102504,0.19208908081055043,1,0.056813843440485234,1.2299070182142726,25.033647537231445,2.4000477117594095,25.095611572265625,3.3809565688990517,25.287700653076172,0.056813843440485234
6295,2005-02-23,24.637073516845703,24.66495704650879,24.39541244506836,24.506948471069336,2559208.0,0.006200121536185765,1.9000112865659085,-0.3589739542225695,62.19151042524447,76.7030551497354,0.36531852948471766,-0.3920939592228194,-0.3570438041430073,-1.7552192364325698,17.81120438056092,0.2695446014404297,1.0984678482499568,0.18171033859253072,-1.555200032584949,1.9186207097700105,-0.6867448469962092,1.0501655241812706,0.6970996856689453,27.083297706790706,-46.269851777758774,0.868455185588739,2,0.2044830322265625,-0.8551101684570312,-0.6676664352416992,-1.3229398727416992,0.06196594238281605,2,0.016473816285335063,-2.5237999514201084,24.485261917114254,1.2299070182142726,25.033647537231445,2.4000477117594095,25.095611572265625,0.016473816285335063
6296,2005-02-24,25.095611572265625,25.095611572265625,24.41400146484375,24.553422927856445,3784427.0,0.018611709507884378,1.5142913428761393,4.1666739955733405,60.02089788951879,74.48115762463239,-0.08246323333494132,-0.7132183465118729,-0.8027329668599172,-2.175334471511576,16.548838810519285,0.681610107421875,1.0593070866339716,0.5297966957092299,-1.061952561186871,2.121545952605331,-0.2660779327388205,1.3256713241572804,0.21978641510009922,80.42721466989451,8.45161663922164,0.7958746284480512,2,-0.2540550231933594,-1.3136482238769531,-1.2524566650390625,-1.5320711135864258,-0.37178802490234375,3,0.013209824973581252,1.9000112865659085,24.637073516845703,-2.5237999514201084,24.485261917114254,1.2299070182142726,25.033647537231445,0.013209824973581252
6297,2005-02-25,25.71525573730469,25.73694229125977,24.971681594848636,25.095611572265625,5465713.0,0.02469133550520297,1.3084185816369729,1.1428571428571495,61.23481806603408,71.63143823356306,-0.6489236310688291,-1.169297856086029,-1.4110521967973995,-2.755580195690303,14.81834245499889,0.7652606964111328,1.010585583324115,1.0075422286987354,-0.45081173482213543,2.4658961922196063,0.2783652469383,1.7367192104591709,-1.3198432922363317,98.38344603240502,28.53866055088939,0.7291769817604355,2,-0.6490783691406286,-1.7319078445434606,-1.9054069519043004,-2.151715278625492,-0.8334217071533203,4,-0.02686749936953914,1.5142913428761393,25.095611572265625,1.9000112865659085,24.637073516845703,-2.5237999514201084,24.485261917114254,-0.02686749936953914
6298,2005-02-28,26.1025333404541,26.412355422973636,25.6223087310791,25.637800216674805,6498240.0,0.015060227559300365,-2.1874966332946144,0.7499999999999957,65.37071475606203,69.64918758741723,-0.9967692189571729,-1.372436250731944,-1.7907610111005248,-3.099867446683092,13.418560836242111,0.7900466918945348,0.973745494292892,1.2332474708557122,-0.07683424520437399,2.5433291869157983,0.5782066128256673,1.888288328885757,-1.6885318756103516,84.6390261939232,16.377545571242777,0.6550408580300431,2,-0.6986494064331055,-1.7814788818359375,-2.292684555053711,-2.1919918060302734,-1.16802978515625,0,-0.0625518943942911,1.3084185816369729,25.71525573730469,1.5142913428761393,25.095611572265625,1.9000112865659085,24.637073516845703,-0.0625518943942911
6299,2005-03-01,26.279132843017575,26.59515190124512,25.947622299194336,26.018882751464844,6042818.0,0.006765607776842764,-2.2153735414456914,0.5599990149966679,65.92526705010071,67.87398164536077,-1.0990348786460906,-1.3642317896816074,-1.9647749503504528,-3.237355969997008,12.137229330279634,0.6475296020507848,0.9261923025931935,1.248119640350339,0.0976033333609081,2.39863594733977,0.6728614868556235,1.8233777938450544,-1.7851972198486301,85.63379597796548,19.21296154953967,0.575258153494716,3,-0.7838506698608363,-1.8666801452636683,-2.469284057617184,-2.360845565795895,-1.4344787597656214,1,-0.06331053197476455,-2.1874966332946144,26.1025333404541,1.3084185816369729,25.71525573730469,1.5142913428761393,25.095611572265625,-0.06331053197476455
6300,2005-03-02,26.415454864501953,26.53938293457031,25.98789978027344,26.02507781982422,3895781.0,0.00518746270277326,-1.373332676664456,1.5000073289066942,71.10511221534901,66.50574592795333,-1.1373696153553894,-1.3877175399731883,-2.0903817762102754,-3.331200569950056,13.232408349844253,0.5514831542968679,0.835043282037951,1.2676385879516587,0.05145333545446107,2.4838238404488564,0.6595459617030599,1.8757312142002576,-1.7954462646484366,91.76136438164964,25.41605584996627,0.608092626248599,3,-0.9201726913452148,-2.003002166748047,-2.7140445709228516,-2.356199264526367,-1.4871482849121094,2,-0.06579874832717247,-2.2153735414456914,26.279132843017575,-2.1874966332946144,26.1025333404541,1.3084185816369729,25.71525573730469,-0.06579874832717247
6301,2005-03-03,26.34729385375977,26.598249435424805,26.32870483398437,26.38137435913086,4540989.0,-0.0025803459032530673,-6.56525695931412,-0.08730150974738915,70.34051454501531,65.50690493050745,-1.0092302579775598,-1.1853650303684553,-2.013574922492783,-3.2165696651496347,14.412276365224578,0.26954460144043324,0.7697800195445197,1.075703525543215,-0.09678079335108336,2.2481878444375134,0.48946136609606583,1.6619456849903642,-1.608776655822755,84.57146542525142,16.786381956061106,0.5862421594471497,3,-0.8504629135131871,-1.9332923889160192,-2.6458835601806676,-2.2508592605590856,-1.5646038055419993,3,-0.06255877372757368,-1.373332676664456,26.415454864501953,-2.2153735414456914,26.279132843017575,-2.1874966332946144,26.1025333404541,-0.06255877372757368
6302,2005-03-04,27.05678749084473,27.09086608886719,26.35039138793945,26.412355422973636,4731744.0,0.026928520288383107,1.078265105647206,-18.909111260355676,73.87531491959687,65.15746967170891,-1.5771271822926494,-1.7850699435758415,-2.71538882849692,-3.8764306056289435,15.809574994821704,0.7435722351074219,0.7340850048594945,1.6573953628540075,0.2965915815340594,3.0181991441739555,0.9769934721940352,2.3377972535139797,-2.169491713908691,97.67945066348723,29.722995430947037,0.6804018906599738,3,-1.3136482238769567,-2.3964776992797887,-3.3553771972656286,-2.9603528976440465,-1.5398178100586009,4,-0.0862247206646709,-6.56525695931412,26.34729385375977,-1.373332676664456,26.415454864501953,-2.2153735414456914,26.279132843017575,-0.0862247206646709
6303,2005-03-07,26.67570495605469,27.239582061767575,26.58275985717773,26.95454406738281,5484110.0,-0.014084544771584051,-1.8266872424605154,-0.4326896894645136,69.17961924868963,66.58264101284566,-1.0489297109929225,-1.3430308507133084,-2.3404849001798063,-3.445696016117406,16.852671752017123,0.6568222045898438,0.6560037522996254,1.193900108337406,-0.26795053578820216,2.655750752463014,0.46297478627460364,1.9248254304002081,-1.5680521479255383,56.354901905784516,-12.226428323069712,0.7309253220628036,3,-0.8582077026367223,-1.6544513702392614,-3.1679334640502965,-2.7186908721923864,-1.902309417724613,0,-0.06724736717768198,1.078265105647206,27.05678749084473,-6.56525695931412,26.34729385375977,-1.373332676664456,26.415454864501953,-0.06724736717768198
6304,2005-03-08,26.69119644165039,26.89877700805664,26.52389144897461,26.62923240661621,2725433.0,0.0005807338783068161,-1.7499807618314736,-0.22222146218671904,69.96282439400831,67.4461203427083,-0.8030520381702253,-1.2956230726134628,-2.363101195893954,-3.408418340869016,17.610078378371437,0.37488555908203125,0.6066909374040748,1.1272886276245124,-0.4145075512485974,2.6690848064976223,0.35639053818795574,1.8981867170610691,-1.327712123084627,56.1881135312888,-12.948270985260116,0.7708980894365556,3,-0.8644046783447266,-1.6048803329467773,-3.1911706924438477,-2.734182357788086,-3.0579471588134766,1,-0.06581544181403953,-1.8266872424605154,26.67570495605469,1.078265105647206,27.05678749084473,-6.56525695931412,26.34729385375977,-0.06581544181403953
6305,2005-03-09,26.21097183227539,26.644723892211914,26.19548034667969,26.644723892211914,4509035.0,-0.017991872729452907,1.0714301419016505,-7.000061563086773,60.52260427390857,67.50186549652939,-0.08503365070899349,-0.7730448412400577,-1.886239878655907,-2.8725859178372843,17.9904591974258,0.4957160949706996,0.5691692194532187,0.5950139045715339,-0.9610075828785583,2.151035392021626,-0.1829968391535104,1.3730246482965782,-0.6223557845254106,1.4837142178619669,-61.11524034189281,0.778010743725046,3,-0.10534000396728516,-0.8008909225463867,-2.7109460830688477,-2.253957748413086,-2.587017059326172,2,-0.052127702771439965,-1.7499807618314736,26.69119644165039,-1.8266872424605154,26.67570495605469,1.078265105647206,27.05678749084473,-0.052127702771439965
6306,2005-03-10,26.17069435119629,26.35039138793945,25.712158203125,26.2171688079834,5051282.0,-0.0015366649255448284,3.0792149213703004,0.10714521285250053,62.69201167483223,67.66377589750697,0.13832850131409558,-0.672831015847482,-1.8558558978671655,-2.7786459152058107,18.011419618058145,0.6382331848144496,0.679190756017789,0.49478578567504883,-1.0490626222539312,2.038634193604029,-0.2771384182894394,1.266709989639537,1.0688877105712855,30.020229517613483,-30.783576302154554,0.7719242039644892,3,0.2602510452270508,-0.6552734375,-2.6513047218322754,-2.2136802673339844,-2.2617015838623047,3,-0.047472480284026286,1.0714301419016505,26.21097183227539,-1.7499807618314736,26.69119644165039,-1.8266872424605154,26.67570495605469,-0.047472480284026286
6307,2005-03-11,26.1025333404541,26.415454864501953,26.040569305419922,26.183088302612305,3468116.0,-0.0026044784990227887,-2.6666666666666665,1.7333169170155134,62.600415873712535,67.35596491057923,0.29860335467752464,-0.5408976125729765,-1.7924917122906407,-2.6537552352464715,18.665171704162415,0.37488555908203125,0.7680489479038712,0.3685331344604492,-1.1459900753752947,1.8830563442961932,-0.38872847045742276,1.1257947393783212,1.1065002441406229,25.55774778037243,-34.44115351453425,0.7572616049178725,3,0.3733367919921875,-0.5607776641845703,-2.611802577972412,-2.145519256591797,-1.8806209564208984,4,-0.05056380064807042,3.0792149213703004,26.17069435119629,1.0714301419016505,26.21097183227539,-1.7499807618314736,26.69119644165039,-0.05056380064807042
6308,2005-03-14,26.20167732238769,26.31941032409668,25.96931076049805,26.1273193359375,2123152.0,0.003798251328346547,1.2599900269027147,-0.9230714590140204,72.63069479232684,68.10101243749325,0.24026874406202126,-0.5900117779602461,-1.8899858541370058,-2.6964022503771936,18.965335310302915,0.35009956359862926,0.8477296634202673,0.4167113304138148,-1.0882225997469313,1.9216452605745609,-0.3357556346665582,1.1691782954941878,0.9774187545776378,41.25327503897869,-24.583317060762347,0.7524669650803738,3,0.2741928100585973,-0.41516208648681285,-2.5746250152587855,-2.244663238525387,-1.7845764160156214,0,-0.026132206468191366,-2.6666666666666665,26.1025333404541,3.0792149213703004,26.17069435119629,1.0714301419016505,26.21097183227539,-0.026132206468191366
6309,2005-03-15,25.95691680908203,26.406160354614254,25.888755798339844,26.248149871826172,2559208.0,-0.009341406288387755,-1.4202942514788246,-3.916634603052643,66.98562361803329,67.64329148223595,0.48558023051611343,-0.2900929386066089,-1.644388031492234,-2.3989626696910094,19.278297975229762,0.5174045562744105,0.8771353583940069,0.12749128341674876,-1.340305146317899,1.5952877131513965,-0.6064069314505751,0.8613894982840726,1.1928405104064908,26.245722829099282,-42.654944560627015,0.7338982148673241,3,0.5189533233642578,-0.1394195556640625,-2.2895874977111816,-1.9999027252197266,-1.0286102294921875,1,-0.04559560287752873,1.2599900269027147,26.20167732238769,-2.6666666666666665,26.1025333404541,3.0792149213703004,26.17069435119629,-0.04559560287752873
6310,2005-03-16,25.72145271301269,25.922836303710934,25.510772705078125,25.761728286743164,3835101.0,-0.009071343018172029,1.2735069718495382,0.13829327395377472,58.54483105963183,66.33265998386001,0.684198145746258,3.151181632787825e-05,-1.3965225755864772,-2.1023535869249486,19.526255759948036,0.44614410400390625,0.8512044296200791,-0.1426729202270529,-1.5626757031577334,1.2773298627036276,-0.8526743116923932,0.5673284712382873,1.3995526241485585,23.287737659018738,-42.33090568859881,0.710001391465341,3,0.6537246704101598,0.09604454040527699,-1.9813146591186488,-1.764438629150387,-1.0038242340087855,2,-0.08118528348592602,-1.4202942514788246,25.95691680908203,1.2599900269027147,26.20167732238769,-2.6666666666666665,26.1025333404541,-0.08118528348592602
6311,2005-03-17,26.006488800048828,26.20787239074707,25.87636375427246,25.89495277404785,3675655.0,0.011081648078606898,-3.458336005335454,-2.7693218412575695,54.37616003063222,64.16608721841949,0.3863653775027096,-0.24073640315547706,-1.6498083906330763,-2.323521209422047,20.35224377486108,0.48641967773437855,0.8142891028520509,0.1064237594604478,-1.2883111699129586,1.5011586888338542,-0.5909437052262554,0.803791224147151,1.0501072318290987,54.794503219386314,-6.403685024416049,0.6973674646867023,3,0.36868858337402344,-0.18899154663085938,-2.2245254516601562,-2.0494747161865234,-1.1246547698974574,3,-0.09161306031805172,1.2735069718495382,25.72145271301269,-1.4202942514788246,25.95691680908203,1.2599900269027147,26.20167732238769,-0.09161306031805172
6312,2005-03-18,26.08704376220703,26.23575782775879,25.87946128845215,26.00958633422852,4846971.0,0.003097494735931239,-1.110089463220676,0.6944610701643062,49.74361564762226,62.00653126274534,0.1718590054411031,-0.2563506405673053,-1.6796432265979142,-2.344334667512058,21.23867820783773,0.3562965393066406,0.7456960486186901,0.13740711212158274,-1.2064894225508453,1.4813036467940108,-0.5345411552146331,0.8093553794577986,0.9077193365989018,64.35995151680429,5.873776877863726,0.6719482673362146,3,0.11773109436035156,-0.2695465087890625,-2.161787509918213,-2.1300296783447266,-1.8744258880615199,4,-0.08349167558910775,-3.458336005335454,26.006488800048828,1.2735069718495382,25.72145271301269,-1.4202942514788246,25.95691680908203,-0.08349167558910775
6313,2005-03-21,26.04366874694824,26.22336578369141,25.83918571472168,26.08704376220703,2498851.0,-0.0016627033578113792,1.431372785707787,-0.5599852253140336,45.92276804321533,59.33541389043501,0.12980133306610853,-0.1406382165387079,-1.5860051940647715,-2.245959276779825,22.140994029402478,0.3841800689697301,0.6799261579666549,0.04353103637695099,-1.229474015394242,1.316536088148144,-0.5929714895086455,0.6800335622625475,0.8917347361085817,59.515679286640754,4.279113745945715,0.6365025258855973,3,0.034079551696780896,-0.22617149353026988,-2.0858812332153285,-2.086654663085934,-2.0479259490966797,0,-0.06995006658301572,-1.110089463220676,26.08704376220703,-3.458336005335454,26.006488800048828,1.2735069718495382,25.72145271301269,-0.06995006658301572
6314,2005-03-22,25.87636375427246,26.536285400390625,25.87636375427246,26.04366874694824,4036507.0,-0.006424017841011098,-6.888845820602855,3.8571742667424895,40.76434286550803,57.14005151172383,0.1892709743179033,0.14359015332082237,-1.365349723380124,-2.0259482646742697,23.61992340193237,0.6599216461181641,0.5199746119529962,-0.19332904815673757,-1.2517575704983557,0.8650994741848805,-0.7225433093275448,0.3358852130140697,1.0020544976652133,35.649587846684916,-14.348571716211616,0.5292142611708085,3,0.14716529846191406,-0.05886650085449219,-1.7566938400268555,-1.9193496704101562,-2.258604049682617,1,-0.0563936595480673,1.431372785707787,26.04366874694824,-1.110089463220676,26.08704376220703,-3.458336005335454,26.006488800048828,-0.0563936595480673
6315,2005-03-23,25.04294013977051,25.87946128845215,25.02125358581543,25.87636375427246,6435301.0,-0.032207910756562264,1.0442796716053084,4.981462903005237,32.296055285137086,53.76272302397993,0.938252556216284,1.063505809695247,-0.4870601952488869,-1.14220051689232,24.520508980388005,0.8582077026367188,0.3725552026210437,-1.0470459938049288,-2.0001432802044867,-0.09394870740537087,-1.5235946370047095,-0.5704973506051481,1.7807722902927807,1.4314256470688336,-42.36785768964432,0.4765486431997791,3,0.735829353332516,0.7745571136474574,-0.8706002235412633,-1.0859260559082067,-1.226894378662113,2,-0.004577480101811915,-6.888845820602855,25.87636375427246,1.431372785707787,26.04366874694824,-1.110089463220676,26.08704376220703,-0.004577480101811915
6316,2005-03-24,25.427120208740234,25.656389236450195,25.24122810363769,25.2815055847168,3894812.0,0.015340853223524187,-2.6712374976807673,-0.1747186202666607,25.73802639806304,49.66690197112998,0.48891938555145487,0.7435575260052758,-0.8188876569401629,-1.474449389921908,25.332542831374504,0.613449096679684,0.2176309002271708,-0.6794413566589341,-1.5691472979913144,0.2102645846734461,-1.1242943273251242,-0.234588385992744,1.288444690668186,26.78931353257469,-9.773367095483259,0.44485297066618995,3,0.35164928436279297,0.3903770446777344,-1.2416129112243652,-1.4701061248779297,-1.4344768524169957,3,-0.027902952592030017,1.0442796716053084,25.04294013977051,-6.888845820602855,25.87636375427246,1.431372785707787,26.04366874694824,-0.027902952592030017
6317,2005-03-28,25.02435111999512,25.43641662597656,24.990272521972656,25.430219650268555,4070074.0,-0.015840137830735013,1.1333211728761194,-2.7872786335534334,25.57289577080435,44.438257635405265,0.8075915061290431,1.1509201062359473,-0.3730599149060403,-1.0215639720810294,25.231290152159797,0.4461441040039027,0.12483148695993762,-1.047665214538572,-2.048105210606625,-0.04722521847051908,-1.5478852125725986,-0.5474452165045456,1.589555100597721,2.204289401349427,-30.538919071838734,0.5002199980340265,3,0.7389278411865199,0.793146133422848,-0.7164640426635778,-1.067337036132816,-1.0998687744140696,0,-0.005695136275876256,-2.6712374976807673,25.427120208740234,1.0442796716053084,25.04294013977051,-6.888845820602855,25.87636375427246,-0.005695136275876256
6318,2005-03-29,24.469770431518555,25.176164627075195,24.41400146484375,25.00266456604004,5237195.0,-0.02216164110778651,-1.3653793789290491,1.3129722921914473,21.66010728925511,39.40208915442991,1.2188396317095211,1.6621244198208096,0.21752468708932682,-0.4208197671034348,24.524869643780928,0.7621631622314453,0.00324921028856906,-1.52060775756836,-2.7506822775590187,-0.29053323757770144,-2.1356450175636894,-0.9055704975730308,2.014245093184673,2.6277806536962744,-26.028274566814613,0.6150372599953297,3,1.0053730010986328,1.347726821899414,-0.07358407974243164,-0.51275634765625,-0.04647254943847656,1,-0.01050898937089395,1.1333211728761194,25.02435111999512,-2.6712374976807673,25.427120208740234,1.0442796716053084,25.04294013977051,-0.01050898937089395
6319,2005-03-30,24.615386962890625,24.773395538330078,24.40470695495605,24.469770431518555,4510004.0,0.005950874438303222,-1.674141759298285,-0.27325602204803323,27.744191194154652,35.979795836043564,0.9643238893839516,1.4603460517670115,0.0983607957431758,-0.5243495635453215,23.569326381016204,0.368688583374027,-0.11954454949228932,-1.2918039321899428,-2.6572392702674783,0.07363140588759265,-1.9745216012287123,-0.6090862631511733,1.661627155826654,14.285769714277052,-17.071798411889574,0.682717669038768,3,0.8551092147827148,1.2021102905273438,-0.21920061111450195,-0.6583728790283203,-0.48642158508301137,2,-0.025173041804023688,-1.3653793789290491,24.469770431518555,1.1333211728761194,25.02435111999512,-2.6712374976807673,25.427120208740234,-0.025173041804023688
6320,2005-03-31,24.677350997924805,24.95309257507324,24.550323486328125,24.68044853210449,3391944.0,0.002517288683196117,-2.1325302992093,-0.021271858012943054,29.295552365770718,33.193061651058954,0.8254875602907177,1.3296636854576533,0.06801021114081607,-0.5509586838994025,22.433894577252122,0.40276908874511363,-0.3000859593284311,-1.1429347038269029,-2.5909161339353943,0.3050467262815886,-1.8669254188811486,-0.41894398877265715,1.374986261141128,21.782208392635866,-9.341987835589773,0.7239907150542455,3,0.7931451797485352,1.140146255493164,-0.35474729537963867,-0.7203369140625,-0.26644706726073863,3,-0.04293780533510527,-1.674141759298285,24.615386962890625,-1.3653793789290491,24.469770431518555,1.1333211728761194,25.02435111999512,-0.04293780533510527
6321,2005-04-01,24.69903945922852,25.13898658752441,24.65256500244141,24.847753524780273,5325310.0,0.0008788812585895922,-3.025619371591444,48.01046798034948,30.287243897721467,31.031242567736644,0.6692080137605068,1.241830048319983,0.08223493494080003,-0.5397258912015062,21.034988335178674,0.4864215850830007,-0.44942522705514776,-1.0388335227966259,-2.546896551693397,0.46922950610014524,-1.7928650372450115,-0.2848020083482403,1.1555821633442278,28.528617356211395,-3.163390077935478,0.7540315144483857,4,0.7714567184448207,1.1231050491332937,-0.3872795104980504,-0.7420253753662145,-0.05576896667480824,4,-0.03575012297857605,-2.1325302992093,24.677350997924805,-1.674141759298285,24.615386962890625,-1.3653793789290491,24.469770431518555,-0.03575012297857605
6322,2005-04-04,24.72382354736328,24.87873649597168,24.482162475585934,24.59060096740723,5136169.0,0.0010034434001238157,-1.2654928004445325,-0.8958303941309983,28.79998817997307,29.128711471820836,0.481332686743837,1.0891457141349505,0.10727705730001702,-0.5343753949852079,19.08969776054603,0.39657402038574574,-0.54684960656623,-0.8974012374877915,-2.3351869405105568,0.5403844655349737,-1.6162940889991724,-0.17850838597641072,0.9568083150954614,41.36540525037978,10.433275223812132,0.7188928515113825,4,0.7466726303100586,1.0983209609985316,-0.4120635986328125,-0.7668094635009766,-0.5050086975097621,0,-0.029573912369958655,-3.025619371591444,24.69903945922852,-2.1325302992093,24.677350997924805,-1.674141759298285,24.615386962890625,-0.029573912369958655
6323,2005-04-05,24.88183403015137,25.00266456604004,24.720726013183594,24.720726013183594,2548557.0,0.006391021295124144,-2.4999940805284906,1.209314644866696,34.18415477643566,28.397579461923907,0.1577762317403959,0.8325368026684892,0.012942974087241765,-0.6677049667163324,16.794054179816424,0.2819385528564453,-0.6498291343554392,-0.649697208404536,-2.033300689697068,0.7339062728879959,-1.341498949050802,0.04210453224172994,0.6456868434070486,64.97893364227292,32.07205420072707,0.6918017406462652,4,0.2602500915527308,0.9403104782104421,-0.35707139968872426,-0.8984861373901403,-0.5793685913086009,1,-0.03847592920241405,-1.2654928004445325,24.72382354736328,-3.025619371591444,24.69903945922852,-2.1325302992093,24.677350997924805,-0.03847592920241405
6324,2005-04-06,24.93450355529785,25.23812866210937,24.92211151123047,25.05843162536621,2301641.0,0.002116786290056405,-3.2500513030986595,-0.7692234837273558,37.764932791171084,29.00523251814991,-0.047546284553710905,0.676180474337226,0.03346567685861501,-0.6908328858643458,14.367690384231569,0.3562946319580007,-0.7488552539867044,-0.5091930389404311,-1.8029451094964593,0.784559031615597,-1.156069074218447,0.13768299633758474,0.45827964802828447,59.83615243324029,24.65035872555532,0.6468760352780142,4,0.09604454040527344,0.8876409530639613,-0.07203435897827148,-0.6134490966796875,-1.4282817840576172,2,-0.020501939093515942,-2.4999940805284906,24.88183403015137,-1.2654928004445325,24.72382354736328,-3.025619371591444,24.69903945922852,-0.020501939093515942
6325,2005-04-07,24.844654083251953,25.120397567749023,24.801279067993164,24.987173080444336,3438099.0,-0.003603419328026214,-1.7837907539745264,1.150013851694524,30.76923562623989,29.56425576572511,0.012536769677840454,0.6940023353122307,0.19097954678647966,-0.5771060508758943,12.728673159021694,0.3191184997558594,-0.8440564970480295,-0.5307266235351555,-1.7979094022610163,0.7364561551907052,-1.164318012898086,0.10286476582777482,0.42955997026977144,47.95077003814915,14.615576681357332,0.6335913893629298,4,0.07590770721435192,0.9774904251098597,0.10921335220336914,-0.4322013854980469,-1.3105487823486328,3,-0.028806547398331217,-3.2500513030986595,24.93450355529785,-2.4999940805284906,24.88183403015137,-1.2654928004445325,24.72382354736328,-0.028806547398331217
6326,2005-04-08,24.928306579589844,25.03984260559082,24.72382354736328,24.93450355529785,4425116.0,0.003367021978151863,1.914295765357724,0.04348175211787851,30.84015294775122,30.149506563163648,-0.16686062904377508,0.5401971242917334,0.17536099927919935,-0.638378474161513,12.139428994155026,0.31601905822753906,-0.9161578710624205,-0.38495473861694407,-1.6090546690316394,0.8391451917977513,-0.9970047038242917,0.2270952265904036,0.3098220825195277,59.01640998728425,28.38266143907542,0.6120499652073482,4,-0.10688877105713246,0.8938379287719691,0.025560855865478516,-0.5158538818359375,-0.9852352142333984,4,-0.020755627634546303,-1.7837907539745264,24.844654083251953,-3.2500513030986595,24.93450355529785,-2.4999940805284906,24.88183403015137,-0.020755627634546303
6327,2005-04-11,24.78269004821777,25.1265926361084,24.75170707702637,25.06462860107422,5066129.0,-0.005841412889686537,-1.1801724855106868,45.49615266235822,29.83150516601154,31.05743966058103,-0.06607742728906274,0.6133091320080766,0.38902175098633407,-0.46763745682194724,11.358123304918797,0.3748855590820277,-0.8868011861523861,-0.4645791053772008,-1.651255514063358,0.7220973033089564,-1.0579173097202812,0.12875909896587956,0.35542800903320426,11.975979474172538,-14.384582829602683,0.5933382043430792,4,0.038727760314941406,1.039454460144043,0.17272615432739613,-0.3686885833740199,-0.4492416381835902,0,-0.005625682901767348,1.914295765357724,24.928306579589844,-1.7837907539745264,24.844654083251953,-3.2500513030986595,24.93450355529785,-0.005625682901767348
6328,2005-04-12,25.51696968078613,25.572738647460934,24.615386962890625,24.6618595123291,5376629.0,0.02962873001840105,-1.0196115512600166,-3.0329664382310053,45.13422922778163,32.98966610876181,-0.7109548335747,-0.18434887819252666,-0.26707856572805255,-1.1698931948350655,10.722102301971283,0.957351684570309,-0.8490779365387979,0.30393590927123526,-0.8036794965171445,1.411551315059615,-0.24987179362295464,0.8577436121654252,-1.1122627258300781,94.17466250139461,66.13923092157538,0.55380770289419,4,-0.4895191192626953,0.3051748275756836,-0.31524515151977184,-0.8566598892211879,-0.9170742034912074,1,-0.05087417695644714,-1.1801724855106868,24.78269004821777,1.914295765357724,24.928306579589844,-1.7837907539745264,24.844654083251953,-0.05087417695644714
6329,2005-04-13,24.773395538330078,25.470495223999023,24.773395538330078,25.36515617370605,3934190.0,-0.029140378021295765,-1.3560191198795821,-0.6920285329360003,46.259686321714724,34.874569881644476,0.06413431347371912,0.49119651459301394,0.5420531029382545,-0.40150941402800555,9.914493560521395,0.7435741424560511,-0.7980958398516371,-0.3804621696472168,-1.4464176477828978,0.6854933084884642,-0.9134399087150555,0.15251556942062194,-0.34532794952393076,16.50475765448437,-14.280567417260624,0.5329777390678404,4,0.2540550231933558,0.8783464431762695,0.6459798812866211,-0.03872776031494496,-0.16110801696777344,2,-0.01900950956677183,-1.0196115512600166,25.51696968078613,-1.1801724855106868,24.78269004821777,1.914295765357724,24.928306579589844,-0.01900950956677183
6330,2005-04-14,23.633249282836914,24.801279067993164,23.36990165710449,24.801279067993164,10518931.0,-0.04602301100505579,1.4509262162303451,1.9738213651439427,29.424317111920175,34.77868912766655,1.1628897161234946,1.5461504240912056,1.7024999066804298,0.7545454804317551,10.352098810689828,1.4313774108886754,-0.6958374955184397,-1.4161982536315918,-2.6447443649331497,-0.1876521423300339,-2.030471309282369,-0.8019251979808146,1.9394893646240199,11.95493025064068,-18.537118834087273,0.6142730556507782,4,0.8380708694457972,1.374063491821289,1.8233046531677246,1.101418495178219,0.8613071441650391,3,-0.0053749490845057535,-1.3560191198795821,24.773395538330078,-1.0196115512600166,25.51696968078613,-1.1801724855106868,24.78269004821777,-0.0053749490845057535
6331,2005-04-15,23.62395477294922,23.912090301513672,23.53410530090332,23.67042732238769,7057270.0,-0.00039328108363179126,-2.3424636740063587,0.03978712703140209,32.3437619488039,35.17244176864776,1.1215935161770751,1.4417171301669178,1.7390974810501092,0.7850999091766724,10.341239559887947,0.37798500061035156,-0.6414721368386402,-1.306366062164308,-2.6042651394352276,-0.008466984893388485,-1.9553156007997679,-0.6574165235288483,1.9047271347045864,11.532996629206835,-21.60627268869053,0.6489495386354607,4,0.8473653793334925,1.3291387557983398,2.133901596069336,1.1107130050659144,0.9418601989746094,4,-0.003803320523995457,1.4509262162303451,23.633249282836914,-1.3560191198795821,24.773395538330078,-1.0196115512600166,25.51696968078613,-0.003803320523995457
6332,2005-04-18,23.908992767333984,23.970956802368164,23.48453521728516,23.69521331787109,4950579.0,0.012065634104208023,1.880727001626583,-4.6001231274373255,42.41410005340929,36.08688013275594,0.7921160716712343,1.0383766846637954,1.464961972210979,0.522650982078563,10.242111402083077,0.48642158508300426,-0.5908142149433928,-0.9124255180358887,-2.1664281500624654,0.341577113990688,-1.539426834049177,-0.2854242020226003,1.576513535308834,24.472582973207853,-12.008740699781004,0.6270013160132875,4,0.5623273849487269,1.0441007614135742,2.06419038772583,0.8256750106811488,0.486419677734375,0,0.0014253464524454085,-2.3424636740063587,23.62395477294922,1.4509262162303451,23.633249282836914,-1.3560191198795821,24.773395538330078,0.0014253464524454085
6333,2005-04-19,24.221912384033203,24.327251434326172,23.986446380615234,24.011232376098636,5761043.0,0.01308794643690514,-1.6190388942226652,0.9855016862653798,44.90777950019254,36.88052976709166,0.4198991209460132,0.6134286271625911,1.149826097039309,0.2336273090808625,9.981530979495679,0.4182586669921875,-0.5391975185160618,-0.508418083190918,-1.6480444003376142,0.6312082339557783,-1.0782312417642643,0.06139507538242839,1.2212818256988491,40.56047492272891,1.2190359942072106,0.5698131585733479,4,0.24940776824950817,0.7311811447143555,1.786900520324707,0.51275539398193,-0.13012504577636363,1,0.004604757222823608,1.880727001626583,23.908992767333984,-2.3424636740063587,23.62395477294922,1.4509262162303451,23.633249282836914,0.004604757222823608
6334,2005-04-20,24.41710090637207,24.91591453552246,24.410903930664066,24.708332061767575,8077855.0,0.008058344826130881,-2.3265404838335333,-1.382338828684472,46.74419736683866,38.65552551604708,0.16047430934402485,0.31970166434764025,0.95394460004702,0.05926007295867208,8.858180933781545,0.6940021514892578,-0.47902637890156186,-0.24026641845703267,-1.2504567848616155,0.7699239479475501,-0.7453616016593259,0.2648287647452605,0.9846274523074321,67.73548033695397,25.091740641818532,0.505095183202292,4,0.05421924591064098,0.5359926223754883,1.7140917778015137,0.31756687164306285,-0.049571990966796875,2,0.007486333927347877,-1.6190388942226652,24.221912384033203,1.880727001626583,23.908992767333984,-2.3424636740063587,23.62395477294922,0.007486333927347877
6335,2005-04-21,24.928306579589844,24.95928955078125,24.014331817626953,24.78578948974609,7426836.0,0.020936378777234976,8.24240728303858,-0.4893607267059367,52.555232058828,41.06831208394449,-0.37729385788165715,-0.21136942455113683,0.4440765323547424,-0.42947388409692167,9.481551713913458,0.9449577331542969,-0.4423956418139987,0.2766709327697754,-0.7255777367919265,1.2789196023314773,-0.22445340201107555,0.7777952675506263,0.4327852450581595,97.89910966947578,51.261115435001315,0.501124334780851,4,-0.45698642730713246,0.024786949157714844,1.2183771133422852,-0.19363880157471058,-0.6382331848144531,3,-0.01267711696414553,-2.3265404838335333,24.41710090637207,-1.6190388942226652,24.221912384033203,1.880727001626583,23.908992767333984,-0.01267711696414553
6336,2005-04-22,24.717628479003906,24.93450355529785,24.43878746032715,24.69284248352051,3980991.0,-0.008451360300519961,1.1621680081529087,0.17391595289076303,49.93370178376494,43.30188948591709,-0.22310510431699626,-0.05962711566574086,0.6600641107929661,-0.19484752529063343,10.13861022559912,0.4957160949707031,-0.43322645440222374,0.10146741867065501,-0.8331528196222067,1.0360876569635167,-0.36584270047577405,0.5687775378170841,0.6036395422932266,83.61346928851154,34.808660168840575,0.46731011914643056,4,-0.24630832672119496,0.23546504974365234,1.378708839416504,0.017039299011226916,-0.7342796325683558,4,-0.009024816122284451,8.24240728303858,24.928306579589844,-2.3265404838335333,24.41710090637207,-1.6190388942226652,24.221912384033203,-0.009024816122284451
6337,2005-04-25,24.88183403015137,25.194753646850586,24.695940017700195,24.928306579589844,3767966.0,0.006643256705915146,-1.38518119923936,-1.8749519045788094,50.0,43.842530682830244,-0.41545795142706865,-0.24775991360272798,0.5041843553719012,-0.33356054061386686,10.236536607430477,0.4988136291503906,-0.3907448266261966,0.272798824310307,-0.6508260309223353,1.1964236795429493,-0.18901360330601236,0.7346112519266264,0.40040666386190793,74.10264545754495,26.214212027543425,0.4618124276163208,4,-0.4616355895996129,0.07125949859618785,1.2145032882690394,-0.14716625213623757,-0.4616355895996094,0,-0.012700794396610648,1.1621680081529087,24.717628479003906,8.24240728303858,24.928306579589844,-2.3265404838335333,24.41710090637207,-0.012700794396610648
6338,2005-04-26,24.21261787414551,24.94070053100586,24.21261787414551,24.75480651855469,5078394.0,-0.026895772843549826,-1.685717100009485,11.666858198236065,43.183152655911314,43.50069360885209,0.055069484477353825,0.4228847506795326,1.1663309662098165,0.34267457136759205,9.70212700412714,0.728082656860348,-0.37196548424336484,-0.38355970382690074,-1.322381955859516,0.5552625482057145,-0.8529708298432084,0.08585142218940689,1.03137603912959,16.797898141969437,-28.357341741192773,0.4694111260163074,4,0.0697097778320277,0.7404756546020472,1.7985181808471644,0.5220499038696218,-0.1704025268554723,1,0.007549558328347361,-1.38518119923936,24.88183403015137,1.1621680081529087,24.717628479003906,8.24240728303858,24.928306579589844,0.007549558328347361
6339,2005-04-27,23.99574279785156,24.12586784362793,23.56199073791504,24.057706832885746,4948319.0,-0.008957109777275818,4.687511422772439,0.11428501071192426,42.17144533657539,44.91704118936933,0.16766579857785402,0.6228935038014747,1.3771662404516363,0.5679511486882909,9.416825236476518,0.6506271362304723,-0.3436606086392544,-0.5694525718689007,-1.5457554023123556,0.40685025857455415,-1.05760398709063,-0.08130115664717152,1.2107692703001298,26.5655262967296,-17.482783432747482,0.48815141522172784,4,0.34390163421631215,0.9573507308959996,1.9518799781799352,0.7389249801635742,-0.613449096679684,2,0.004002565839048788,-1.685717100009485,24.21261787414551,-1.38518119923936,24.88183403015137,1.1621680081529087,24.717628479003906,0.004002565839048788
6340,2005-04-28,23.617759704589844,23.887304306030273,23.38539123535156,23.74788475036621,7070503.0,-0.015752089712161688,1.4545577501574225,2.100009234462775,38.536596922333615,45.605133964205976,0.6070594132898144,0.9670032770489811,1.7458912082271354,0.954350298629052,9.555196804766938,0.6103515625,-0.44331350136367575,-0.8944561004638665,-1.9563772045463175,0.16746500361858452,-1.425416652505092,-0.363495548422641,1.5520201553409017,12.84256088009319,-28.1015204521252,0.5309605520412258,4,0.6723127365112305,1.0069217681884766,2.302753448486328,1.1169080734252894,-0.18279647827148438,3,0.031745992007435,4.687511422772439,23.99574279785156,-1.685717100009485,24.21261787414551,-1.38518119923936,24.88183403015137,0.031745992007435
6341,2005-04-29,23.8160457611084,24.005035400390625,23.379194259643555,23.85632133483887,4857300.0,0.008395633582469753,2.7064511392004698,0.3095143866438278,41.621921866321095,45.51711416564061,0.4904645523870528,0.7369579626599005,1.5320703231137678,0.7661145256807274,9.995022356011168,0.6258411407470703,-0.4985678828643607,-0.6520203590393052,-1.7539066658534175,0.44986594777480704,-1.2029635124463631,-0.10107720563224731,1.317736534765821,24.061537427143872,-19.698046277502986,0.5509431534070569,4,0.4709281921386719,0.6970996856689453,1.9820876121520996,0.9186220169067347,-0.23546600341796875,4,0.019903708551025634,1.4545577501574225,23.617759704589844,4.687511422772439,23.99574279785156,-1.685717100009485,24.21261787414551,0.019903708551025634
6342,2005-05-02,23.99264335632324,24.22810935974121,23.73239326477051,23.812946319580078,2943622.0,0.007415067849055879,-1.909105155054635,-4.461687819662333,35.37454056732844,44.457865395322386,0.3654071047915153,0.5299440394327242,1.3478622369078614,0.605247366493888,10.035384734360193,0.4957160949706996,-0.3691815759637578,-0.4388637542724645,-1.553466589048785,0.6757390805038561,-0.9961651716606248,0.11843766311569581,1.1058613267755852,39.285727372999446,1.8246882160754154,0.5573014173881607,5,0.2943305969238317,0.47867679595947266,1.8054900169372594,0.7420244216918945,-0.613449096679684,0,-0.00038738999074228175,2.7064511392004698,23.8160457611084,1.4545577501574225,23.617759704589844,4.687511422772439,23.99574279785156,-0.00038738999074228175
6343,2005-05-03,23.92448234558105,24.12276840209961,23.80055427551269,23.99264335632324,3171495.0,-0.0028409129302638947,-1.0392192366191286,-0.3793107108360917,40.64206877614257,43.77985110746726,0.43241369611276426,0.5509528729134026,1.4094613995935426,0.6876159561990214,10.331345282885106,0.3222141265869176,-0.25683583034445334,-0.45915718078613565,-1.5745580945102091,0.6562437329379378,-1.0168576376481724,0.09854327607590108,1.1394502769978878,64.23352416216514,23.12521559338333,0.5577004568620375,5,0.3624916076660192,0.5468378067016602,1.8659057617187536,0.810185432434082,-0.8922882080078125,1,0.020720034306709767,-1.909105155054635,23.99264335632324,2.7064511392004698,23.8160457611084,1.4545577501574225,23.617759704589844,0.020720034306709767
6344,2005-05-04,24.423297882080078,24.44498443603516,23.905893325805664,24.011232376098636,2520477.0,0.02084958534499526,1.3673491609466202,-6.04547235280944,60.14322509171957,44.622961444455214,-0.07311967106999262,0.012517181369897656,0.9274238164142119,0.1991765304153006,10.906190488517801,0.5390911102294957,-0.1991147887570719,0.06521863937377859,-1.0200532146978176,1.1504904934453748,-0.47741728766201774,0.6078545664095749,0.6067541211893719,97.96521356309505,50.97283395185538,0.542635927035798,5,-0.1363239288330078,0.048022270202633166,1.2230224609375,0.31136989593505504,-1.3508262634277344,2,-0.015603238212544945,-1.0392192366191286,23.92448234558105,-1.909105155054635,23.99264335632324,2.7064511392004698,23.8160457611084,-0.015603238212544945
6345,2005-05-05,24.128965377807614,24.56891250610352,23.99884033203125,24.423297882080078,3733107.0,-0.012051300593947323,-1.0558603113897798,-0.7142857142857291,56.04151578336324,45.30160744441058,0.10717251153996799,0.26401935052235714,1.2305659392689599,0.5038619728243638,11.215563139490028,0.5700721740722692,-0.17908895842109018,-0.19332942962646982,-1.2580506739332904,0.8713918146803508,-0.7256900517798783,0.3390311925269387,0.8678836185385386,63.020897628074636,11.066309153860281,0.5323606221534095,5,0.15800857543945668,0.34235477447509766,1.5150313377380407,0.6057024002075195,-0.886093139648434,3,-0.030945034938069993,1.3673491609466202,24.423297882080078,-1.0392192366191286,23.92448234558105,-1.909105155054635,23.99264335632324,-0.030945034938069993
6346,2005-05-06,24.410903930664066,24.47596549987793,24.1816349029541,24.1816349029541,2850989.0,0.011684651556413739,-1.567556550169297,-0.7789456630917306,56.008892794151386,45.96926219931628,-0.24903963490138992,-0.06183974151081273,0.9461124772113259,0.22793612059947677,11.399410895227797,0.34700012207031605,-0.17472398274510326,0.11447925567627237,-0.9127259297963946,1.1416844411489393,-0.3991233370600611,0.6280818484126058,0.5534061188972537,81.11118458104278,24.619480236199117,0.5136025927363329,5,-0.250956535339359,0.06041622161864524,1.2330927848815882,0.3237638473510671,-1.2268962860107457,4,-0.03997970362415648,-1.0558603113897798,24.128965377807614,1.3673491609466202,24.423297882080078,-1.0392192366191286,23.92448234558105,-0.03997970362415648
6347,2005-05-09,24.64327049255371,24.64327049255371,24.33654594421387,24.44498443603516,2279371.0,0.009518965891212039,2.0937581161803815,0.8648619418816214,55.14371997829937,47.298214124026075,-0.5797746889613506,-0.3216794872628057,0.6939032341895626,-0.0014577638728567877,11.671994966362382,0.3067245483398402,-0.236523605354229,0.3538167953491218,-0.6613151337879728,1.3689487244862164,-0.15374916921942372,0.8613827599176673,0.28915138915847294,100.0,39.7790650231044,0.5075659645685467,5,-0.6320381164550781,-0.17195034027099965,1.0030498504638672,0.09139728546142223,-1.827951431274414,0,-0.043122958666723554,-1.567556550169297,24.410903930664066,-1.0558603113897798,24.128965377807614,1.3673491609466202,24.423297882080078,-0.043122958666723554
6348,2005-05-10,24.21881484985352,24.599895477294922,24.12586784362793,24.599895477294922,3709222.0,-0.017223998041511868,1.4878075637149892,-1.9218730461047309,47.7077377164562,47.91335772179061,-0.17248634417443043,0.0005640276656428966,1.0806898461910315,0.4193276054366315,11.997123257879228,0.5174026489257812,-0.2839227669742641,-0.005731105804439807,-0.8403473135919732,0.8288851019830936,-0.4230392096982065,0.4115769980893269,0.6823566273665094,42.43710521006365,-16.13792445800796,0.41730810389376727,5,-0.20758247375488637,0.2525053024291921,1.427505493164059,0.515852928161614,-1.1618347167968786,1,-0.03466811218530963,2.0937581161803815,24.64327049255371,-1.567556550169297,24.410903930664066,-1.0558603113897798,24.128965377807614,-0.03466811218530963
6349,2005-05-11,24.30246543884277,24.358234405517575,23.85632133483887,24.21881484985352,2567600.0,0.0034539505548825122,4.142854350906451,-0.219508899077042,41.97137676815374,48.29499992688174,-0.23250299000729413,-0.12667090845329199,0.9538723990141129,0.3288940811803407,12.492596929523192,0.5019130706787038,-0.3483626421186443,0.10146598815917685,-0.6935873819743321,0.8965193582926858,-0.29606069690757764,0.4989926732259313,0.568080641974948,56.69287521692278,2.9643466793189006,0.3975266850667538,5,-0.2912330627441371,0.1688547134399414,1.179648876190189,0.4322023391723633,-1.1742267608642507,2,-0.052269235994437446,1.4878075637149892,24.21881484985352,2.0937581161803815,24.64327049255371,-1.567556550169297,24.410903930664066,-0.052269235994437446
6350,2005-05-12,23.506221771240234,24.286975860595703,23.422569274902344,24.27458190917969,3149547.0,-0.0327639049464461,1.1796853582404687,-9.185352395285499,36.48926801250824,47.72470505423587,0.6104505619343357,0.6952121185257489,1.6924120417668789,1.116871385932125,11.911544213782731,0.8798961639404261,-0.34189112324666837,-0.6884263038635261,-1.5043327500989818,0.12748014237192962,-1.0963795269812557,-0.28047308074579647,1.3343114211032194,6.852823207536261,-41.315232260299965,0.4079532231177286,5,0.526698112487793,0.9650983810424769,1.9201245307922363,1.2284460067748988,-0.548385620117184,3,-0.01845256786943883,4.142854350906451,24.30246543884277,1.4878075637149892,24.21881484985352,2.0937581161803815,24.64327049255371,-0.01845256786943883
6351,2005-05-13,23.53410530090332,23.69521331787109,23.25216865539551,23.45355224609375,5155858.0,0.001186219118259224,1.1999933701762149,-0.10483762864845225,34.49748088836307,47.62725397879527,0.6016364549676183,0.6959330041709038,1.6081561336013053,1.080057648471378,11.38036385006836,0.44304466247557883,-0.311506455195655,-0.656050300598146,-1.4860551297323212,0.17395452853602933,-1.0710527151652336,-0.2410478860310583,1.2770152607353538,20.267146371092487,-23.603316295795473,0.4150024145670869,5,0.41361427307128906,0.8783483505249023,1.8372478485107386,1.2005624771118129,-0.2912330627441406,4,-0.012374936672564396,1.1796853582404687,23.506221771240234,4.142854350906451,24.30246543884277,1.4878075637149892,24.21881484985352,-0.012374936672564396
6352,2005-05-16,23.943071365356445,23.95546531677246,23.552696228027344,23.654937744140625,1881078.0,0.017377591339213794,1.5742498217126557,3.5769422015959083,46.70203292179529,48.30058332831223,0.2066282895911975,0.3053040233729547,1.1235350358261158,0.6597986710752721,10.755093679302878,0.4213600158691406,-0.21082379396447593,-0.2487881660461433,-1.076499416324296,0.5789230842320094,-0.6626437911852179,0.1650674590929313,0.8056911200325025,51.264299169116065,3.8053698572601036,0.413855625139076,5,0.0046482086181640625,0.46938228607177734,1.3787097930908168,0.7915964126586879,-0.7652606964111364,0,-0.031702855039785094,1.1999933701762149,23.53410530090332,1.1796853582404687,23.506221771240234,4.142854350906451,24.30246543884277,-0.031702855039785094
6353,2005-05-17,24.33344841003418,24.361331939697266,23.85942077636719,23.96475982666016,5494439.0,0.016304384626384172,1.3649640284536786,1.2795750173766136,53.96362744163082,47.61396136719126,-0.13369573611785768,-0.08041131370083221,0.6727646389832955,0.2555350098389795,10.538862828506506,0.5019111633300746,-0.13058628173715547,0.13601207733154297,-0.6940513714889569,0.9660755261520428,-0.2790196470787052,0.5510438017417911,0.35545032215502914,97.48607530940411,45.42687567416063,0.41503172441024966,5,-0.3857288360595703,0.07900524139404297,0.9883327484130824,0.4012193679809535,-1.7319068908691406,1,-0.062388582299287454,1.5742498217126557,23.943071365356445,1.1999933701762149,23.53410530090332,1.1796853582404687,23.506221771240234,-0.062388582299287454
6354,2005-05-18,24.599895477294922,24.77959251403809,24.197126388549805,24.342742919921875,5681320.0,0.010949827692768421,-1.1242939425137168,0.6974790350700277,61.83717850870339,48.25792389222906,-0.4162289780716577,-0.35042835381467086,0.34727576437461494,-0.023884986665471786,11.130345858563427,0.5824661254882848,-0.01642130234963801,0.3933194160461433,-0.4508339073251868,1.2374727394174734,-0.028757245639521756,0.8153960777318083,-1.3477268218994105,88.23528677214297,29.925968203712117,0.42207666168566566,5,-0.5840148925781214,-0.23856353759765625,0.8249020576477015,0.1347723007202113,-2.416614532470703,2,-0.06272040243676458,1.3649640284536786,24.33344841003418,1.5742498217126557,23.943071365356445,1.1999933701762149,23.53410530090332,-0.06272040243676458
6355,2005-05-19,24.612287521362305,24.6618595123291,24.410903930664066,24.615386962890625,3658548.0,0.0005037437691075564,4.225816701419845,-0.012052929047188144,60.0468915909929,48.70659042521145,-0.3943186794185536,-0.408661974338834,0.290250038493884,-0.04460995371520582,11.230997000887474,0.2509555816650355,0.06786719568550126,0.42151241302490305,-0.37631871327729627,1.2193435393271024,0.022596849873803393,0.8204279761760027,-1.3295703887939432,89.04659032729339,25.31438794433859,0.3989155631511004,5,-0.5964069366455043,-0.3888263702392578,0.7273087501525879,0.408966064453125,-2.6768646240234375,3,-0.06029707080642954,-1.1242939425137168,24.599895477294922,1.3649640284536786,24.33344841003418,1.5742498217126557,23.943071365356445,-0.06029707080642954
6356,2005-05-20,24.494556427001953,24.615386962890625,24.386117935180664,24.615386962890625,2325526.0,-0.004783427556588005,2.7948855564325177,38.98461538461538,56.42858364338609,48.84935305466553,-0.29443677122670664,-0.3251714650134332,0.36235761786506515,0.061050822269159255,11.321677918572654,0.22926902770996094,0.012197905856865532,0.3149349212646477,-0.4577241187192165,1.087593961248512,-0.07139459872728438,0.7012644412565798,-1.1819017868041968,76.76771131462698,9.532451157170655,0.38632951999193144,5,-0.4786758422851527,-0.27109527587890625,0.24476003646850586,0.5917596817016602,-1.8806228637695277,4,-0.06273721593851256,4.225816701419845,24.612287521362305,-1.1242939425137168,24.599895477294922,1.3649640284536786,24.33344841003418,-0.06273721593851256
6357,2005-05-23,24.565814971923828,24.71453094482422,24.45427894592285,24.49765396118164,4284713.0,0.0029091584137985738,-2.3600187150631635,-0.564104183109708,58.20777915939856,50.01602432610357,-0.42224096663750643,-0.44408789159047757,0.24756029971193172,-0.01896856019005355,11.921524227119445,0.2602519989013672,-0.0031135114693334742,0.4019944190978997,-0.3215653516772292,1.1255541898730286,0.040214533710333455,0.7637743044854659,-1.2238215742492642,76.76764745509719,8.77459978689545,0.3617798853875652,5,-0.5499343872070277,-0.34235382080078125,0.1463918685913086,0.7389268875122035,-2.0107479095458984,0,-0.053852995932625713,2.7948855564325177,24.494556427001953,4.225816701419845,24.612287521362305,-1.1242939425137168,24.599895477294922,-0.053852995932625713
6358,2005-05-24,24.39541244506836,24.565814971923828,24.29007339477539,24.565814971923828,2576638.0,-0.006936571290234839,2.236355495858518,-2.5,49.61036939752768,50.86480128492289,-0.250496023774879,-0.27330097686703425,0.3683500900318464,0.14426465823948575,11.717621575556253,0.2757415771484375,-0.044264683984128084,0.22245216369628906,-0.5082853090956654,0.9531896364882435,-0.14291657269968994,0.5878209000922681,-1.0246670650665237,34.042504420721514,-28.913417674801202,0.36536873639597794,5,-0.37953186035155895,-0.1719512939453125,0.31679439544677734,0.9093294143676722,-2.2895870208740234,1,-0.049911096148292144,-2.3600187150631635,24.565814971923828,2.7948855564325177,24.494556427001953,4.225816701419845,24.612287521362305,-0.049911096148292144
6359,2005-05-25,24.09178733825684,24.27767944335937,24.008134841918945,24.27458190917969,2598909.0,-0.012445991946034907,1.8524801937732,1.0727221849115738,49.481873548650604,52.308424122272044,0.022463945012056286,0.03993601784625511,0.6257019730025384,0.43987149616875953,10.84507731747968,0.38727760314941406,-0.10937715608975296,-0.0859751701354945,-0.813062182913967,0.641111842642978,-0.44951867652473254,0.27756833625374355,-0.6928650155742773,11.842151449285648,-48.99443405499407,0.363543506389237,5,-0.07590675354003906,0.13167381286620738,0.6204195022582972,1.2129545211791921,-1.7845764160156286,2,-0.061857005383961106,2.236355495858518,24.39541244506836,-2.3600187150631635,24.565814971923828,2.7948855564325177,24.494556427001953,-0.061857005383961106
6360,2005-05-26,24.367528915405273,24.500751495361328,24.240501403808594,24.283876419067386,2562436.0,0.011445459536767899,-2.0545332437877772,-0.457631186285027,49.394464358844715,53.963644507881114,-0.13214968647086778,-0.1863067193273551,0.31352813254648737,0.16470786137936244,9.571084765930173,0.40896415710448863,-0.10045755715758631,0.15227794647216797,-0.5291160110199975,0.8336719039643334,-0.188419032273913,0.4929749252182489,-0.9409931888956002,50.87713140095313,-7.089379897544937,0.34069697874608235,5,-0.2013845443725586,-0.14406776428222656,0.3446779251098633,0.9372129440307582,-1.8806228637695277,3,-0.08963764763197479,1.8524801937732,24.09178733825684,2.236355495858518,24.39541244506836,-2.3600187150631635,24.565814971923828,-0.08963764763197479
6361,2005-05-27,24.29007339477539,24.500751495361328,24.24979591369629,24.41400146484375,2991714.0,-0.003178636656132827,-1.454536974852623,-1.481462903005216,44.84629073313659,53.75745093136348,0.07131671465801048,-0.07538226492555822,0.3437112247202805,0.25011301625912097,8.445274346136742,0.25095558166503906,-0.07278820557559129,0.05112104415893626,-0.604287656422219,0.7065297447400916,-0.2765833061316414,0.3788253944495139,-0.8364765325151495,39.91224635822387,-12.211146120089317,0.32770435029057804,5,0.029433250427249646,-0.06661224365234375,0.4221334457397461,1.014668464660641,-2.0076484680175817,4,-0.09693879714430964,-2.0545332437877772,24.367528915405273,1.8524801937732,24.09178733825684,2.236355495858518,24.39541244506836,-0.09693879714430964
6362,2005-05-31,23.98334884643555,24.383020401000977,23.95856285095215,24.30556488037109,4722383.0,-0.012627567786839822,-1.283330939237857,2.600024625234652,46.44192813531807,52.9217065639954,0.42952455539498047,0.2430727244533628,0.5960275989699468,0.5716920647525008,7.853010593026924,0.4244575500488281,0.048160115375505796,-0.25513877868651846,-0.9112955946787658,0.4010180373057288,-0.5832171866826421,0.07293962930960518,-0.5032320711397524,4.0816647035734155,-47.231809930018336,0.3280784079961235,5,0.38572883605956676,0.24011230468749645,0.7288579940795863,1.3213930130004812,-1.5336208343505895,1,-0.05709858502127618,-1.454536974852623,24.29007339477539,-2.0545332437877772,24.367528915405273,1.8524801937732,24.09178733825684,-0.05709858502127618
6363,2005-06-01,24.42019844055176,24.55652046203613,23.98025131225586,24.04221534729004,3957752.0,0.018214703747726935,-1.2962993927325372,-1.173073507997243,51.607452939957206,51.785070389690276,0.007011917608707563,-0.16309695780400446,0.11012260284701725,0.1518933259788291,7.105834497902162,0.5762691497802699,0.19628826380727915,0.1569250106811566,-0.48661882524383415,0.8004688466061474,-0.16484690728134055,0.47869692864365376,-0.9140921504811175,77.20205931700701,25.471502932070038,0.3217719179624954,6,-0.08365154266357777,-0.32376384735107777,0.26644754409789684,0.8845434188842702,-1.5460128784179723,2,-0.07637658566593086,-1.283330939237857,23.98334884643555,-1.454536974852623,24.29007339477539,-2.0545332437877772,24.367528915405273,-0.07637658566593086
6364,2005-06-02,24.04221534729004,24.33035087585449,23.96475982666016,24.33035087585449,3804438.0,-0.015478297368544336,1.5376325579548145,-0.7622973982197118,58.2617208745785,51.58671808786645,0.33253896124670135,0.19486329563298455,0.4390402465654901,0.5468812333670243,6.914352970152829,0.45543861389160156,0.24580371673703993,-0.20200395584106445,-0.8481591974533096,0.4441512857711807,-0.5250815766471852,0.12107366496505634,-0.5106393327400447,13.989703414970322,-41.62404877096104,0.32307762080612196,6,0.29433155059814453,-0.026334762573238635,0.5754952430725098,1.2625265121459925,-0.7652606964111328,3,-0.08054124360523907,-1.2962993927325372,24.42019844055176,-1.283330939237857,23.98334884643555,-1.454536974852623,24.29007339477539,-0.08054124360523907
6365,2005-06-03,23.382293701171875,23.85632133483887,23.379194259643555,23.82534027099609,5911775.0,-0.027448454170532544,-1.1241264530810997,1.5376325579548078,48.041583110859584,50.65482913980795,0.8936103244022604,0.8389936584366282,1.0680843174015493,1.2201924069086019,7.287899349167411,0.6630210876464844,0.21300808532889448,-0.82459201812744,-1.576426291386749,-0.07275774486813091,-1.2005091547570963,-0.4486748814977837,1.3972988128662145,0.2632610674952783,-57.3504304851177,0.375917136629655,6,0.6645689010620117,0.6335868835449254,1.2640752792358398,1.9224481582641566,-0.3562965393066406,4,-0.04597849948642052,1.5376325579548145,24.04221534729004,-1.2962993927325372,24.42019844055176,-1.283330939237857,23.98334884643555,-0.04597849948642052
6366,2005-06-06,23.43496322631836,23.50312423706055,23.28934669494629,23.37299919128418,4301497.0,0.002252538857804298,1.1562539077905298,-0.13985896574882584,42.781691381166894,48.94081938667109,0.7541366327107824,0.7478003823183705,0.9721274459924345,1.1823934607835014,7.731039225654618,0.21377754211426137,0.11599345563388397,-0.7231254577636719,-1.5428273381421995,0.09657642261485577,-1.132976397952934,-0.3132745175744098,1.316621322631839,11.491441438729403,-44.986965449557346,0.4098509401892635,6,0.4926176071166992,0.580917358398441,1.022413730621338,1.8697786331176722,-0.3531970977783203,0,-0.040454818107753976,-1.1241264530810997,23.382293701171875,1.5376325579548145,24.04221534729004,-1.2962993927325372,24.42019844055176,-0.040454818107753976
6367,2005-06-07,23.58057975769043,23.878009796142575,23.46904373168945,23.49382972717285,4714637.0,0.006213644543232588,-4.999999999999687,1.4000061563086774,38.505184781367845,47.70690998487555,0.507428889504201,0.546507379487057,0.797007591970921,1.0498254704474093,8.225250088937063,0.4430465698242152,0.025175694992853437,-0.5243743896484361,-1.3494074241638785,0.30065864486700633,-0.9368909069061573,-0.11185787239071487,1.112515277099611,22.982882877458806,-27.138941847267745,0.4125165172577206,6,0.34235382080078125,0.43530082702637074,0.8194799423217773,1.724162101745602,-0.44924354553222656,1,-0.055051862349111635,1.1562539077905298,23.43496322631836,-1.1241264530810997,23.382293701171875,1.5376325579548145,24.04221534729004,-0.055051862349111635
6368,2005-06-08,23.379194259643555,23.781963348388672,23.360605239868164,23.70760726928711,3148578.0,-0.008540311566393788,-1.3050789096126256,-3.78573941339431,30.984521970933557,45.651648698462544,0.6140817421758129,0.7186088633624408,0.9838198841634593,1.2624788694859959,8.450611531203412,0.4213581085205078,-0.0510050663284396,-0.6837788581848159,-1.5677582198673932,0.20020050349776142,-1.1257685390261045,-0.24178917734352723,1.2577508415527348,8.630855316919114,-35.155078168012736,0.44198968084128815,6,0.5437393188476562,0.6366863250732457,0.9999527931213379,1.925547599792477,-0.21067810058594105,2,-0.03975612834369613,-4.999999999999687,23.58057975769043,1.1562539077905298,23.43496322631836,-1.1241264530810997,23.382293701171875,-0.03975612834369613
6369,2005-06-09,23.03219413757324,23.509321212768555,22.99501609802246,23.41017723083496,5759107.0,-0.014842261808367674,-1.2739799962893623,1.1509382459360207,27.70978136630447,43.242239477069184,0.8883965637764568,1.017744290464094,1.307219786459573,1.6129071030358126,8.456883681091876,0.5143051147460938,-0.15828136078371458,-0.9672654151916547,-1.9552151216468125,0.02068429126350324,-1.4612402684192354,-0.47329056196407393,1.5508470273730524,4.210453554756896,-32.45198979581602,0.4939748532275792,6,0.7435741424560582,0.8551101684570348,1.346952915191654,2.272547721862793,0.297430038452152,3,-0.006860335341724366,-1.3050789096126256,23.379194259643555,-4.999999999999687,23.58057975769043,1.1562539077905298,23.43496322631836,-0.006860335341724366
6370,2005-06-10,23.072471618652344,23.2459716796875,22.926855087280273,23.11274719238281,4861173.0,0.0017487470294199614,1.0808024276795265,0.10655390267039712,29.49060880472696,41.53605259613478,0.7209074100560642,0.9942825762644105,1.2413259363757163,1.5782560974802635,7.861303837702555,0.31911659240722656,-0.21939149625222143,-0.905300426483155,-1.9558970607745891,0.14529620780827912,-1.4305987436288738,-0.38000210933743617,1.4152880422785188,15.309447560454778,-15.607441211743705,0.5252983171457176,6,0.6692161560058594,0.7807521820068359,1.3066754341125488,2.232270240783688,0.6289386749267578,4,0.008862640969130142,-1.2739799962893623,23.03219413757324,-1.3050789096126256,23.379194259643555,-4.999999999999687,23.58057975769043,0.008862640969130142
6371,2005-06-13,23.24287223815918,23.47833824157715,23.08486366271973,23.097257614135746,3536220.0,0.007385451473221449,-3.6181777479294097,-3.6154574730064817,31.45088436858667,39.870381066497956,0.4317420591429908,0.8442288587000313,1.0460616730093797,1.416211910159646,6.821251831864846,0.4058666229248047,-0.2592396100409431,-0.720338153839112,-1.804368142688304,0.36369183501007996,-1.2623531482637098,-0.17832315941451427,1.1200150568796374,33.224579338612735,7.772590582006586,0.5420149944245964,6,0.49881553649902344,0.6103515625,1.136274814605713,2.061869621276852,0.7838516235351562,0,-0.009330820824196118,1.0808024276795265,23.072471618652344,-1.2739799962893623,23.03219413757324,-1.3050789096126256,23.379194259643555,-0.009330820824196118
6372,2005-06-14,23.18400764465332,23.45355224609375,23.044586181640625,23.32032966613769,3909337.0,-0.002532586889550492,1.03078147050188,-0.9361835900660154,32.466357215068115,37.7435926526214,0.40822524177249875,0.8888840957093969,1.0780669889834371,1.4895570924140102,6.284217138107103,0.408966064453125,-0.3272523248436059,-0.7412495613098145,-1.8800178048091603,0.39751868218953135,-1.3106336830594856,-0.17186543956014333,1.0639970737648135,30.07251468249454,5.471411143919923,0.5693841217496729,6,0.4445953369140625,0.6692161560058594,1.1316261291503906,2.1207342147827113,0.6970996856689453,1,-0.00441000182886242,-3.6181777479294097,23.24287223815918,1.0808024276795265,23.072471618652344,-1.2739799962893623,23.03219413757324,-0.00441000182886242
6373,2005-06-15,22.815319061279297,23.18710517883301,22.70997810363769,23.18710517883301,5012550.0,-0.01590271143043942,1.5666750460438117,2.7272638235953512,31.86617915072725,34.810754683304594,0.5870562669807953,1.199506013311666,1.4099643916796367,1.8761710227303894,6.6754534816061275,0.4771270751953196,-0.38771024408433163,-1.0340316772460945,-2.2574758298336235,0.18941247534143457,-1.6457537535398572,-0.4223096009523317,1.326993686647807,13.178440701908825,-12.498056610092386,0.6117220762937644,6,0.4786748886108363,0.9294662475585938,1.425957202911377,2.4894227981567347,0.9480552673339844,2,0.01385109496080772,1.03078147050188,23.18400764465332,-3.6181777479294097,23.24287223815918,1.0808024276795265,23.072471618652344,0.01385109496080772
6374,2005-06-16,23.05698013305664,23.125141143798828,22.87418556213379,22.982622146606445,4804043.0,0.010592053134486967,1.3823388286844653,-0.20000205209236277,31.199980299933557,32.93946548209059,0.21338178943713615,0.8815230078182914,1.1318637515503127,1.6577822475967352,7.433958891440256,0.30982208251953125,-0.4340683188659398,-0.7152248382568374,-1.9339712569761005,0.5035215804624258,-1.324598047616469,-0.10585162889720579,0.9420991504415213,45.16137840642263,21.736010441412276,0.6093732093596315,6,0.23701381683349254,0.68780517578125,1.1842961311340332,2.247761726379391,0.5514831542968786,3,0.004837408253696829,1.5666750460438117,22.815319061279297,1.03078147050188,23.18400764465332,-3.6181777479294097,23.24287223815918,0.004837408253696829
6375,2005-06-17,23.12823867797852,23.24287223815918,23.01980018615723,23.125141143798828,6939138.0,0.0030905411077539746,-1.0869363501722316,0.04165704758245127,33.30362096224236,31.88634654665453,0.11431738929211122,0.730853897288938,1.0271389240233795,1.6074784318895219,8.133231736606566,0.22307205200194957,-0.5422693728882635,-0.5697638511657672,-1.753354490302499,0.6138267879709645,-1.161559170734133,0.02203146840259862,0.7419304875335975,54.43548587287391,31.728452164561556,0.5917953195683655,6,0.165755271911614,0.6165466308593714,1.1130375862121547,2.1765031814575124,0.8086376190185511,4,0.008707342606188995,1.3823388286844653,23.05698013305664,1.5666750460438117,22.815319061279297,1.03078147050188,23.18400764465332,0.008707342606188995
6376,2005-06-20,22.95783615112305,23.053882598876953,22.86488914489746,23.050783157348636,6323624.0,-0.007367726061116686,2.8124314653433795,-30.00677339898036,34.66169600452798,31.459292238116767,0.2345917670717661,0.8223906600203073,1.1587082911968203,1.7970681531657924,9.007477378522774,0.26334953308105824,-0.6634885535343464,-0.6633303642272921,-1.828571247355928,0.5019105189013437,-1.2459508057916082,-0.08070992266297594,0.796313908201622,33.33333333333413,7.928677498049442,0.5826204415643172,6,0.28813457489013317,0.7869491577148402,1.2942838668823207,2.346905708312981,1.022415161132809,0,0.03238868583090215,-1.0869363501722316,23.12823867797852,1.3823388286844653,23.05698013305664,1.5666750460438117,22.815319061279297,0.03238868583090215
6377,2005-06-21,23.24287223815918,23.326526641845703,22.93305015563965,22.97952461242676,5972455.0,0.012415633823668726,-1.2087022622884123,-2.83330939237853,31.553353376088552,31.52249572757843,-0.11553566528815296,0.45656983599386436,0.8420449073329408,1.5332199305003655,9.523396608416935,0.3934764862060547,-0.6923429973876551,-0.3121471405029297,-1.399173211894265,0.7748789308884056,-0.8556601761985974,0.23136589519273798,0.4068606255967957,86.4318219081885,64.7875626563365,0.5435130356956669,6,-0.1332225799560547,0.5019130706787109,0.9372143745422363,2.0030031204223633,1.093673706054691,1,0.033724387223032615,2.8124314653433795,22.95783615112305,-1.0869363501722316,23.12823867797852,1.3823388286844653,23.05698013305664,0.033724387223032615
6378,2005-06-22,23.17781066894531,23.276954650878906,23.07866859436035,23.22738265991211,3102100.0,-0.0027992052164299563,1.6666410157752982,-0.18823785036577254,34.98382072180189,32.330722322633704,-0.09168627265961149,0.4487418446914795,0.8503994233937249,1.6194050856505307,10.37622697035021,0.1982860565185547,-0.7068921593889996,-0.3163286209106495,-1.3396997456293285,0.7070425038080295,-0.828014183269989,0.19535694144868998,0.3779467187988388,67.785118435241,43.306575454240274,0.5116855623593386,6,-0.08365249633788707,0.5669746398925817,1.002275943756107,2.068064689636234,1.0410041809082102,2,0.030343532934250073,-1.2087022622884123,23.24287223815918,2.8124314653433795,22.95783615112305,-1.0869363501722316,23.12823867797852,0.030343532934250073
6379,2005-06-23,22.60154151916504,23.14063262939453,22.592247009277344,23.08176612854004,3766997.0,-0.024862967344555176,-1.198759568984636,9.687418237783069,36.031016174903854,33.05743425265336,0.4660843240792154,0.9566911565462881,1.386067330094889,2.2108909939124928,11.064474823055631,0.5855636596679652,-0.7349348299501273,-0.8180854797363288,-1.874706323970372,0.2385353644977144,-1.3463959018533487,-0.289775057619309,0.8696379401684631,1.2657997682960407,-25.19038676496998,0.5283104221170208,6,0.43375110626220703,1.0843782424926758,1.578545093536377,2.644333839416504,1.8961124420166016,3,0.05140502511578959,1.6666410157752982,23.17781066894531,-1.2087022622884123,23.24287223815918,2.8124314653433795,22.95783615112305,0.05140502511578959
6380,2005-06-24,22.18328094482422,22.688291549682614,22.164691925048828,22.629425048828125,4395099.0,-0.018505842797764682,-1.1666692975532607,0.929032155566853,30.196047188453278,32.9180078993052,0.832494458500463,1.2679305603053663,1.7947852722866209,2.6255677248927682,12.43637476028701,0.5235996246337855,-0.7338475125999935,-1.1271336555480964,-2.2220609737322086,-0.03220633736398426,-1.6745973146401525,-0.5796699964560403,1.182426620502543,1.5999711066165847,-25.64417503495039,0.5474636590920557,6,0.6258411407470703,1.2563304901123047,2.0053253173828125,3.062594413757324,2.2771949768066406,4,0.06424578699941241,-1.198759568984636,22.60154151916504,1.6666410157752982,23.17781066894531,-1.2087022622884123,23.24287223815918,0.06424578699941241
6381,2005-06-27,21.935422897338867,22.152299880981445,21.7650203704834,21.966405868530273,3410664.0,-0.011173191562683704,-1.0833350434015308,0.0694461070164338,24.786284311146247,32.064666465536106,0.9782617196072039,1.4022324770968488,2.030323442729376,2.871678732453052,14.060359331451261,0.4182605743408203,-0.6931722735862351,-1.2572591781616218,-2.413320056563009,-0.10119829976023453,-1.8352896173623172,-0.6792287389609264,1.2621424783489843,10.912702048055465,-16.17356372099711,0.5780304392006937,6,0.6103506088256836,1.3043527603149414,2.1842479705810547,3.140049934387207,2.5777225494384766,0,0.09124298214013526,-1.1666692975532607,22.18328094482422,-1.198759568984636,22.60154151916504,1.6666410157752982,23.17781066894531,0.09124298214013526
6382,2005-06-28,22.613933563232425,22.65111351013184,22.127513885498047,22.149200439453125,3188601.0,0.030932189867917792,-1.0609848570163132,-14.999630632849167,39.76800991124667,32.94264766114938,0.23510591010655446,0.6491506742414863,1.3379342114621657,2.1853064394018418,14.829676736044444,0.7156906127929723,-0.6494604631534884,-0.5102777481079066,-1.6308317061413966,0.6102762099255834,-1.0705547271246516,0.0499992309088384,0.354424611622715,56.14749290074693,25.622687693746823,0.5602769790167454,6,-0.06816005706787465,0.6258420944213832,1.5057373046874964,2.3345127105712855,1.7783813476562464,1,0.060419287303687064,-1.0833350434015308,21.935422897338867,-1.1666692975532607,22.18328094482422,-1.198759568984636,22.60154151916504,0.060419287303687064
6383,2005-06-29,22.55506706237793,22.7502555847168,22.437334060668945,22.64181709289551,2026000.0,-0.00260310753500248,1.0612232077794561,-0.18666633833223142,43.087951828535125,34.26353338654955,0.28292607660662483,0.5914454854035078,1.3718640891931813,2.2274793121549834,15.918513182136774,0.3129215240478551,-0.6271703208694781,-0.4758876800537095,-1.4421286171266772,0.49035325701925814,-0.9590081485901933,0.0072327884827743105,0.2207570637777323,57.43236778944478,22.60495097623945,0.48312046853648377,6,-0.009293556213378906,0.6103506088256836,1.5646038055419922,2.3391599655151367,1.7473983764648402,2,0.07898353292008009,-1.0609848570163132,22.613933563232425,-1.0833350434015308,21.935422897338867,-1.1666692975532607,22.18328094482422,0.07898353292008009
6384,2005-06-30,22.105825424194336,22.52408599853516,22.065547943115234,22.2452449798584,4800170.0,-0.01991754832478121,-3.169010665048155,1.6071412866627899,37.47990934563141,34.72756542914833,0.6515780388031018,0.9361778056128891,1.784142265835797,2.656899254585184,17.216089882997927,0.4895191192626953,-0.6213064469751686,-0.8283098220825202,-1.7551537370711756,0.09853409290613513,-1.2917317795768462,-0.36488786458819433,0.6444301605224645,34.591237583414355,-2.59332737838006,0.4634219574943271,6,0.43994808197021484,1.0549449920654297,2.013845443725586,2.7884016036987305,2.2895870208740234,3,0.09558518558400286,1.0612232077794561,22.55506706237793,-1.0609848570163132,22.613933563232425,-1.0833350434015308,21.935422897338867,0.09558518558400286
6385,2005-07-01,22.30721092224121,22.418746948242188,22.046958923339844,22.105825424194336,2827427.0,0.0091100646179203,-1.3300938377861455,-1.4444566050125862,37.97772370889858,35.096012951856174,0.3592624211462372,0.6852534367659757,1.5308911086674186,2.4347325242697835,17.56631361444937,0.37178802490234375,-0.5807852323293297,-0.5731701850891113,-1.5151542347211482,0.36881386454292553,-1.0441622099051315,-0.10217816027309112,0.4430446624755895,55.03158473478676,16.629558386289958,0.47099202481601893,7,0.23856258392333984,0.8535594940185547,1.812459945678711,2.5870161056518555,2.2617015838623082,4,0.0981943931303606,-3.169010665048155,22.105825424194336,1.0612232077794561,22.55506706237793,-1.0609848570163132,22.613933563232425,0.0981943931303606
6386,2005-07-05,22.486906051635746,22.564361572265625,22.18328094482422,22.3505859375,1842992.0,0.00805547273574092,1.6170320062348957,0.6769112744355382,41.31271671739061,36.1803866564453,0.11816735594232952,0.454176372551661,1.307140859702681,2.238256199252387,17.677099512248926,0.38108062744140625,-0.5526751193027764,-0.34607219696044567,-1.2657010618945321,0.5735566679736408,-0.8058866294274871,0.11374223550659579,0.10571189880371179,62.55498603314097,22.145122880974988,0.4598144324670429,7,0.034081459045406604,0.6738643646240199,1.7078967094421351,2.4073209762573207,2.274097442626946,1,0.08776529174192693,-1.3300938377861455,22.30721092224121,-3.169010665048155,22.105825424194336,1.0612232077794561,22.55506706237793,0.08776529174192693
6387,2005-07-06,22.28242492675781,22.564361572265625,22.217361450195312,22.490005493164066,3061109.0,-0.009093341894540585,-1.0550334357491415,-1.5227434903667345,43.07567855326564,37.079481971052374,0.19230450940756683,0.5864858881127084,1.4589888097418218,2.425091393983326,18.592926151357606,0.3470001220703125,-0.5468325043009798,-0.4856455802917523,-1.3654897745525254,0.3941986139690208,-0.9255676774221406,-0.04572348316136399,-0.5174045562744105,33.4803243565746,-9.945585959666595,0.43992209713038744,7,0.1704015731811559,0.8783454895019567,1.9890589714050328,2.6118021011352575,2.6737651824951207,2,0.10011120994918188,1.6170320062348957,22.486906051635746,-1.3300938377861455,22.30721092224121,-3.169010665048155,22.105825424194336,0.10011120994918188
6388,2005-07-07,22.44972801208496,22.477611541748047,21.873458862304688,21.97260284423828,4269866.0,0.0075082979467933075,1.2674478952285164,-2.298505954131059,41.95400584997798,37.737591934949506,-0.09961365392797461,0.36467635354824424,1.2614855816325274,2.237077454547098,19.548524101933946,0.6041526794433594,-0.5357820804617077,-0.2718691825866699,-1.1131428919954622,0.5694045268221224,-0.6925060372910643,0.14876767211772446,-0.6687208175659194,83.40814726473641,38.54106867135006,0.4206368547043956,7,-0.19209003448486328,0.7110424041748047,1.846541404724121,2.4444990158081055,2.270998001098633,3,0.08653053158407942,-1.0550334357491415,22.28242492675781,1.6170320062348957,22.486906051635746,-1.3300938377861455,22.30721092224121,0.08653053158407942
6389,2005-07-08,22.87418556213379,22.926855087280273,22.341289520263672,22.44972801208496,2634736.0,0.018907024166187503,1.210529726460402,0.8896146727376665,46.9219331988998,39.59602371388801,-0.537894896123305,-0.07612892313265007,0.8181290626930249,1.7959973912133904,19.608098675316825,0.5855655670166016,-0.529656764418899,0.16048879623413015,-0.6714191339734654,0.9923967264417257,-0.25546516886966586,0.5764427613379262,-1.0775112800598166,95.00002715998863,49.222349481414014,0.4159539651037972,7,-0.5282478332519531,0.17350006103515625,1.3423051834106445,2.0200414657592773,1.8961124420166016,4,0.0624406876839092,1.2674478952285164,22.44972801208496,-1.0550334357491415,22.28242492675781,1.6170320062348957,22.486906051635746,0.0624406876839092
6390,2005-07-11,23.276954650878906,23.276954650878906,22.87728309631348,22.87728309631348,3910305.0,0.017608018770813194,-1.0000000000000178,0.9416054786148799,53.66029103809533,42.80424668354902,-0.859608610766184,-0.4878031035830972,0.41293695039713896,1.3794222028234167,19.320961037258197,0.4027690887451172,-0.531880624730011,0.5530337333679185,-0.3021406969925309,1.4082081637283679,0.1254465181876938,0.9806209485481432,-1.4350731365966816,100.0,50.47335376713484,0.4275872151802242,7,-0.7017478942871094,-0.45543956756591797,0.899259090423584,1.6172723770141602,1.0843772888183594,0,0.04805000529342096,1.210529726460402,22.87418556213379,1.2674478952285164,22.44972801208496,-1.0550334357491415,22.28242492675781,0.04805000529342096
6391,2005-07-12,23.025997161865234,23.23357963562012,22.94854164123535,23.2211856842041,2492073.0,-0.010781371222209901,1.5915321986282445,-0.488372314990245,47.49284157263583,43.66256131259226,-0.48912089812193216,-0.26764892292917253,0.6521129801699743,1.6108186724691294,19.532388253840775,0.3284130096435547,-0.5030794486071493,0.3129199981689439,-0.5197514855938579,1.1455914819317456,-0.10341574371245699,0.7292557400503448,-1.09801125938721,82.11911349811642,35.72152172174054,0.4163357418814008,7,-0.4507904052734375,-0.2044820785522461,1.0053744316101074,1.868229866027832,1.4065933227539062,1,0.06700753645508128,-1.0000000000000178,23.276954650878906,1.210529726460402,22.87418556213379,1.2674478952285164,22.44972801208496,0.06700753645508128
6392,2005-07-13,23.08176612854004,23.159221649169922,23.010507583618164,23.010507583618164,2743185.0,0.002422000067261676,-3.173929336188437,-0.3650754873699125,48.887297893920454,44.306933097635074,-0.5269649563678556,-0.34938337020023624,0.5792745470110461,1.538681507836138,19.686693688989088,0.1487140655517578,-0.4082136993484582,0.3738010406494148,-0.4478797679007158,1.1954818491995454,-0.03703936362564875,0.7846414449244783,-1.0728421011579634,86.09268913181741,40.6489557265038,0.4108404042750644,7,-0.5065593719482422,-0.2602510452270508,0.8899645805358887,1.484048843383789,1.2145023345947301,2,0.07275168444091973,1.5915321986282445,23.025997161865234,-1.0000000000000178,23.276954650878906,1.210529726460402,22.87418556213379,0.07275168444091973
6393,2005-07-14,23.131336212158203,23.267658233642575,23.041488647460934,23.125141143798828,2930712.0,0.0021475862523738787,-1.6071412866627488,0.08693790149892934,56.99098909540098,46.47483084760946,-0.5433319750766152,-0.39427924121994096,0.5150564394758028,1.4738546896621294,19.220984945558182,0.22616958618164062,-0.2598787776967484,0.4075702667236314,-0.4346988250681534,1.2498393585154162,-0.013564279172260996,0.8287048126195238,-1.0463303473663181,84.43690654316104,32.02503713933517,0.4211345458958924,7,-0.5561294555664062,-0.35784435272216797,0.8380708694458008,1.3229427337646484,1.36322021484375,3,0.07889098495466751,-3.173929336188437,23.08176612854004,1.5915321986282445,23.025997161865234,-1.0000000000000178,23.276954650878906,0.07889098495466751
6394,2005-07-15,23.168516159057614,23.21498870849609,23.066274642944336,23.131336212158203,2356189.0,0.0016073410787167397,1.2857100977676852,6.001539408866422,64.45455191608212,49.416700648407634,-0.46255973749378043,-0.44551661938667664,0.4472777164604409,1.4302354731554168,18.730108722946415,0.14871406555175426,-0.20846839100187253,0.4391734123229938,-0.41379426802012986,1.2921410926661174,0.012689572151433737,0.8656572524945538,-1.0119933671005086,72.86809867187051,13.44934788603252,0.42648384017156127,7,-0.5933094024658168,-0.5313453674316371,0.8008909225463903,1.243937492370609,1.301254272460941,4,0.0669965155933887,-1.6071412866627488,23.131336212158203,-3.173929336188437,23.08176612854004,1.5915321986282445,23.025997161865234,0.0669965155933887
6395,2005-07-18,23.32962417602539,23.45355224609375,23.14373016357422,23.168516159057614,2999138.0,0.006953747743779992,-1.9411626243696642,4.333196532088952,70.98882166638418,52.71404564274025,-0.5178434384474073,-0.6226893752526195,0.26630080018107094,1.2611356507119424,18.43417905107932,0.30982208251953125,-0.1628728258721175,0.5902121543884284,-0.28699308200237894,1.4674173907792358,0.15160953619302475,1.0288147725838321,-1.1058754725329791,75.46030343202239,9.496662691958221,0.4386026181954045,7,-0.6661186218261719,-0.7079448699951172,0.5019121170043945,0.9542531967163086,0.7900466918945312,0,0.06175298055617651,1.2857100977676852,23.168516159057614,-1.6071412866627488,23.131336212158203,-3.173929336188437,23.08176612854004,0.06175298055617651
6396,2005-07-19,23.7014102935791,23.791259765625,23.42876625061035,23.509321212768555,3722456.0,0.015936224036380953,-1.052630442061152,1.1922999514603074,68.03701100219344,55.487527025954456,-0.7814082918232614,-0.9864904021432217,-0.13053279599979817,0.8761169661054531,18.08555188163789,0.4616355895996094,-0.03648576722715546,0.9248195648193374,-0.0490667709974808,1.8987059006361555,0.4378763969109265,1.4117627327277482,-1.3792773066785813,88.49193455790922,20.407288937501107,0.4869431679084093,7,-0.8690509796142578,-0.9232702255249023,0.09604549407958984,0.5483865737915039,0.247858047485348,1,0.02784313835944774,-1.9411626243696642,23.32962417602539,1.2857100977676852,23.168516159057614,-1.6071412866627488,23.131336212158203,0.02784313835944774
6397,2005-07-20,24.026723861694336,24.119670867919922,23.45355224609375,23.639446258544922,3610779.0,0.013725494140885086,1.3243252237052714,2.0161354383874492,72.4268369106346,58.87339714380519,-0.9311980422296102,-1.3176240711114815,-0.48512111029626226,0.5294342232935101,18.577873987848513,0.6661186218261719,0.09246437800622331,1.2109405517578118,0.10403851526630703,2.3178425882493165,0.6574895335120594,1.7643915700035642,-1.557678196921369,91.37928594426108,21.04058267485584,0.5534510182457532,7,-0.7962436676025391,-1.0843782424926758,-0.22926807403564453,0.22307300567626953,-0.06506347656249645,2,0.016892299810040923,-1.052630442061152,23.7014102935791,-1.9411626243696642,23.32962417602539,1.2857100977676852,23.168516159057614,0.016892299810040923
6398,2005-07-21,23.881107330322266,24.42019844055176,23.83463478088379,24.1661434173584,4667836.0,-0.006060607022842057,-2.0983746360466653,-0.7359994089980054,79.81269830898037,62.52792660048081,-0.6271381471626185,-1.176960135207576,-0.3573914162521987,0.6464341637743019,19.262271161119887,0.5855636596679723,0.2005146274586984,1.0301591873168938,-0.16623651490424507,2.2265548895380327,0.4319613362063244,1.6283570384274633,-1.2139866411716653,60.18305378913157,-14.071152597570524,0.598197851110569,7,-0.23236656188964488,-0.7884979248046875,-0.14019393920898438,0.36868953704833984,0.07745552062988281,3,0.017384500939173986,1.3243252237052714,24.026723861694336,-1.052630442061152,23.7014102935791,-1.9411626243696642,23.32962417602539,0.017384500939173986
6399,2005-07-22,23.76337432861328,24.011232376098636,23.57128524780273,23.881107330322266,3804761.0,-0.004929964095906736,1.3278667016531032,0.41304595124497295,75.16058037653409,64.91684763808513,-0.4134924690806514,-1.020019573013606,-0.26197882856300936,0.73175565112615,18.921201398836324,0.43994712829590554,0.321922952571029,0.8543345451354973,-0.40237777539352493,2.1110468656645196,0.22597838487098798,1.4826907054000067,-0.8508227542665168,48.5436399959953,-26.979577679675025,0.6283561602645107,7,-0.07900428771972656,-0.6707649230957031,-0.24398469924926758,0.3779840469360316,0.2912330627441442,4,0.03076928757159969,-2.0983746360466653,23.881107330322266,1.3243252237052714,24.026723861694336,-1.052630442061152,23.7014102935791,0.03076928757159969
6400,2005-07-25,23.60846328735352,23.98025131225586,23.552696228027344,23.74788475036621,2590194.0,-0.006518899173053705,-2.407416415221968,1.184217347633058,69.54643757741032,67.36724719417117,-0.2308924865048141,-0.7935486083326602,-0.10597923921018904,0.8508486557946284,17.91841348368537,0.4275550842285156,0.44337238786191335,0.6281643867492726,-0.6168431532086238,1.873171926707169,0.005660616770324367,1.2506681567282207,-0.4848411517380562,18.12499519042115,-56.59979222051328,0.6225037699789473,7,0.10688972473144176,-0.515853881835941,-0.0890736579895055,0.5328950881957937,0.41206550598144176,0,0.03648298212727874,1.3278667016531032,23.76337432861328,-2.0983746360466653,23.881107330322266,1.3243252237052714,24.026723861694336,0.03648298212727874
6401,2005-07-26,23.93687629699707,23.97715187072754,23.62395477294922,23.8408317565918,3976149.0,0.013910816881481436,3.000064803914156,-0.6888791605674572,77.63971869851869,70.5619606169043,-0.46545711427991776,-1.01644323238677,-0.4303639764211127,0.4892520204033488,16.351587694426765,0.3686885833740199,0.5287742162018034,0.8565047264099128,-0.3562079003433034,2.069217353163129,0.2501484130333047,1.462861039786521,-0.6317334786905242,50.00009865805297,-28.704969586553894,0.6063563133766079,7,-0.20603275299072266,-0.8442668914794922,-0.41748666763305664,0.20448207855224254,0.7311801910400391,1,0.007636525695952301,-2.407416415221968,23.60846328735352,1.3278667016531032,23.76337432861328,-2.0983746360466653,23.881107330322266,0.007636525695952301
6402,2005-07-27,23.98025131225586,24.057706832885746,23.80674934387207,24.014331817626953,2739312.0,0.001812058295352026,3.153875295974558,-0.35484063151624784,76.67384010089353,72.74894406195904,-0.4112234681524427,-1.00366732143382,-0.4823078592471184,0.401280125851045,15.90814189496309,0.2509574890136754,0.5553536052381922,0.8315638542175279,-0.42370458189758153,2.0868322903326373,0.20392963615997317,1.4591980722750826,-0.5190007068349836,49.28576297048709,-27.633691284213377,0.627634218057554,7,-0.2370147705078125,-0.8876419067382812,-0.48487329483032227,0.16110706329345348,0.9015827178955114,2,-0.0012920202873593079,3.000064803914156,23.93687629699707,-2.407416415221968,23.60846328735352,1.3278667016531032,23.76337432861328,-0.0012920202873593079
6403,2005-07-28,24.33654594421387,24.367528915405273,23.95546531677246,24.005035400390625,3059495.0,0.014857835613087067,1.0944763566736955,-9.72727781508853,76.10615190163068,74.04356628257554,-0.6465747219206825,-1.2855665787440493,-0.8557927998717929,0.008092495684564938,15.840568203607392,0.4120635986328125,0.6486807751035073,1.0987845420837452,-0.22980860229048972,2.42737768645798,0.43448796989662597,1.7630811142708644,-0.741042641874671,96.19762784785874,20.674406462688353,0.6642965721871175,7,-0.5545816421508825,-1.2439365386962926,-0.9093284606933629,-0.1951875686645579,0.5793685913085902,3,-0.015404222108649779,3.153875295974558,23.98025131225586,3.000064803914156,23.93687629699707,-2.407416415221968,23.60846328735352,-0.015404222108649779
6404,2005-07-29,24.21881484985352,24.37682342529297,24.141357421875,24.3117618560791,2656361.0,-0.004837625463786965,1.1111386625396527,-0.28037420817342,68.71920920831377,73.79138712056772,-0.40699040260777863,-1.0555370201511067,-0.7655641862379206,0.08762409140728877,15.260223186690624,0.23546600341796875,0.736307080568114,0.8754039764404347,-0.4095256242581016,2.160333577138971,0.23293917609116477,1.5178687767897046,-0.507854228164561,80.82716163673437,8.053089154424029,0.6424648003492689,7,-0.2943325042724645,-1.126205444335941,-0.7993431091308629,-0.07745647430420632,1.0750827789306605,4,-0.010745860213013048,1.0944763566736955,24.33654594421387,3.153875295974558,23.98025131225586,3.000064803914156,23.93687629699707,-0.010745860213013048
6405,2005-08-01,24.49765396118164,24.69284248352051,24.45737648010254,24.47596549987793,6380753.0,0.011513326025935022,-7.000000000000121,-0.23334222568796936,78.92816436712666,75.00151527222695,-0.5617997455898269,-1.2246479216984625,-1.0696321787706253,-0.2205130738257779,14.802319151941484,0.4740276336669922,0.796656165779563,1.044720935821534,-0.24173679605754828,2.331178667700616,0.4014920698819928,1.687949801761075,-0.6874000448518913,81.73909940132556,9.727945038600197,0.6432288659395415,8,-0.4244565963745117,-1.2687225341796875,-1.1370477676391602,-0.4151611328125,0.8706016540527308,0,-0.018085265247286708,1.1111386625396527,24.21881484985352,1.0944763566736955,24.33654594421387,3.153875295974558,23.98025131225586,-0.018085265247286708
6406,2005-08-02,24.46047592163086,24.537931442260746,24.39541244506836,24.537931442260746,4778867.0,-0.001517616323983173,2.6800216700728905,-3.571277811978002,77.30065196060295,75.543050277779,-0.45329361363442544,-1.0878063948160488,-1.0548397916391963,-0.2125035997654834,14.593345491248483,0.14251899719238637,0.8330615976669122,0.9088644027709947,-0.3683290481702741,2.1860578537122635,0.2702676773003603,1.547461128241629,-0.5090078345505873,73.77628248178924,3.399851603689072,0.6385967254706345,8,-0.3377065658569336,-1.2315444946289062,-1.3361091613769531,-0.6428823471069336,0.7094936370849609,1,-0.01798604122444092,-7.000000000000121,24.49765396118164,1.1111386625396527,24.21881484985352,1.0944763566736955,24.33654594421387,-0.01798604122444092
6407,2005-08-03,24.513145446777344,24.733118057250977,24.26528739929199,24.41400146484375,5033852.0,0.0021532502194656633,-1.3593724449061406,-1.2800118200398338,77.32848074430515,75.26702610392621,-0.4802069766273469,-1.016925468097444,-1.1320417157294855,-0.2932432077254177,14.481194772258371,0.4678306579589879,0.8400739725288027,0.8499979019165025,-0.3476504046803157,2.0476462085133207,0.2511737486180934,1.4488220552149116,-0.44305745626663295,71.71325978504541,2.986691195471465,0.5988241532984085,8,-0.3702383041381836,-1.2098569869995117,-1.620370864868164,-1.0332584381103516,0.9232711791992152,2,0.006319508918025463,2.6800216700728905,24.46047592163086,-7.000000000000121,24.49765396118164,1.1111386625396527,24.21881484985352,0.006319508918025463
6408,2005-08-04,24.392314910888672,24.52863693237305,24.27767944335937,24.46047592163086,3521695.0,-0.004929213843691271,1.4545556301768368,-0.6874951904578684,73.42826992664332,75.07454716504945,-0.31205127344588846,-0.7832572308168082,-1.0321600218750788,-0.203053398050983,13.859129729587405,0.250957489013679,0.8397950234331368,0.6320380210876451,-0.4618524629030212,1.7259285050783113,0.08509277909231017,1.17898326308298,-0.20288150836471175,42.40861490461011,-24.728551228666085,0.5469452419953338,8,-0.24940776824951172,-1.0890264511108398,-1.4995403289794922,-0.9124279022216797,1.3229408264160192,3,0.020068579839635392,-1.3593724449061406,24.513145446777344,2.6800216700728905,24.46047592163086,-7.000000000000121,24.49765396118164,0.020068579839635392
6409,2005-08-05,24.30246543884277,24.47596549987793,24.255992889404297,24.35203742980957,2133481.0,-0.003683515581614283,-2.086964668094218,0.7272778150884783,69.14634283676492,75.03009219386662,-0.15387106653593108,-0.612311770529697,-0.9549471280835,-0.14077006570298778,14.200025130597405,0.2199726104736328,0.7902011918189835,0.47077455520629385,-0.564461931228692,1.5060110416412797,-0.046843688011197315,0.988392798423785,0.4306526184082067,9.740116969349767,-54.01670632242232,0.5176182432174925,8,-0.12392902374267223,-0.9991769790649379,-1.4468698501586879,-0.8225784301757777,1.1463432312011754,4,0.025242257754606756,1.4545556301768368,24.392314910888672,-1.3593724449061406,24.513145446777344,2.6800216700728905,24.46047592163086,0.025242257754606756
6410,2005-08-08,24.39541244506836,24.488359451293945,24.35203742980957,24.35203742980957,2219336.0,0.003824591643160291,-5.285739413394309,-0.8749903809156742,65.34247834553202,73.66373215464588,-0.1379578243798214,-0.6505231018429107,-1.0686005343075742,-0.2572628959736001,15.268053876674987,0.18589401245117543,0.7343981934829458,0.5077986717224121,-0.5220860011813286,1.5376833446261529,-0.007143664729458266,1.0227410081742825,0.32816310882568445,29.22075066659737,-30.109846410535216,0.5149423364518704,8,-0.12547874450683594,-1.0921239852905273,-1.5421404838562012,-0.9155254364013672,0.5081081390380859,0,0.03683008785930375,-2.086964668094218,24.30246543884277,1.4545556301768368,24.392314910888672,-1.3593724449061406,24.513145446777344,0.03683008785930375
6411,2005-08-09,24.56891250610352,24.630878448486328,24.39541244506836,24.39541244506836,4885703.0,0.00711199539773455,-1.7143045600457323,4.000000000000082,62.84875369398907,72.1276114427676,-0.23733333675325596,-0.7404693339576127,-1.2587208256230014,-0.45809014211202737,16.48158011707217,0.23546600341796875,0.7127491578193599,0.6041529655456586,-0.38429632262914026,1.5926022537204574,0.10992832145825915,1.098377609633058,0.14531139450073027,65.58438703023448,9.881931714050438,0.4942246440873998,8,-0.22462081909180043,-1.2656240463256871,-1.715640544891361,-1.089025497436527,-0.049570083618167615,1,0.03253473709641308,-5.285739413394309,24.39541244506836,-2.086964668094218,24.30246543884277,1.4545556301768368,24.392314910888672,0.03253473709641308
6412,2005-08-10,24.76100349426269,24.980976104736328,24.66495704650879,24.69284248352051,3872864.0,0.007818457089276976,-4.099883033735533,0.3928587133370954,70.40232452202675,71.49385284503384,-0.3431094449911676,-0.8435552081947755,-1.4556544413531576,-0.6779549796908917,17.955848795617328,0.41206359863280895,0.7326832549383084,0.7122820854186962,-0.24515277033041016,1.6697169411678026,0.23356465754414302,1.1909995132932494,-0.5050106048583949,69.65824782951806,13.922646192127601,0.4787174278745538,8,-0.1998367309570277,-1.333786010742184,-1.9201245307922328,-1.2811164855956996,-0.23546600341796164,2,0.016516538376479373,-1.7143045600457323,24.56891250610352,-5.285739413394309,24.39541244506836,-2.086964668094218,24.30246543884277,0.016516538376479373
6413,2005-08-11,24.95619010925293,24.95619010925293,24.75480651855469,24.764101028442386,3068533.0,0.007882823288460905,1.0967729123224732,2.818166554734963,76.69905896958835,72.38050281850879,-0.4930002917227476,-0.9433865381461501,-1.6675985656322467,-0.8993698337420177,19.738485053738366,0.20138359069823863,0.7045499944993239,0.8162260055541992,-0.1206935152385995,1.753145526346998,0.34776624515779986,1.2846857659505986,-0.6856975555419922,96.58116285188109,38.28611864027593,0.4684597603963985,8,-0.3377056121826172,-1.5289726257324219,-2.1493916511535645,-1.4763031005859375,-0.8086357116699183,3,0.019242781635389727,-4.099883033735533,24.76100349426269,-1.7143045600457323,24.56891250610352,-5.285739413394309,24.39541244506836,0.019242781635389727
6414,2005-08-12,24.720726013183594,24.866342544555664,24.482162475585934,24.78888702392578,2621825.0,-0.009435097867043107,2.444448244609023,-0.3548406315162413,74.02950067414089,71.83620685262149,-0.1998715023143447,-0.6173228025177977,-1.4397882066232839,-0.689098079528442,21.291783049884693,0.47402763366699574,0.6781086329770538,0.5031514167785645,-0.34819326694566755,1.3544961005027965,0.07747907491644668,0.9288237586406822,-0.43602378845214673,58.6207523995815,-4.55908669680818,0.4256723418621165,8,-0.10224151611328125,-1.0595932006835938,-2.011521816253662,-1.2408390045166016,-0.7652606964111328,4,0.04023060340504214,1.0967729123224732,24.95619010925293,-4.099883033735533,24.76100349426269,-1.7143045600457323,24.56891250610352,0.04023060340504214
6415,2005-08-15,24.77029800415039,24.860145568847656,24.56891250610352,24.69284248352051,1846542.0,0.002005280546386823,1.2650773989215054,-1.1363610924557348,70.4718783586627,71.07745423018369,-0.23099319261597628,-0.5833371282013289,-1.4753212053033735,-0.7505225124705106,23.117217865080292,0.2912330627441371,0.631659743855856,0.4806897163391106,-0.2947235279671325,1.2561029606453538,0.09298309418598905,0.8683963384922322,-0.47167030181884684,64.02131568318327,-0.791564283501458,0.3877066221531222,8,-0.15181350708007812,-0.8411684036254883,-2.073486328125,-1.4174375534057617,-1.124654769897461,0,0.027392107506331476,2.444448244609023,24.720726013183594,1.0967729123224732,24.95619010925293,-4.099883033735533,24.76100349426269,0.027392107506331476
6416,2005-08-16,24.361331939697266,24.637073516845703,24.324153900146484,24.633975982666016,3860277.0,-0.01651034090847836,1.2444456605012586,-3.5200078800267565,57.9354790535699,68.92267626454642,0.18151898641538722,-0.12901091980809554,-1.058476872350795,-0.3620415963356862,24.10680473898147,0.44614410400390625,0.6168467881426309,0.038727569580078836,-0.6857910939021217,0.7632462330622793,-0.3235317621610214,0.4009869013211791,-0.04905726931762544,5.660289693463893,-58.591999711777504,0.3622593317410998,8,0.2571525573730469,-0.3965730667114258,-1.662971019744873,-1.0890254974365234,0.09604454040527344,1,0.022256116609358,1.2650773989215054,24.77029800415039,2.444448244609023,24.720726013183594,1.0967729123224732,24.95619010925293,0.022256116609358
6417,2005-08-17,24.43259048461914,24.513145446777344,24.1816349029541,24.33654594421387,2102818.0,0.0029250676891667826,1.5782989549260882,-0.35227081934182713,52.269394296386274,66.57169008340676,0.10910567544964778,-0.17739927162713442,-1.12556105967451,-0.4471478199443233,24.427818948521065,0.3315105438232422,0.549286592091768,0.08969278335571218,-0.6225638128636,0.8019493795750243,-0.2664355147539439,0.44582108146536825,0.5483856201171875,32.39996059986702,-26.662595681753686,0.35612829810965607,8,0.14871501922607422,-0.43684864044189453,-1.734229564666748,-1.1602840423583984,-0.018589019775390625,2,0.003550664753326993,1.2444456605012586,24.361331939697266,1.2650773989215054,24.77029800415039,2.444448244609023,24.720726013183594,0.003550664753326993
6418,2005-08-18,24.29626846313477,24.410903930664066,24.20951843261719,24.31795692443848,1775856.0,-0.0055795156706853755,-1.063497337176919,-0.22581670141992694,51.814178901771285,64.6458940906297,0.2574436985456394,-0.008832528532046524,-0.9800704383845549,-0.3167516950888576,24.292081447749897,0.22307205200194957,0.48430115142471664,-0.06738729476928285,-0.746399879788644,0.6116252902500783,-0.4068935872789652,0.2721189977403995,0.6687208175659158,16.74197178704395,-37.93301533998785,0.3395062925096808,8,0.28503704071044567,-0.28503608703613637,-1.5979075431823766,-1.023962020874027,-0.5886611938476598,3,0.009436388474955981,1.5782989549260882,24.43259048461914,1.2444456605012586,24.361331939697266,1.2650773989215054,24.77029800415039,0.009436388474955981
6419,2005-08-19,24.494556427001953,24.615386962890625,24.37682342529297,24.47596549987793,2470125.0,0.008161251764568389,-1.2000087946880085,-0.8571805470055404,49.924602024974185,62.93279672167882,0.09976019293015526,-0.15761448426795965,-1.155510079758777,-0.5221977624341996,24.914551497608926,0.3191184997558558,0.41730412318151977,0.09434156417846751,-0.5246715312001342,0.7133546595570692,-0.21516498351083158,0.4038481118677666,0.45476576614380093,46.11888062743334,-4.92065266720298,0.3095065476893007,8,0.08674907684326172,-0.4709310531616211,-1.820207118988037,-1.222249984741211,-0.5824661254882812,4,-0.014166495745822849,-1.063497337176919,24.29626846313477,1.5782989549260882,24.43259048461914,1.2444456605012586,24.361331939697266,-0.014166495745822849
6420,2005-08-22,24.469770431518555,24.801279067993164,24.321054458618164,24.630878448486328,2585352.0,-0.0010118981152921203,-1.0945812725918962,-8.665948496973428,50.22761349145924,61.53044781028661,0.15220955917729384,-0.06850532223572259,-1.108991156558396,-0.5057760592266547,25.74793561982176,0.480224609375,0.36663638728718695,0.026490211486816406,-0.4678922695169412,0.520872692490574,-0.22070102901506417,0.273681451988697,0.46419801582336717,46.50016006304021,-1.5946170351277331,0.24719124050187888,8,0.11153507232666016,-0.40741729736328125,-1.863581657409668,-1.1974639892578125,-1.140146255493164,0,-0.021017978741788124,-1.2000087946880085,24.494556427001953,-1.063497337176919,24.29626846313477,1.5782989549260882,24.43259048461914,-0.021017978741788124
6421,2005-08-23,24.119670867919922,24.47906494140625,24.116573333740234,24.367528915405273,2966216.0,-0.014307431472576626,-1.8536678754025993,1.5384588063977649,41.58940764550381,58.32901260178406,0.4826371204820603,0.3119866291303026,-0.746272128596452,-0.16650781862126962,26.39924669262005,0.3624916076660156,0.32882501558444943,-0.3327490806579583,-0.7933148802858518,0.1278167189699353,-0.5630319804719051,-0.10246618084401149,0.7992509085342441,0.4523891103478438,-42.81016468370819,0.23028289981394706,8,0.41671085357666016,0.08520030975341797,-1.4770784378051758,-0.8473644256591797,-0.8334217071533203,1,-0.019653155147214996,-1.0945812725918962,24.469770431518555,-1.2000087946880085,24.494556427001953,-1.063497337176919,24.29626846313477,-0.019653155147214996
6422,2005-08-24,23.94926834106445,24.293170928955078,23.930679321289066,24.12276840209961,2472384.0,-0.00706487778330811,-2.441189251828865,0.699997691402026,40.726326749623055,54.33204235512125,0.5875759072075191,0.5058860150935658,-0.5630723714886763,-0.008433190091260201,26.747054316060115,0.3624916076660121,0.29600945043686977,-0.5016024589538617,-0.969012880831599,-0.03419203707612439,-0.7353076698927303,-0.26789724801499304,0.9375594976811605,2.1351970116873478,-39.53198353127818,0.23370521093886928,8,0.4492425918579137,0.2679958343505895,-1.144018650054928,-0.6769618988037074,-0.2602500915527308,2,0.02121601928718908,-1.8536678754025993,24.119670867919922,-1.0945812725918962,24.469770431518555,-1.2000087946880085,24.494556427001953,0.02121601928718908
6423,2005-08-25,23.96166038513184,24.17234039306641,23.87181282043457,23.902795791625977,2502724.0,0.0005174289206213434,-3.9743646408840365,-0.33927707664571954,42.627338100999204,50.842913180327734,0.4685466970701029,0.4890418865579669,-0.5503735840425428,-0.03572920548940317,26.51795266592124,0.3005275726318395,0.2575429879671276,-0.4704661369323695,-0.9848843745230234,0.043952100658284365,-0.7276752557276964,-0.21325701813704256,0.8677985425663763,9.666576374695648,-34.55042234018984,0.2572091187953275,8,0.4043188095092738,0.30517578124999645,-0.875247478485111,-0.6893539428710973,-0.41516113281250355,3,0.01887770181371007,-2.441189251828865,23.94926834106445,-1.8536678754025993,24.119670867919922,-1.0945812725918962,24.469770431518555,0.01887770181371007
6424,2005-08-26,23.95856285095215,24.06390380859375,23.80674934387207,24.057706832885746,2654102.0,-0.0001292704315938309,3.6110674099661413,-1.6842719201606742,40.16736114271293,47.47574460077776,0.39354761653779136,0.4971304357690549,-0.5294945439395065,-0.04854594485234642,26.19465816497893,0.2571544647216797,0.17905710944316056,-0.4605510711669929,-1.0096840166244299,0.08858187429044406,-0.7351175438957114,-0.18598459843827442,0.794284388164975,15.264853668827433,-29.574726326004885,0.2745664727287177,8,0.34545135498046875,0.3082733154296875,-0.5878877639770508,-0.6862564086914062,-0.6970996856689453,4,-0.010474567411503433,-3.9743646408840365,23.96166038513184,-2.441189251828865,23.94926834106445,-1.8536678754025993,24.119670867919922,-0.010474567411503433
6425,2005-08-29,24.054607391357425,24.113473892211914,23.83773231506348,23.93687629699707,2229665.0,0.00400877719597692,1.3421114450267415,-1.1874759522893354,38.00577906122285,45.261333490516975,0.20708310787683004,0.38598157968415947,-0.6085721436868248,-0.15867318944864195,25.387583561986048,0.27574157714843395,0.061134161190132374,-0.34235420227050284,-0.9134528979656729,0.22874449342466718,-0.6279035501180878,-0.05680485442291783,0.6036300582351934,36.86632414812514,-5.1282082784626795,0.2855493478475851,8,0.24940681457519176,0.2122287750244105,-0.666117668151859,-0.7823009490966832,-0.9480552673339844,0,-0.005924731488029078,3.6110674099661413,23.95856285095215,-3.9743646408840365,23.96166038513184,-2.441189251828865,23.94926834106445,-0.005924731488029078
6426,2005-08-30,24.02052879333496,24.09178733825684,23.82534027099609,24.011232376098636,3687597.0,-0.00141671811424815,2.5101892102419074,0.07896314297283095,31.357242603345966,42.93776108017917,0.20979730451819378,0.4062385558546424,-0.552079356515609,-0.14035412324660612,24.698058079665966,0.2664470672607493,-0.043411423568780805,-0.35443544387817383,-0.9486567530954311,0.23978586533908341,-0.6515460984868007,-0.05732478926954698,0.5525598456856038,43.949416723850604,5.2288525951123574,0.29711065460862784,8,0.28348541259765625,0.2819366455078125,-0.6165475845336914,-0.7482223510742188,-1.1866207122802699,1,-0.028763089407976672,1.3421114450267415,24.054607391357425,3.6110674099661413,23.95856285095215,-3.9743646408840365,23.96166038513184,-0.028763089407976672
6427,2005-08-31,24.66805648803711,24.69284248352051,23.96475982666016,24.032920837402344,3654998.0,0.02695726227649997,1.1266964544380587,68.32047599510203,44.09150395307782,42.079686085879885,-0.44792063256737435,-0.2414687689392352,-1.1783953725418144,-0.7977109208803626,24.15549490503887,0.7280826568603516,-0.1254897774640824,0.2853466987609856,-0.3203854341229544,0.8910788316449256,-0.017519367680986164,0.5882127652029574,-0.8613071441650391,97.2027776342749,63.083010820303244,0.30286606644197056,8,-0.3640422821044922,-0.27419376373291016,-1.2563300132751465,-1.3957500457763672,-1.4251842498779297,2,-0.0560160597954128,2.5101892102419074,24.02052879333496,1.3421114450267415,24.054607391357425,3.6110674099661413,23.95856285095215,-0.0560160597954128
6428,2005-09-01,24.88183403015137,25.02125358581543,24.66805648803711,24.67115592956543,4182074.0,0.008666168825174125,-2.2571192373313633,0.33170567637855897,53.333343856871515,42.45843517831293,-0.6368747573362192,-0.43921097443378443,-1.3659423336642398,-1.0318985990391063,23.793745424326175,0.3531970977783203,-0.14670262417136826,0.47464828491211364,-0.17096534093061777,1.120261910754845,0.1518414719907497,0.7974550978334776,-1.0573628234863328,88.52045543777022,55.12463702590492,0.32280681292136526,9,-0.46783256530762074,-0.46783256530762074,-1.4639110565185582,-1.6095275878906286,-2.1160869598388707,3,-0.04793922261494943,1.1266964544380587,24.66805648803711,2.5101892102419074,24.02052879333496,1.3421114450267415,24.054607391357425,-0.04793922261494943
6429,2005-09-02,24.91591453552246,25.2815055847168,24.835359573364254,25.095611572265625,1978876.0,0.001369694264891974,-1.6181742882567127,-0.852945969435779,53.03226124194619,42.77006270614482,-0.6759873294262846,-0.4479432836877848,-1.3542777024535368,-1.0745255127920714,23.627513757336597,0.44614601135254617,-0.15478268706676346,0.47805633544921733,-0.20387639478478903,1.1599890656832237,0.13708997033221237,0.8190227005662223,-1.043572033691408,74.89357521776135,43.49741909829646,0.34096636511700384,9,-0.37178707122802734,-0.37178707122802734,-1.4786276817321777,-1.6436080932617188,-2.29268646240234,4,-0.05496146975663918,-2.2571192373313633,24.88183403015137,1.1266964544380587,24.66805648803711,2.5101892102419074,24.02052879333496,-0.05496146975663918
6430,2005-09-06,25.29389762878418,25.36825561523437,25.015056610107425,25.095611572265625,2470932.0,0.015170347960651087,1.0357172303481035,-1.103446445819579,69.67323469884548,45.89048793429389,-1.0334527245342109,-0.7959727478322485,-1.6676964455512717,-1.4407389411870462,23.477069215581814,0.4523410797119105,-0.14087063790485743,0.8111151695251451,0.02981513809265479,1.5924152009576353,0.4204651538089017,1.2017651852413884,-1.3370053419799817,95.18068267790146,58.028717337611845,0.39065001571624447,9,-0.706395149230957,-0.706395149230957,-1.7853517532348633,-2.0215911865234375,-2.7264366149902344,1,-0.08035275912511353,-1.6181742882567127,24.91591453552246,-2.2571192373313633,24.88183403015137,1.1266964544380587,24.66805648803711,-0.08035275912511353
6431,2005-09-07,25.36825561523437,25.49218368530273,25.23193359375,25.2815055847168,2322460.0,0.0029397599192293455,-1.7999835833452655,0.43749939880141475,69.71284136755966,49.11121178073129,-1.019259309494796,-0.8510070477450533,-1.667304430323174,-1.502626979922784,23.132779540143382,0.2602500915527308,-0.13273713527785702,0.845506000518796,-0.030398117699476757,1.7214101187370687,0.4075539414096596,1.2834580596279324,-1.298454262155758,91.8864649542338,51.897207936346554,0.43795205910913587,9,-0.7187891006469691,-0.7187891006469691,-1.7171912193298304,-2.0959491729736293,-2.701652526855465,2,-0.08915486841171338,1.0357172303481035,25.29389762878418,-1.6181742882567127,24.91591453552246,-2.2571192373313633,24.88183403015137,-0.08915486841171338
6432,2005-09-08,25.16996955871582,25.37445068359375,25.114200592041016,25.37445068359375,2406540.0,-0.007816306313133903,1.5454681130896304,-2.357130293303038,67.93898869548924,51.92361740234129,-0.703597912242433,-0.6540445407955602,-1.4169050636331804,-1.297448646111004,22.06823060849018,0.2602500915527344,-0.12674653871351538,0.6267716407775872,-0.29066233197116986,1.5442056135263442,0.16805465440321044,1.085488627151964,-0.9579299724147958,60.90237918903932,17.23007162730191,0.4587169863743781,9,-0.520503044128418,-0.520503044128418,-1.4941191673278809,-1.9301939010620117,-2.373241424560547,3,-0.09281145422967751,-1.7999835833452655,25.36825561523437,1.0357172303481035,25.29389762878418,-1.6181742882567127,24.91591453552246,-0.09281145422967751
6433,2005-09-09,25.43641662597656,25.54175567626953,25.200950622558594,25.29389762878418,1999533.0,0.010585911382974711,-1.0754662190808617,-0.6969787420597362,68.81191513483598,55.10634562368829,-0.8256803626813998,-0.9303701304787815,-1.6251704853475104,-1.5603805216784217,21.040194716216853,0.37178611755371094,-0.05888024118867463,0.8692073822021449,-0.11634620875857493,1.8547609731628647,0.376430586721785,1.3619841776825048,-1.0963626297753635,85.08782114457706,40.0013723817343,0.49277679548036063,9,-0.7528686523437464,-0.7621641159057582,-1.7133188247680629,-2.1873474121093714,-2.571527481079098,4,-0.08623637598297773,1.5454681130896304,25.16996955871582,-1.7999835833452655,25.36825561523437,1.0357172303481035,25.29389762878418,-0.08623637598297773
6434,2005-09-12,25.71525573730469,25.802005767822266,25.38064765930176,25.60371971130371,2813709.0,0.010962200982483239,1.9565246485234726,0.7826046225291862,72.58430121762845,58.94840364106669,-0.9265655304348357,-1.1919955607316517,-1.826905620313486,-1.8371639227285321,21.024954513678985,0.42135810852050426,0.040547132353008664,1.0983200073242223,-0.012273889492707468,2.208913904141152,0.5430230589157574,1.6536169557326872,-1.230997539495295,88.97641230476933,42.24835231802887,0.555296948408465,9,-0.9015827178955114,-0.9108781814575231,-1.992157936096195,-2.4661865234375036,-3.1911697387695312,0,-0.11469878803162703,-1.0754662190808617,25.43641662597656,1.5454681130896304,25.16996955871582,-1.7999835833452655,25.36825561523437,-0.11469878803162703
6435,2005-09-13,25.448808670043945,25.72145271301269,25.39923667907715,25.72145271301269,1795706.0,-0.010361439527673655,1.3636389075442485,-2.444448244608882,74.85520619251653,63.781510706530085,-0.49344404122215835,-0.9192397443986238,-1.4913532477233815,-1.5783521489227397,21.008890711658623,0.3222160339355433,0.1370129559808504,0.7979474067687988,-0.37222694662861855,1.9681217601662162,0.21286023007009192,1.3830345834675057,-0.7800658124327491,48.64867113319727,-3.7704838895542423,0.5850871766987087,9,-0.5654258728027344,-0.6444311141967773,-1.7078962326049805,-2.199739456176758,-2.521953582763672,1,-0.11102997525577085,1.9565246485234726,25.71525573730469,-1.0754662190808617,25.43641662597656,1.5454681130896304,25.16996955871582,-0.11102997525577085
6436,2005-09-14,24.903520584106445,25.455005645751953,24.81057548522949,25.455005645751953,3541384.0,-0.02142686099799096,1.3370720454317633,2.022729180658186,65.6504223993333,66.17694608944737,0.21262855148789583,-0.3491506989694031,-0.8876643473646411,-1.0405837665010793,21.12296740688188,0.6444301605224645,0.2368544277153326,0.22554988861083913,-0.9414998473331764,1.3925996245548546,-0.35797497936116685,0.8090747565828451,0.8984851837158203,9.374849700362969,-47.36402287695455,0.5835248679720075,9,0.3315105438232422,-0.09914302825927734,-1.1169095039367676,-1.6544513702392578,-1.9085044860839844,2,-0.0938043905247431,1.3636389075442485,25.448808670043945,1.9565246485234726,25.71525573730469,-1.0754662190808617,25.43641662597656,-0.0938043905247431
6437,2005-09-15,24.51934242248535,24.93450355529785,24.34584045410156,24.903520584106445,4201601.0,-0.015426660673281578,1.6388922140328837,0.6966247834071737,58.15221391719801,66.71237609615031,0.6408895790298956,0.044122099415105254,-0.4417534104741705,-0.6688575216353456,21.26556865788401,0.5886631011962926,0.3345308277317507,-0.16296586990356587,-1.3268160452372797,1.000884305430148,-0.7448909575704228,0.41895921776329104,1.2628347396850579,11.914991158556768,-48.68061481934293,0.5819250876668564,9,0.5545806884765625,0.2850351333618164,-0.6955523490905762,-1.270273208618164,-1.759792327880863,3,-0.07556235816533963,1.3370720454317633,24.903520584106445,1.3636389075442485,25.448808670043945,1.9565246485234726,25.71525573730469,-0.07556235816533963
6438,2005-09-16,24.52553749084473,24.66805648803711,24.11037635803223,24.52553749084473,4146731.0,0.00025266046097938144,2.9130231126457815,-0.0,58.28055463319735,67.29551980628933,0.6468634215477067,0.05900941544097904,-0.3902644238967987,-0.6769094231576638,21.242114547704446,0.5576801300048793,0.4587223501145239,-0.16823425292968253,-1.3205336900332227,0.9840651841738577,-0.7443839714814509,0.4079154656220858,1.199186203002924,24.542085306026316,-40.06135513910329,0.5761497185517694,9,0.430653572082516,0.27884006500243785,-0.5313453674316442,-1.1525392532348668,-1.1091632843017614,4,-0.07049017202313357,1.6388922140328837,24.51934242248535,1.3370720454317633,24.903520584106445,1.3636389075442485,25.448808670043945,-0.07049017202313357
6439,2005-09-19,24.14755439758301,24.60609245300293,24.029821395874023,24.599895477294922,2229019.0,-0.015411816903210251,1.4799983583345304,-100.0,51.25418675649201,65.24895892380562,1.0106760655260132,0.431801765264229,0.02851621897910306,-0.29953709064625045,20.818015474830116,0.5762710571289062,0.5038958196035068,-0.5288672447204554,-1.7040194267561937,0.6462849373152828,-1.1164433357383245,0.058708846297413686,1.4803084561157185,6.959731740372893,-58.62613028781487,0.5875760910178695,9,0.7683591842651332,0.6568231582641566,-0.12470340728760121,-0.7745561599731481,-0.7187881469726598,0,-0.053117811914482504,2.9130231126457815,24.52553749084473,1.6388922140328837,24.51934242248535,1.3370720454317633,24.903520584106445,-0.053117811914482504
6440,2005-09-20,23.95546531677246,24.321054458618164,23.713802337646484,24.197126388549805,2481099.0,-0.007954804766058476,1.4810245939964466,0.5342452468196216,49.15796790641279,62.9650840947893,1.1096322547976527,0.6149116611160395,0.24702747649258328,-0.10314664751912872,20.206869527226004,0.6072521209716797,0.5011566351522205,-0.6952410697937026,-1.9112323617320968,0.5207502221446916,-1.3032367157628997,-0.08724542382450551,1.5445542203002915,13.879078795739256,-52.19463710855339,0.6079956459691978,9,0.8024387359619141,0.8024387359619141,0.1843433380126953,-0.5824670791625977,-0.48951911926269176,1,-0.05975168085067917,1.4799983583345304,24.14755439758301,2.9130231126457815,24.52553749084473,1.6388922140328837,24.51934242248535,-0.05975168085067917
6441,2005-09-21,23.64564323425293,23.91828536987305,23.49073028564453,23.81914329528809,3386134.0,-0.012933252534343742,1.3000174428745608,0.7179479084451608,35.500867991221114,59.36084846098172,1.28448182905516,0.9353561164010742,0.5883066918233695,0.20605280234730117,20.357718427454476,0.4647350311279297,0.48715152643877246,-0.9813617706298814,-2.257905914054657,0.2951823727948941,-1.619633842342271,-0.34308969891749186,1.6757545828771967,10.729728265823638,-49.28282653879332,0.6382720717123884,9,1.0007247924804688,1.0007247924804688,0.6281638145446777,-0.2726449966430664,-0.47712707519531605,2,-0.030398333420315837,1.4810245939964466,23.95546531677246,1.4799983583345304,24.14755439758301,2.9130231126457815,24.52553749084473,-0.030398333420315837
6442,2005-09-22,24.45737648010254,24.61848449707031,23.713802337646484,24.04221534729004,6950434.0,0.034329082859278603,1.4537840340612351,-2.3928587133370955,44.85347512652503,56.698799571169396,0.4034659625481396,0.17248418388451014,-0.183686307591298,-0.6044089680869789,20.71951606612802,0.9728412628173793,0.4109518283741167,-0.1950339317321763,-1.4344711274336959,1.0444032639693432,-0.8147525295829361,0.42468466611858346,0.6443412332493175,82.10521370318408,24.637129127588707,0.6197185978507599,9,0.18899154663085938,0.18899154663085938,-0.1657547950744629,-1.0843782424926758,-1.2145042419433594,3,-0.05979220147630271,1.3000174428745608,23.64564323425293,1.4810245939964466,23.95546531677246,1.4799983583345304,24.14755439758301,-0.05979220147630271
6443,2005-09-23,24.41400146484375,24.70523452758789,24.17234039306641,24.47596549987793,2656845.0,-0.0017734941968970963,1.0476157321734023,-0.14925297706556895,43.92801681668933,53.51476797106504,0.3202358095221882,0.2650755777616496,-0.10185374601568498,-0.5589134557454472,21.32618689115485,0.5328941345214808,0.32068929919248745,-0.2610260009765639,-1.4633434364158084,0.9412914344626806,-0.8621847186961844,0.34013271674305656,0.4943977571832292,76.02041617589322,19.89910775897083,0.601158717719622,9,0.19209003448486328,0.23236656188964844,-0.12547779083251953,-1.0410032272338867,-0.9976272583007812,4,-0.06776649754124398,1.4537840340612351,24.45737648010254,1.3000174428745608,23.64564323425293,1.4810245939964466,23.95546531677246,-0.06776649754124398
6444,2005-09-26,23.70760726928711,24.29007339477539,23.366802215576172,24.10417938232422,6336211.0,-0.028933978584946507,1.4032250857656352,6.400036937852064,32.222197046099836,48.777766954796526,0.7955575100408083,1.0031361379742414,0.6343839406893679,0.13755045495647522,22.36890260454073,1.0471992492675781,0.22359229220577603,-0.9548724174499519,-2.1933668881274855,0.2836220532275817,-1.574119652788717,-0.33562518211118686,1.0306716803739775,25.463002548010326,-24.65519193382772,0.6192472353387666,9,0.7032966613769531,0.8767967224121094,0.5886616706848145,-0.3346090316772461,-0.6258411407470703,0,-0.012284371823614193,1.0476157321734023,24.41400146484375,1.4537840340612351,24.45737648010254,1.3000174428745608,23.64564323425293,-0.012284371823614193
6445,2005-09-27,23.912090301513672,23.967857360839844,23.577482223510746,23.82534027099609,2590517.0,0.00862520750845519,2.9375324650339203,-0.21874969940073424,34.14302330411671,45.276944833105794,0.3913184195392567,0.8299822606397811,0.4575420309101865,-0.07107496661152268,23.33696525277225,0.390375137329098,0.09667649300919123,-0.7432635307312019,-1.9980174866453417,0.511490425182938,-1.3706405086882718,-0.11588655277413196,0.7931442260742188,40.74080407681653,-3.924866797201517,0.6273769779570695,9,0.23856258392333984,0.6723136901855469,0.39037513732910156,-0.5390920639038086,-0.5886631011962855,1,-0.020212538711963823,1.4032250857656352,23.70760726928711,1.0476157321734023,24.41400146484375,1.4537840340612351,24.45737648010254,-0.020212538711963823
6446,2005-09-28,23.32962417602539,23.97405433654785,23.236677169799805,23.912090301513672,3425834.0,-0.02435864527708853,1.0877214772892962,-6.714304560045457,31.506818858743472,42.3163453821664,0.8124909751813192,1.4314234288196026,1.0494652601214156,0.499317948271937,24.57566088847993,0.7373771667480469,-0.0995182909506056,-1.291184425354004,-2.6530039828255667,0.0706351321175589,-1.9720942040897853,-0.6102746466182225,1.1882298278808605,6.329136940594612,-34.78389863873211,0.6809097787357816,9,0.641331672668457,1.1897172927856445,0.9922051429748535,0.043374061584472656,0.27264213562012074,2,0.005843301223191988,2.9375324650339203,23.912090301513672,1.4032250857656352,23.70760726928711,1.0476157321734023,24.41400146484375,0.005843301223191988
6447,2005-09-29,23.2862491607666,23.397785186767575,22.99501609802246,23.236677169799805,3434710.0,-0.001859224774969248,1.9545416386837313,-0.08510707970397538,27.37936572721297,38.88287994816814,0.7404202423459907,1.4397876965241139,1.0915009094869887,0.5265347282577864,24.58413663012415,0.40276908874511363,-0.30069883399407615,-1.2654690742492676,-2.7517198409372092,0.22078169243867407,-2.00859445759324,-0.522343690905295,1.0266165496826183,17.02899803378587,-17.75641791310144,0.7431253833439712,9,0.5638761520385742,1.1122617721557617,1.0843772888183594,0.08674907684326172,0.1363201141357422,3,-0.005055902343746643,1.0877214772892962,23.32962417602539,2.9375324650339203,23.912090301513672,1.4032250857656352,23.70760726928711,-0.005055902343746643
6448,2005-09-30,23.68901824951172,23.76337432861328,23.24287223815918,23.323427200317386,2590517.0,0.017296434731262522,1.0241059474935377,7.374951904578612,29.224888549568163,36.435180147398825,0.23078131264919932,0.9940388206735058,0.6967394262752649,0.11656279161924488,23.729493497916952,0.5205020904541016,-0.4434170989058508,-0.8030591964721694,-2.3287414924679517,0.7226230995236129,-1.5659003444700623,-0.04021804847427646,0.386634530700686,53.588528726050576,24.598007593232964,0.7628411479978919,9,0.16110706329345703,0.7094926834106445,0.6188693046569824,-0.31602001190185547,-0.12392997741698863,4,-0.018833452980337673,1.9545416386837313,23.2862491607666,1.0877214772892962,23.32962417602539,2.9375324650339203,23.912090301513672,-0.018833452980337673
6449,2005-10-03,23.546499252319336,24.153751373291016,23.521713256835934,24.153751373291016,2930550.0,-0.006016247515674089,1.0816332940714684,-1.661014738489647,29.9869409993226,34.305066046611024,0.3118710158142548,1.0842968516907625,0.8495705125012094,0.24964141377266458,22.156159059041762,0.6320381164550817,-0.5466775840228983,-0.8771074295043952,-2.445030699342084,0.6908158403332934,-1.6610690644232413,-0.09314579458554917,-0.551483154296875,47.593541516120695,20.218452704035283,0.7839616349188447,10,0.30362606048583984,0.8520116806030273,0.7699084281921387,-0.17350101470947266,0.23546409606933594,0,-0.005526301144895274,1.0241059474935377,23.68901824951172,1.9545416386837313,23.2862491607666,1.0877214772892962,23.32962417602539,-0.005526301144895274
6450,2005-10-04,23.261463165283203,23.781963348388672,23.261463165283203,23.639446258544922,2953305.0,-0.012105242651221593,-1.7540924045778414,0.6224483706321162,31.724125925935397,33.88542803935705,0.5454724310816452,1.2746109147363818,1.1468131671987898,0.536197555336912,20.505026871880812,0.5205001831054688,-0.6675068398885706,-1.0605217933654778,-2.654190370396236,0.5331467836652806,-1.8573560818808588,-0.26368750485009684,-0.24327236175536981,22.994645364446075,-6.382344266253089,0.7968342885153796,10,0.5886621475219727,1.1370477676391602,1.0239620208740234,0.11153507232666016,0.4647331237792969,1,-0.007725096029700951,1.0816332940714684,23.546499252319336,1.0241059474935377,23.68901824951172,1.9545416386837313,23.2862491607666,-0.007725096029700951
6451,2005-10-05,23.10655212402344,23.34201622009277,22.95783615112305,23.261463165283203,3512174.0,-0.006659557060493149,1.4313874604669226,0.4098359001271529,33.430211098380056,32.61617648067428,0.6882482021358065,1.3190198607900605,1.301795016575788,0.69129806240581,18.73046187263709,0.38418006896971946,-0.7432084217648907,-1.1023476600646944,-2.7043715338777012,0.4996762137483124,-1.9033595969711996,-0.30133572315818924,1.0471992492675746,12.43532736633263,-18.359400742220835,0.8010119369065035,10,0.7249832153320277,1.2733688354492152,1.1788730621337855,0.26644611358642223,1.0533962249755824,2,0.009385869217089393,-1.7540924045778414,23.261463165283203,1.0816332940714684,23.546499252319336,1.0241059474935377,23.68901824951172,0.009385869217089393
6452,2005-10-06,22.83390808105469,23.11274719238281,22.629425048828125,23.10655212402344,3029317.0,-0.011799425613364778,2.3913276231264824,1.7600039400133378,31.326945467331143,31.216057441856705,0.7893990383867653,1.4837513351823866,1.5699448596522032,0.9560180608953139,17.423164539675017,0.48332214355468395,-0.807883282624708,-1.2581886291503857,-2.905187191039296,0.3888099327385248,-2.0816879100948427,-0.43468934820592864,1.295924987792965,13.414649405770604,-17.4203708662037,0.823499280944456,10,0.6258411407470668,1.3818073272705043,1.4693317413330043,0.5390901565551722,1.6048793792724574,3,0.03364987841167344,1.4313874604669226,23.10655212402344,-1.7540924045778414,23.261463165283203,1.0816332940714684,23.546499252319336,0.03364987841167344
6453,2005-10-07,23.24287223815918,23.58367729187012,22.982622146606445,23.03839111328125,2312131.0,0.01791038816714008,-2.8039170715514605,-0.749993004253414,40.08150366908702,32.089313733299726,0.21997242715262288,0.9507730003211989,1.1496598429925768,0.5351943111394064,15.473887730413233,0.7497692108154297,-0.7831992116597917,-0.7395472526550293,-2.2994578147011993,0.8203633093911407,-1.5195025336781143,0.04040802836805568,0.8269445098876957,40.243823089994066,6.124827155573975,0.7799552810230846,10,0.14871597290039062,0.9728431701660156,1.1060662269592285,0.1301259994506836,0.9356651306152308,4,0.0077312749862361585,2.3913276231264824,22.83390808105469,1.4313874604669226,23.10655212402344,-1.7540924045778414,23.261463165283203,0.0077312749862361585
6454,2005-10-10,22.7657470703125,23.397785186767575,22.64801406860352,23.267658233642575,2637640.0,-0.020527805813231437,-1.03361631462139,-2.454559870157715,37.72377001526076,32.487174478982396,0.6140148217607546,1.2602101982907783,1.613481909278633,0.9933106258832254,13.190774188893045,0.7497711181640554,-0.8733840995169366,-1.0691969871521003,-2.4908983267519673,0.3525043524477667,-1.7800476569520356,-0.35834631735216504,1.2464540097656247,11.82798190189024,-23.824648858513655,0.7108506697999336,10,0.6258411407470703,1.4499683380126953,1.64825439453125,0.6273899078369141,1.437576293945309,0,0.03511157351056604,-2.8039170715514605,23.24287223815918,2.3913276231264824,22.83390808105469,1.4313874604669226,23.10655212402344,0.03511157351056604
6455,2005-10-11,22.62322807312012,22.99501609802246,22.54267501831055,22.89587211608887,2015671.0,-0.006260238100344595,-1.0857218240182767,0.5432117531712471,39.07282500212005,33.32784182824646,0.619644449017855,1.2439689475484208,1.731778247304856,1.1156011817150642,10.832777882104091,0.4523410797119105,-0.9709225357352906,-1.0704369544982875,-2.373499434224989,0.23262552522841418,-1.7219681943616365,-0.4189057146349384,1.3336619657080035,7.738028710939289,-29.783828373167403,0.6515312398633505,10,0.7249851226806605,1.5491123199462855,1.9208993911743129,0.9000349044799769,1.7040233612060511,1,0.05121883011228223,-1.03361631462139,22.7657470703125,-2.8039170715514605,23.24287223815918,2.3913276231264824,22.83390808105469,0.05121883011228223
6456,2005-10-12,22.567461013793945,22.72237205505371,22.313405990600586,22.62322807312012,2292927.0,-0.0024650354558567455,2.2195078004174236,0.20454163868369335,25.90836591390942,33.164397404546065,0.6212614342762102,1.176047450341816,1.7633737533096543,1.1524899837122327,10.341438607050593,0.408966064453125,-0.957980857605623,-1.0094010353088372,-2.2740701179859073,0.25526804736823294,-1.6417355766473705,-0.3770664939703039,1.3045761238031233,20.000060061142186,-11.391456602396584,0.6323345413385348,10,0.6661176681518555,1.4902448654174805,2.0200414657592773,0.9991769790649414,2.0510234832763636,2,0.05134539833968477,-1.0857218240182767,22.62322807312012,-1.03361631462139,22.7657470703125,-2.8039170715514605,23.24287223815918,0.05134539833968477
6457,2005-10-13,22.666603088378906,22.72237205505371,22.356782913208008,22.43113899230957,2328592.0,0.004393142610254808,1.1071297044451407,-4.222279225664961,28.037357636221856,33.03244952528536,0.47492218652966045,0.9812975879202597,1.6390158439085845,1.0337167065439203,10.989584835266843,0.3655891418457031,-0.971268356652395,-0.8176219940185554,-2.0628877606712166,0.4276437726341058,-1.4402548773448878,-0.19498911069222302,1.0807435574584439,27.804855342738833,1.9735559124228388,0.6226328833263313,10,0.5669755935668945,1.3911027908325195,1.982863426208496,0.9619989395141602,1.9704704284667969,3,0.0658830639420227,2.2195078004174236,22.567461013793945,-1.0857218240182767,22.62322807312012,-1.03361631462139,22.7657470703125,0.0658830639420227
6458,2005-10-14,22.796728134155273,22.982622146606445,22.548870086669922,22.82771110534668,2906020.0,0.005740826945660915,1.5454555630176852,-0.13158257122259034,36.61198723666937,33.76856577387945,0.22899655785559503,0.7536539143245626,1.4885624571096798,0.887238671620409,11.990043805831107,0.43375205993652344,-0.9172700682432264,-0.6010564804077134,-1.7802304886241807,0.5781175278087538,-1.1906434845159488,-0.011469476299478032,0.8359032592631372,44.571322030440214,17.921228982744204,0.589587004108234,10,0.25095653533935547,1.2609777450561523,1.852738380432129,0.831873893737793,1.8155593872070312,4,0.07203048246698418,1.1071297044451407,22.666603088378906,2.2195078004174236,22.567461013793945,-1.0857218240182767,22.62322807312012,0.07203048246698418
6459,2005-10-17,22.86488914489746,23.01980018615723,22.753353118896484,22.796728134155273,2673306.0,0.002989947081049049,-2.4400009850033704,-2.1999507510465404,33.965801731816626,34.01764086342181,0.06032512158255443,0.6160573797682076,1.403342576080341,0.8078030331440367,12.847404144386132,0.26644706726074574,-0.8385016953522282,-0.4687622070312507,-1.615308987529879,0.6777845734673775,-1.0420355972805666,0.10451118321806518,0.6622042162955246,78.07017070154461,51.00471917974255,0.5732733902493148,10,0.08365249633789062,1.1928167343139648,1.8140110969543457,0.8427181243896484,1.9952564239501953,0,0.057452639090100455,1.5454555630176852,22.796728134155273,1.1071297044451407,22.666603088378906,2.2195078004174236,22.567461013793945,0.057452639090100455
6460,2005-10-18,22.52408599853516,22.96403312683105,22.52408599853516,22.902069091796875,2113792.0,-0.014905086318266925,-1.3278667016531156,-5.5454443698230955,36.68030382736188,34.378762277753125,0.31908695578917445,0.8897445527691197,1.7197785546147948,1.1308325290829941,13.231232640788726,0.43994712829589133,-0.8073649728560284,-0.7379963874816866,-1.8997107591435842,0.423717984180211,-1.3188535733126336,-0.15713920165073958,0.9059123730104339,29.824708252105097,0.13062394986815917,0.5808571858309488,10,0.42445564270019176,1.4933433532714808,2.284939289093014,1.3136463165283168,2.3856315612792898,1,0.07455296369547937,-2.4400009850033704,22.86488914489746,1.5454555630176852,22.796728134155273,1.1071297044451407,22.666603088378906,0.07455296369547937
6461,2005-10-19,22.926855087280273,22.926855087280273,22.04076385498047,22.276227951049805,2981063.0,0.017881706222010907,1.7238065643358857,-1.7213127989827182,44.68863456985002,35.86339440025522,-0.12499760717036779,0.453622049758021,1.2912268305495616,0.7136881747246093,13.45070947502336,0.8860912322998047,-0.7670859957569114,-0.2992878913879409,-1.455500577504921,0.8569247947290393,-0.8773942344464309,0.2788184516705492,0.41381589378972095,90.50647091255128,56.764420373582695,0.5781063430584895,10,-0.11463451385498047,0.8210296630859375,1.917025089263916,0.9108772277832031,1.8589344024658168,2,0.06108104847850826,-1.3278667016531156,22.52408599853516,-2.4400009850033704,22.86488914489746,1.5454555630176852,22.796728134155273,0.06108104847850826
6462,2005-10-20,22.99501609802246,23.92448234558105,22.80292510986328,23.540302276611328,6815196.0,0.0029729769077662116,-1.4133311718026884,-0.8380931999671666,38.617866087242625,35.70076800227251,-0.18763383206412243,0.28489403539844105,1.1913510251789958,0.6362998272658764,14.051922303113,1.1215572357177699,-0.7215308204165432,-0.15800886154174876,-1.1612132789073328,0.8451955558238353,-0.6596110702245426,0.34359334714104506,-0.9542522430419922,50.65790073217096,18.6238159506364,0.501602208682792,10,-0.012392997741699219,0.4926176071166992,2.024688243865967,0.8427162170410156,1.4561653137207031,3,0.07060088117039687,1.7238065643358857,22.926855087280273,-1.3278667016531156,22.52408599853516,-2.4400009850033704,22.86488914489746,0.07060088117039687
6463,2005-10-21,22.75955009460449,23.34821319580078,22.49310302734375,22.99501609802246,3552035.0,-0.010239871214450802,-1.2258056508507058,0.43182096422713123,37.47532025985055,35.6731624738936,-0.03122012249819406,0.4111367179560581,1.3854197973803295,0.8541003504610565,14.674760398195378,0.8551101684570312,-0.6848396852028671,-0.31075229644775604,-1.1326103959960463,0.5111058031005342,-0.7216813462218994,0.10017675332638731,-0.7187862396240199,38.15783744814495,7.757650460671279,0.41092904977414435,10,0.22307300567627308,0.613449096679691,2.1796002388000524,1.078182220458988,1.778381347656257,4,0.08249387243758877,-1.4133311718026884,22.99501609802246,1.7238065643358857,22.926855087280273,-1.3278667016531156,22.52408599853516,0.08249387243758877
6464,2005-10-24,23.41637420654297,23.45974922180176,22.84630012512207,22.902069091796875,3454237.0,0.028859274863003215,1.0412406465984911,-2.1842011470044707,52.204585825157544,37.13224700978665,-0.6549188075292314,-0.28314134879206065,0.7015681595127354,0.1892861272885007,14.656977532077203,0.7001991271972727,-0.5924710724935238,0.3606334686279311,-0.4231170762496639,1.144384013505526,-0.031241803810868163,0.7525087410667304,-1.337935981750487,73.02632311709786,39.96723943200834,0.39187527243879805,10,-0.43375110626220703,-0.04337501525878906,1.4639101028442383,0.4213581085205078,1.1401462554931605,0,0.05107166909235561,-1.2258056508507058,22.75955009460449,-1.4133311718026884,22.99501609802246,1.7238065643358857,22.926855087280273,0.05107166909235561
6465,2005-10-25,23.42876625061035,23.85632133483887,23.16231918334961,23.48453521728516,2428488.0,0.0005292042208617787,-1.3578924858001151,-0.10843556689561741,54.77940115531967,40.34013981438779,-0.6046099018621689,-0.3516275142032015,0.6601372391817364,0.17943198100010704,14.454470891294468,0.6940021514892614,-0.5770984869207503,0.3971917152404778,-0.3004572245215442,1.0948406550024998,0.048367245359465016,0.7460161851214906,-1.3134071434020989,73.68417322204809,36.44590797445688,0.34882446988101157,10,-0.44614315032958984,-0.055767059326171875,1.4313793182373047,0.408966064453125,1.9580783843994176,1,0.061094950665616654,1.0412406465984911,23.41637420654297,-1.2258056508507058,22.75955009460449,-1.4133311718026884,22.99501609802246,0.061094950665616654
6466,2005-10-26,23.46594619750977,23.76337432861328,23.366802215576172,23.42876625061035,2160432.0,0.0015869357567408482,-3.923058709318432,-0.6666780669653757,60.07907037859855,43.90033011909631,-0.5598062547204421,-0.39850233147538106,0.606935947245578,0.14419091455545896,13.7270762832196,0.3965721130371094,-0.5055281739312534,0.4275555610656774,-0.2848617726969387,1.1399728948282934,0.07134689418436935,0.7837642279469854,-1.3144046255340598,67.96543430318982,26.56881991631586,0.3562086668813086,10,-0.48332309722900746,-0.09294700622558949,1.2919578552246058,0.6057014465331996,1.7535934448242152,2,0.06152623679235636,-1.3578924858001151,23.42876625061035,1.0412406465984911,23.41637420654297,-1.2258056508507058,22.75955009460449,0.06152623679235636
6467,2005-10-27,23.168516159057614,23.45355224609375,22.96403312683105,23.44116020202637,2632638.0,-0.012674964646587239,2.291680026677293,-7.333093931154264,48.77051248410466,45.251277368811344,-0.2052799834950605,-0.1163079664426867,0.8822609248510496,0.4395248953831157,12.801611523542444,0.501913070678718,-0.43583440972622967,0.13601217269897248,-0.5696958962774232,0.8417202416753682,-0.2168418617892236,0.48886620718716856,-0.9815157716097964,49.545485708368915,7.672453194946087,0.35285403448819713,10,-0.18589305877685192,0.20448303222656605,1.4778518676757848,1.1711282730102575,2.0510234832763707,3,0.06980478678848034,-3.923058709318432,23.46594619750977,-1.3578924858001151,23.42876625061035,1.0412406465984911,23.41637420654297,0.06980478678848034
6468,2005-10-28,23.24287223815918,23.31103324890137,22.970230102539066,23.292444229125977,3849464.0,0.003209358708649912,6.857130293302202,0.18181945377210182,59.10163592291997,48.04414783448949,-0.23433838844243837,-0.23800456336670806,0.790602789141932,0.3666994082364923,12.575388556943201,0.3408031463623047,-0.2996055466710068,0.23267555236816406,-0.4111460858789613,0.8764971906152894,-0.08923526675539861,0.5545863714917267,-1.0211222115486969,39.26374111968442,-6.14500649111956,0.3219108191235618,10,-0.26024913787841797,0.130126953125,1.4034957885742188,1.132401466369629,1.821756362915039,4,0.05198622447359291,2.291680026677293,23.168516159057614,-3.923058709318432,23.46594619750977,-1.3578924858001151,23.42876625061035,0.05198622447359291
6469,2005-10-31,23.41637420654297,23.540302276611328,23.24287223815918,23.24287223815918,3827193.0,0.007464738721014941,-2.4285494420931126,-3.5,64.95329220045537,51.18559098705544,-0.35915438859601423,-0.44454718228853096,0.5950657495215701,0.20129307871726354,12.923015488177569,0.29743003845214844,-0.1668699513199705,0.4126837730407722,-0.21062117775815636,1.0359887238397008,0.10103129764130614,0.7243362484402383,-1.1605695335530761,50.69450382201549,0.49915554392350714,0.31165247539946506,10,-0.43375110626220703,-0.25095558166503906,1.209855556488037,0.9898824691772461,1.0162162780761719,0,0.04789628085992881,6.857130293302202,23.24287223815918,2.291680026677293,23.168516159057614,-3.923058709318432,23.46594619750977,0.04789628085992881
6470,2005-11-01,23.08176612854004,23.33581924438477,22.883480072021484,23.31103324890137,4307630.0,-0.014289491406805133,2.2444456605012015,-1.3214093332600656,58.77378394243042,52.75060758400882,0.07026933461644802,-0.13079789345401593,0.9040953147188873,0.5414901379288821,13.076098866866614,0.5328941345214844,-0.09717817255742034,0.08706054687500142,-0.5256903726733206,0.6998114664233235,-0.21931491289916138,0.3934360066491642,-0.7925879020983224,22.53521432070719,-30.17924359805452,0.30637545977416175,11,0.12702655792236328,0.015491485595703125,1.4158878326416016,1.3399810791015625,1.3384323120117223,1,0.06389261225866916,-2.4285494420931126,23.41637420654297,6.857130293302202,23.24287223815918,2.291680026677293,23.168516159057614,0.06389261225866916
6471,2005-11-02,23.323427200317386,23.323427200317386,23.03839111328125,23.14373016357422,3827677.0,0.010469782530139193,2.1724072049503986,-0.7837889552586513,60.685492504190535,55.20256607478081,-0.12205783647560153,-0.3745832334809265,0.6504229614877168,0.3041592231104069,12.795364020837061,0.28503608703613637,-0.013407300704376013,0.31787786483765146,-0.3106792193314085,0.9464349490067114,0.00359932275312147,0.6321564069221814,-1.001542891492882,66.98115947079307,10.656621941565746,0.3142785420845295,11,-0.14871501922607777,-0.22616958618164418,1.0441012382507289,1.1107130050659144,1.4375762939453054,2,0.08846973547113635,2.2444456605012015,23.08176612854004,-2.4285494420931126,23.41637420654297,6.857130293302202,23.24287223815918,0.08846973547113635
6472,2005-11-03,23.60226631164551,23.85012435913086,23.50312423706055,23.546499252319336,4733358.0,0.01195532324358961,-3.869593147751799,0.31033933745875075,62.49999999999998,57.98308604590853,-0.34162546735841204,-0.6249488680089108,0.3680584801532838,0.032255564898282074,11.863395946609204,0.526697158813473,0.09519002221332329,0.558299064636234,-0.11818421779287291,1.234782347065341,0.22005742342168233,0.8965407058507857,-1.2483300420858754,74.35891870560415,15.86411093292294,0.3382416412145532,11,-0.2509555816650426,-0.5050086975097692,0.64288234710693,0.8706016540527308,1.2083091735839773,3,0.06852195078785717,2.1724072049503986,23.323427200317386,2.2444456605012015,23.08176612854004,-2.4285494420931126,23.41637420654297,0.06852195078785717
6473,2005-11-04,23.422569274902344,23.781963348388672,23.32962417602539,23.76337432861328,2347958.0,-0.007613550087539833,1.3934360050864905,-6.111225117996738,58.364310140730105,58.66749985874993,-0.06480339501941401,-0.45439625013023033,0.5416698723916866,0.22380044078796146,11.726890821939241,0.45233917236328125,0.1488392736726496,0.3696171760559075,-0.32258031598603054,1.0618146680978455,0.0235184300349367,0.7157159220768783,-1.0372220838222788,55.76913970007893,-0.23920905268736448,0.34609874602096974,11,-0.05266857147216797,-0.32531166076660156,0.7017488479614258,0.9759416580200195,1.4499702453613281,4,0.07671960946475354,-3.869593147751799,23.60226631164551,2.1724072049503986,23.323427200317386,2.2444456605012015,23.08176612854004,0.07671960946475354
6474,2005-11-07,23.56508827209473,23.65803527832031,23.44116020202637,23.552696228027344,3168913.0,0.0060846867617165845,1.1874969940072595,-0.03636109245579731,66.60076466598316,59.980984693268084,-0.2056334234513102,-0.5628160064645584,0.3946956991496151,0.09021966708765561,11.12749652032788,0.2354660034179652,0.22667005174162824,0.47216911315918253,-0.2421582350118996,1.1864964613302647,0.11500543907364147,0.8293327872447236,-1.1489583779246466,70.5128255722182,10.730074967802388,0.3571636740855416,11,-0.19828605651855824,-0.4678306579589879,0.5592298507690394,0.8334226608276332,1.5677013397216797,0,0.063633978861654,1.3934360050864905,23.422569274902344,-3.869593147751799,23.60226631164551,2.1724072049503986,23.323427200317386,0.063633978861654
6475,2005-11-08,23.781963348388672,23.89349937438965,23.403980255126953,23.56508827209473,3104360.0,0.009203236321026598,1.2253543109091776,17.501154378938825,64.49576530674918,60.47172857417372,-0.4102845011738161,-0.7256341884363735,0.1726974217461077,-0.11750312089987602,10.417009164373917,0.4895191192626953,0.3407773943360404,0.6311074256896987,-0.11026977337707677,1.3724846247564741,0.26041882615631096,1.0017960252230864,-1.33566640519037,86.95650234317668,29.77703521304307,0.37068859953338723,11,-0.39347362518310547,-0.7993402481079102,0.34235477447509766,0.6165475845336914,1.4003982543945312,1,0.02735800769260499,1.1874969940072595,23.56508827209473,1.3934360050864905,23.422569274902344,-3.869593147751799,23.60226631164551,0.02735800769260499
6476,2005-11-09,23.7261962890625,24.06700134277344,23.639446258544922,23.64564323425293,1886888.0,-0.0023449308414627,-8.199975375018033,0.3714260586605751,62.44724477967642,61.99136549590391,-0.3505866372894708,-0.6098752118665764,0.22368625570659972,-0.0500942976692329,9.468150106654942,0.4275550842285192,0.3513950514974482,0.5174036026000977,-0.21303595708548073,1.247843162285676,0.15218382275730846,0.8826233824428869,-1.2503356378165442,53.78144739496816,-4.048508149685887,0.3652197798427896,11,-0.25095558166503906,-0.6723136901855469,0.39812183380126953,0.6723146438598633,1.5862903594970703,2,0.029250459830731046,1.2253543109091776,23.781963348388672,1.1874969940072595,23.56508827209473,1.3934360050864905,23.422569274902344,0.029250459830731046
6477,2005-11-10,24.159948348999023,24.2466983795166,23.74478530883789,23.79435729980469,3135022.0,0.01828156754045218,-1.1599967166690608,4.538512537589045,72.33203192010957,63.46140949559164,-0.7028238712864443,-0.9760561806045231,-0.2307772561499668,-0.47411537073944743,8.567857650890955,0.5205020904541016,0.3627617059169985,0.8764883995056145,0.07733782481104612,1.675638974200183,0.4769131121583321,1.276063686852897,-1.6204420700919684,90.5405658356402,28.973770935575104,0.3995752873472837,11,-0.5948591232299805,-1.0162172317504883,-0.05422019958496094,0.2199726104736328,0.7125911712646484,3,0.024878163503547768,-8.199975375018033,23.7261962890625,1.2253543109091776,23.781963348388672,1.1874969940072595,23.56508827209473,0.024878163503547768
6478,2005-11-11,24.43878746032715,24.53173446655273,24.17853736877441,24.29007339477539,2015187.0,0.011541378619697173,1.1111092110288823,0.4067770966479758,68.53932506548803,63.85985759170638,-0.8875140221595821,-1.1863958939928843,-0.5344064533699893,-0.7404644207194693,8.287490874710837,0.3717861175537074,0.3610249541908388,1.0732245445251465,0.15595127977069012,1.9904978092796028,0.6145879121479183,1.5318611769023747,-1.7968496553835216,91.75822131419284,30.33392343211299,0.4586366323772281,11,-0.7311801910400391,-1.1525382995605469,-0.6010551452636719,-0.22307205200195312,0.6072521209716797,4,0.015213030740820699,-1.1599967166690608,24.159948348999023,-8.199975375018033,23.7261962890625,1.2253543109091776,23.781963348388672,0.015213030740820699
6479,2005-11-14,24.17853736877441,24.40780639648437,24.141357421875,24.40160942077637,1660306.0,-0.010649059081806578,1.2631630107248542,-1.500006412805137,62.474248395879584,64.27102030875628,-0.5674555980411782,-0.8671434100190751,-0.3035803790230567,-0.45990943261658757,8.038671288551216,0.29743003845214844,0.423310979304496,0.7472920417785609,-0.2064345331967843,1.701018616753906,0.2704287542908901,1.2241553292662317,-1.3854158309020548,68.68137629636635,8.444026160092385,0.47686328748767187,11,-0.3934745788574183,-0.892288208007809,-0.3748855590820277,0.0371780395507848,1.2764682769775426,0,0.02870323133712538,1.1111092110288823,24.43878746032715,-1.1599967166690608,24.159948348999023,-8.199975375018033,23.7261962890625,0.02870323133712538
6480,2005-11-15,24.20332336425781,24.40160942077637,24.10417938232422,24.10417938232422,2113146.0,0.0010251238569711774,-4.999961523663019,-0.4444482446089615,62.3188488922536,64.4525043518744,-0.4653550127616093,-0.8007285463589859,-0.37029442491096987,-0.45736183407992215,7.406558466675356,0.297430038452152,0.4522456709634781,0.688116168975828,-0.22411047022306718,1.600342808174723,0.2320028493763786,1.1442294885752773,-1.2711127920910243,63.19450382201535,3.7721657800851247,0.45611331959944834,11,-0.27264404296874645,-0.9170742034912074,-0.39967155456542613,0.012392044067386365,1.3446292877197301,1,0.038402422409940185,1.2631630107248542,24.17853736877441,1.1111092110288823,24.43878746032715,-1.1599967166690608,24.159948348999023,0.038402422409940185
6481,2005-11-16,24.327251434326172,24.46357345581055,24.17853736877441,24.29007339477539,1556376.0,0.005120291465897431,-1.1904782844495205,0.37499038091575027,70.54947106788333,65.34689002608366,-0.4826745333608109,-0.8583723540637749,-0.5379721028542903,-0.5490005920951972,6.121723881303505,0.2850360870361399,0.45583001375009147,0.7420244216918945,-0.1947056121844497,1.6787544555682388,0.2736594047537224,1.2103894386300666,-1.2670789506085107,74.01572513015438,12.79280350919479,0.4683650169381722,11,-0.3965721130371094,-1.0410022735595703,-0.5669746398925781,-0.15491104125976562,1.1277542114257812,2,0.03515029927509428,-4.999961523663019,24.20332336425781,1.2631630107248542,24.17853736877441,1.1111092110288823,24.43878746032715,0.03515029927509428
6482,2005-11-17,24.61848449707031,24.62468147277832,24.30246543884277,24.45737648010254,1952732.0,0.011971474193471776,2.7142637278074395,4.3334188384977494,72.65309481346802,66.93453276749898,-0.6868246439803656,-1.0769593483638573,-0.8640803117353428,-0.8167569099726926,6.653034421773242,0.3222160339355504,0.5150084840203419,0.952084064483639,-0.04848836283975899,1.952656491807037,0.45179785082194,1.452370278145338,-1.4405870547258424,98.80942347366849,33.37089703616775,0.5002862136616991,11,-0.6041536331176722,-1.2857618331909144,-0.9728422164916957,-0.5607786178588832,0.4957160949707067,3,0.028190287325438268,-1.1904782844495205,24.327251434326172,-4.999961523663019,24.20332336425781,1.2631630107248542,24.17853736877441,0.028190287325438268
6483,2005-11-18,24.637073516845703,24.860145568847656,24.537931442260746,24.78578948974609,2092812.0,0.0007550838386338743,1.166668804268339,-0.9230823872044687,71.18281221245887,67.44364916155185,-0.5755435194737757,-0.9988906205472148,-0.9266372211095373,-0.8105828199136909,6.918160020187947,0.3222141265869105,0.5559031261609917,0.876796913146972,-0.11782161800984525,1.8714154443037891,0.37948764756856335,1.3741061787253805,-1.3144976714578505,70.49179500635812,3.0565455954813388,0.49730926557840843,11,-0.5050106048583984,-1.1866188049316406,-0.9914312362670898,-0.5793676376342773,0.8551101684570277,4,0.009557385265622775,2.7142637278074395,24.61848449707031,-1.1904782844495205,24.327251434326172,-4.999961523663019,24.20332336425781,0.009557385265622775
6484,2005-11-21,24.612287521362305,24.773395538330078,24.43878746032715,24.773395538330078,2135740.0,-0.001006044628898417,3.153835225591059,1.0833269206105172,79.75905973662996,69.13957076487193,-0.4320225926941603,-0.9274677464619359,-0.9560028465655144,-0.7537533359193773,7.292475422747879,0.3346080780029297,0.5721260596393982,0.792215251922606,-0.25761249527093355,1.8420429991161456,0.2673013783258362,1.3171291255193758,-1.1052033091592754,67.2130775286115,-5.657930205311345,0.5249138735967692,11,-0.3624916076660156,-1.1618328094482422,-1.0595922470092773,-0.5545816421508789,0.6010570526123047,0,0.017623394800668102,1.166668804268339,24.637073516845703,2.7142637278074395,24.61848449707031,-1.1904782844495205,24.327251434326172,0.017623394800668102
6485,2005-11-22,24.860145568847656,24.866342544555664,24.37682342529297,24.44498443603516,2115406.0,0.010070500243840597,1.2898528742605795,-2.576911693323998,79.80772005531747,71.06851246216539,-0.5708922125943197,-1.1200159551218682,-1.2476591724086248,-0.971016852812923,8.266738988830097,0.4895191192626953,0.6298514604882435,0.9685043334960923,-0.1611296686506094,2.098138335642794,0.40368733242274146,1.5333213345694432,-1.1906939938472725,99.09902165232053,24.430311788037912,0.5648170010733501,11,-0.5545816421508789,-1.4065923690795898,-1.3570218086242676,-0.8024396896362305,0.15491104125976918,1,0.02392826201507514,3.153835225591059,24.612287521362305,1.166668804268339,24.637073516845703,2.7142637278074395,24.61848449707031,0.02392826201507514
6486,2005-11-23,24.90971755981445,25.033647537231445,24.64327049255371,24.77959251403809,2925709.0,0.001994034621780827,1.0655689725643755,0.3134326301087771,77.83645275387485,71.68011477702818,-0.4860388024834954,-1.1129393017204556,-1.3237774821972152,-0.9922646716173062,9.388071714991389,0.3903770446777344,0.6561267932539003,0.945887756347652,-0.25168751316342863,2.1434630258587326,0.3471001215921099,1.544675391103194,-1.072701249076328,83.05073692448114,7.998206424293741,0.5987876347555406,11,-0.34080410003661754,-1.3725118637084925,-1.4267320632934535,-0.8520116806030238,0.1735000610351598,2,0.02562193210864505,1.2898528742605795,24.860145568847656,3.153835225591059,24.612287521362305,1.166668804268339,24.637073516845703,0.02562193210864505
6487,2005-11-25,24.78578948974609,25.033647537231445,24.76100349426269,24.99646759033203,1011547.0,-0.004975089330931826,-1.0952464711314067,-1.619043431101064,79.72980617723731,72.92350156722254,-0.2950241767736905,-0.9082007372773155,-1.2159980082776265,-0.8371805319464087,10.05428676928872,0.27264404296875355,0.6811381262478164,0.7410960197448695,-0.44874707302994565,1.9309391125196846,0.14617447335746192,1.336017566132277,-0.7573121827690379,62.26416738054046,-14.598546647326003,0.5949215463874078,11,-0.21687602996825817,-1.0224142074584925,-1.5057368278503382,-0.864404678344723,0.7621631622314489,4,0.02699999353592175,1.0655689725643755,24.90971755981445,1.2898528742605795,24.860145568847656,3.153835225591059,24.612287521362305,0.02699999353592175
6488,2005-11-28,24.451181411743164,24.928306579589844,24.383020401000977,24.866342544555664,1756652.0,-0.013499996767960654,1.022990539134865,1.970594625914358,67.8304737107134,73.51863771331519,0.04640706796129024,-0.5042825745766919,-0.9019593667196268,-0.47571716466396907,10.416284295982985,0.5452861785888672,0.7159502075939592,0.34607248306274485,-0.7940120832156339,1.4861570493411236,-0.2239698000764463,0.916114766201936,-0.2618768679254089,11.320836902704979,-63.60444785842232,0.5700422831391903,11,0.11773204803466797,-0.6878061294555664,-1.2160530090332031,-0.5297966003417969,0.966644287109375,0,0.027116038654043217,-1.0952464711314067,24.78578948974609,1.0655689725643755,24.90971755981445,1.2898528742605795,24.860145568847656,0.027116038654043217
6489,2005-11-29,24.537931442260746,24.847753524780273,24.53173446655273,24.72382354736328,2059567.0,0.00354788707575171,-2.1875066131839653,0.4477589311966983,66.05268636296262,73.93350854339397,0.017878425812039467,-0.5298667058962998,-0.9965094988314398,-0.5416121953337161,11.182677730786853,0.3965721130371094,0.6825753925600999,0.3767446517944357,-0.7305613408028648,1.4840506443917363,-0.17690834450421278,0.9303976480930842,-0.21353201949679956,24.528334761082533,-46.85610267345706,0.55365299629865,11,0.06816101074218395,-0.5979576110839879,-1.360120296478275,-0.6165466308593786,0.8675022125244141,1,0.03888886254684509,1.022990539134865,24.451181411743164,-1.0952464711314067,24.78578948974609,1.0655689725643755,24.90971755981445,0.03888886254684509
6490,2005-11-30,24.55652046203613,24.74860954284668,24.500751495361328,24.630878448486328,1968709.0,0.0007575626258116142,-1.6666324656536327,0.40000615630870406,67.91446402983976,73.64072998361137,0.06108270169285035,-0.4556682740038447,-1.016650882733746,-0.5454574708814484,11.419132800638462,0.24785804748535156,0.6523337991020703,0.3215959548950167,-0.6738141319984798,1.3170060417885132,-0.17610908855173335,0.8193009983417667,-0.1735000610351527,26.666588491890774,-45.00527956142892,0.4977050434467486,11,0.11153602600098012,-0.5979566574096644,-1.3787093162536586,-0.6351356506347621,1.4747543334961009,2,0.026747442210060424,-2.1875066131839653,24.537931442260746,1.022990539134865,24.451181411743164,-1.0952464711314067,24.78578948974609,0.026747442210060424
6491,2005-12-01,25.38684463500977,25.38684463500977,24.69284248352051,24.77959251403809,3284947.0,0.03381277792418946,1.2857133882999607,-8.166602539437855,72.60276090542185,73.63513732716179,-0.6740112664827507,-1.1841945489601322,-1.8289229669340905,-1.3520528481147736,12.064024900879922,0.8303241729736399,0.6810134616733308,1.0487492561340375,0.02382779980300498,2.07367071246507,0.5362885279685194,1.5612099842995555,-0.8997238922119166,100.0,29.44609467414675,0.5124607281655171,12,-0.505010604858402,-1.2516822814941442,-2.2090334892272985,-1.465459823608402,0.2416610717773402,3,-0.014644908819807734,-1.6666324656536327,24.55652046203613,-2.1875066131839653,24.537931442260746,1.022990539134865,24.451181411743164,-0.014644908819807734
6492,2005-12-02,25.219539642333984,25.411630630493164,25.114200592041016,25.40543365478516,2312938.0,-0.0065902239951893815,1.9999807618314736,-0.3061232822928994,65.00000366444523,72.94815859960471,-0.46095472442946317,-0.9375856412140706,-1.671306381485568,-1.1626415020332992,13.307840673116763,0.29743003845214844,0.7102287639631015,0.8005805969238295,-0.2350402321262699,1.836201425973929,0.28277018239877805,1.318391011448881,-0.7187881469726562,81.32519173428669,12.897739988472608,0.5178104145250503,12,-0.32531261444091797,-1.0719842910766602,-2.0417284965515137,-1.2981548309326172,0.7311820983886719,4,-0.0054054127639801,1.2857133882999607,25.38684463500977,-1.6666324656536327,24.55652046203613,-2.1875066131839653,24.537931442260746,-0.0054054127639801
6493,2005-12-05,25.219539642333984,25.343469619750977,24.98407554626465,25.157575607299805,2978804.0,0.0,1.3199886725315044,-0.33332991319693195,72.22220865020603,72.11073070111317,-0.4130831167097533,-0.8390785006676076,-1.6797962223625618,-1.1411022134589928,14.550529005669274,0.3593940734863281,0.7088285271301729,0.7107320785522475,-0.2713287486718592,1.6927929057763542,0.21970166494019594,1.201762492164299,-0.5366123199462898,78.91147346004611,10.081730505957182,0.4910304136120527,12,-0.32531261444091797,-1.0719842910766602,-2.0417284965515137,-1.2981548309326172,0.24166297912597656,0,0.013022165126768348,1.9999807618314736,25.219539642333984,1.2857133882999607,25.38684463500977,-1.6666324656536327,24.55652046203613,0.013022165126768348
6494,2005-12-06,25.06462860107422,25.30009460449219,25.00886154174805,25.2567195892334,2108144.0,-0.00614250075365097,1.0888825046342316,-3.1000400160064028,67.41853360488804,70.73415442884323,-0.2092663217536206,-0.5966564298974966,-1.5125774636000955,-0.9659276704025288,15.860373759867258,0.2912330627441406,0.6705380391842972,0.48084402084350586,-0.42376480288335117,1.3854528445703629,0.02853960898007557,0.9331484327069361,-0.23596061706543026,61.90471204846272,-7.32233902044775,0.45230441186342935,12,-0.16730308532714844,-0.9170732498168945,-1.886817455291748,-1.1432437896728516,-0.04957199096679332,1,0.014091455468970393,1.3199886725315044,25.219539642333984,1.9999807618314736,25.219539642333984,1.2857133882999607,25.38684463500977,0.014091455468970393
6495,2005-12-07,24.43259048461914,25.05223655700684,24.327251434326172,25.05223655700684,2570505.0,-0.02521633679535118,1.3399974759367352,3.2257946003912368,51.76714218794395,67.83756436596202,0.3975519196220425,0.09130554634061383,-0.8819143171620993,-0.3196680395593816,16.490706603250064,0.7373771667480469,0.6245853967460349,-0.18372545242309712,-1.0103588176017766,0.6429079127555823,-0.5970421350124369,0.2295912301662426,0.9790401458740234,9.714226413169472,-56.473698485590845,0.4133166825893395,12,0.43685054779052734,-0.2850351333618164,-1.358569622039795,-0.5112056732177734,0.0,2,0.039817438547027795,1.0888825046342316,25.06462860107422,1.3199886725315044,25.219539642333984,1.9999807618314736,25.219539642333984,0.039817438547027795
6496,2005-12-08,24.42019844055176,24.6866455078125,24.271484375,24.43878746032715,1845251.0,-0.0005071932129006029,-1.6274595012191884,0.02999941515607047,46.330279439412806,64.12650583953707,0.3723610586918866,0.16691410193307732,-0.8522920916533856,-0.2989185248446482,16.831642134417006,0.4151611328125,0.5591914104025832,-0.23081760406493856,-0.9516139556859144,0.4899787475560373,-0.5912157798754265,0.12958057174554938,0.9697446060180646,13.043420073105963,-46.993217308749074,0.36039817581048794,12,0.42135906219482067,-0.19518756866455433,-1.267173290252689,-0.4988136291503942,-0.18589401245117543,3,0.06597310660281708,1.3399974759367352,24.43259048461914,1.0888825046342316,25.06462860107422,1.3199886725315044,25.219539642333984,0.06597310660281708
6497,2005-12-09,24.76100349426269,24.860145568847656,24.537931442260746,24.637073516845703,2840499.0,0.013955867497988717,-1.000000000000022,-6.666837676996773,52.049197131029345,62.37303066401661,0.03092216440418838,-0.13339166254672463,-1.1701532100873386,-0.6344938265776108,17.030248555572218,0.4399471282958949,0.4801792453934013,0.07993469238281037,-0.6038221819890239,0.7636915667546447,-0.261943744803105,0.42181312956872574,0.5842012054443408,45.66472548569524,-12.510347321395976,0.3418784371859165,12,0.08055400848389027,-0.3903760910034144,-1.6250185966491664,-0.8396186828613246,-0.2416610717773402,4,0.03503501837982559,-1.6274595012191884,24.42019844055176,1.3399974759367352,24.43259048461914,1.0888825046342316,25.06462860107422,0.03503501837982559
6498,2005-12-12,24.81057548522949,25.07082557678223,24.77959251403809,24.847753524780273,1453575.0,0.0020020186572116128,-4.874951904579105,-0.2999923047326267,53.252058970001926,60.95073873146543,0.04212091894578762,-0.16198726651856177,-1.2087166187725025,-0.6761696325694544,16.951500944294,0.30982208251953836,0.4092437615548974,0.11091728210448792,-0.5652790248384605,0.7871135890474363,-0.22718087136698628,0.44901543557596213,0.49168040148926195,52.40965866104885,-4.431230368307013,0.33809815347147476,12,0.030982017517093396,-0.4399480819702113,-1.5862913131713832,-0.8891906738281214,-0.8365211486816371,0,0.04595404311245943,-1.000000000000022,24.76100349426269,-1.6274595012191884,24.42019844055176,1.3399974759367352,24.43259048461914,0.04595404311245943
6499,2005-12-13,24.872539520263672,25.114200592041016,24.773395538330078,24.79818153381348,2237573.0,0.002497484795186411,-4.4999615236629475,-2.0000513030984206,50.21646867567009,58.98429480322435,0.036445122250846396,-0.1784413432830405,-1.254130554718536,-0.7279171408105825,16.973918990174695,0.3408050537109375,0.34265351246721565,0.13818120956420898,-0.49529473900815546,0.7716571581365734,-0.17855676472197146,0.45491918385038943,0.3884855059863277,71.32355271079565,19.00895765465888,0.3167379742861821,12,-0.030982017517089844,-0.4647340774536133,-1.638960361480713,-0.9511547088623047,-0.7931461334228516,1,0.023667189299938718,-4.874951904579105,24.81057548522949,-1.000000000000022,24.76100349426269,-1.6274595012191884,24.42019844055176,0.023667189299938718
6500,2005-12-14,25.13278961181641,25.31248664855957,24.98407554626465,24.99646759033203,2099913.0,0.010463350207593924,-3.0769540406790896,1.8333205078877846,53.629032758541626,56.876102786904326,-0.14914939496842905,-0.38523925631572453,-1.4852762203059804,-0.9738601561515949,17.20916299229527,0.43994712829589844,0.33729165841617714,0.3519579887390165,-0.2532283600900982,0.9571443375681312,0.04936481432445916,0.6545511631535739,-0.8613052368164098,82.73807451652242,32.89402637201606,0.3025931744145577,12,-0.29123210906982777,-0.7249841690063512,-1.9007596969604528,-1.2114048004150426,-0.4647331237793004,2,-0.0046844382787348815,-4.4999615236629475,24.872539520263672,-4.874951904579105,24.81057548522949,-1.000000000000022,24.76100349426269,-0.0046844382787348815
6501,2005-12-15,25.182361602783203,25.40543365478516,25.07082557678223,25.25052261352539,2705260.0,0.0019724030532404235,-1.2978715043552855,-0.49999999999998695,56.611561312709064,55.94405363671142,-0.2578984389238883,-0.3873220459708051,-1.4995736743005281,-1.0139353833014226,17.41525412002162,0.3346080780029297,0.33783877579279675,0.3587744712829597,-0.23214285694642456,0.949691799512344,0.06331580716826579,0.6542331353976536,-0.8900571823120131,74.28570800380768,24.93816272352288,0.29545866411469246,12,-0.343902587890625,-0.6568231582641602,-1.996805191040039,-1.260976791381836,-0.4709300994873047,3,-0.02977366181896124,-3.0769540406790896,25.13278961181641,-4.4999615236629475,24.872539520263672,-4.874951904579105,24.81057548522949,-0.02977366181896124
6502,2005-12-16,25.31248664855957,25.702863693237305,25.2071475982666,25.411630630493164,3342883.0,0.005167309080415405,-2.200004925016622,1.4545556301768525,65.41018336388716,55.18716193823156,-0.4173402034520315,-0.4877980106750357,-1.5833953570202723,-1.1344031567652024,17.55023104969233,0.5205020904541016,0.3389706644929191,0.4541994094848647,-0.1667496637088277,1.0751484826785571,0.1437248728880185,0.7646739460817109,-0.9756570587158215,57.99995485410694,3.6835658083410223,0.3104745365968462,12,-0.32531261444091797,-0.5886621475219727,-2.0479249954223633,-1.3911018371582031,-1.6730403900146484,4,-0.042594875621212,-1.2978715043552855,25.182361602783203,-3.0769540406790896,25.13278961181641,-4.4999615236629475,24.872539520263672,-0.042594875621212
6503,2005-12-19,24.872539520263672,25.411630630493164,24.81057548522949,25.39923667907715,2087809.0,-0.017380636458367626,1.1797694518515573,5.3124470950365525,55.314960272087525,53.84232045680928,-0.035527482637171204,-0.030889601296244962,-1.1144865689247823,-0.692947994086893,16.969432471797543,0.6010551452636754,0.24107582215408385,0.002478981018064985,-0.6096767824938212,0.6146347445299511,-0.3035989007378781,0.30855686277400807,-0.45374788421630896,10.666743277879128,-45.45886073775997,0.3060778817559436,12,0.11463451385498047,0.030982017517089844,-1.5181293487548828,-0.9511547088623047,-0.7063961029052734,0,-0.014200282905996398,-2.200004925016622,25.31248664855957,-1.2978715043552855,25.182361602783203,-3.0769540406790896,25.13278961181641,-0.014200282905996398
6504,2005-12-20,25.046039581298828,25.29389762878418,24.92211151123047,25.02745056152344,3106135.0,0.006975566805062394,-2.243257183740703,-0.03529356379530072,57.41087995915848,54.469402431388666,-0.23684888708023166,-0.17942722122624133,-1.2410302340908714,-0.8620359865929679,16.598400854192715,0.4213581085205078,0.18189937469671946,0.1542914390563972,-0.45009679036018824,0.7586796684729826,-0.14790267565189552,0.4564855537646899,-0.5502036218200672,26.388793884775502,-32.08084812761309,0.30219411470829355,12,-0.05886554718017578,-0.1425180435180664,-1.5491113662719727,-1.124654769897461,-0.45234107971191406,1,-0.042800588942269235,1.1797694518515573,24.872539520263672,-2.200004925016622,25.31248664855957,-1.2978715043552855,25.182361602783203,-0.042800588942269235
6505,2005-12-21,25.455005645751953,25.65329170227051,25.2071475982666,25.31248664855957,2408638.0,0.016328572153119447,-1.5263180632584161,7.666837676997156,51.182797407219056,55.00857109447824,-0.542593019344821,-0.5708085010175914,-1.5927250259257804,-1.2686193381723498,16.282822524696105,0.6072521209716832,0.11253796968139085,0.5335144996643066,-0.12081066388925876,1.187839663217872,0.20635191788752394,0.8606770814410893,-0.88674802224768,72.2221984711939,18.220754657146813,0.32716258177678215,12,-0.3346080780029297,-0.5514841079711914,-1.9193496704101562,-1.533620834350586,-1.1215572357177734,2,-0.05404093316870673,-2.243257183740703,25.046039581298828,1.1797694518515573,24.872539520263672,-2.200004925016622,25.31248664855957,-0.05404093316870673
6506,2005-12-22,25.54795265197754,25.678077697753906,25.48598670959473,25.560344696044922,1656110.0,0.0036514235164233355,-1.8181551075232154,-0.08695012111722274,55.84991482471288,55.43087306044308,-0.5126561844582262,-0.6466426152699967,-1.6243420835652849,-1.3580253321589275,15.694637236000734,0.22307205200195312,0.06549441371688047,0.5945497512817397,-0.1171006570933173,1.3062001596567967,0.2387245470942112,0.9503749554692682,-0.9116186642892856,82.63890076440316,30.767968529771323,0.3558252041875283,12,-0.30982303619384766,-0.6072521209716797,-1.939488410949707,-1.6265678405761719,-1.090576171875,3,-0.03444096581540834,-1.5263180632584161,25.455005645751953,-2.243257183740703,25.046039581298828,1.1797694518515573,24.872539520263672,-0.03444096581540834
6507,2005-12-23,25.455005645751953,25.52936172485352,25.287700653076172,25.467397689819336,882280.0,-0.003638139129649276,2.54549397657778,1.0,54.05984732985094,55.52062732264853,-0.3474503713798285,-0.5280630514570248,-1.4730768247821118,-1.2628828290867133,14.895504862263435,0.2602519989013672,0.1128656416751852,0.46814193725585795,-0.2726596894207063,1.2089435639324222,0.09774112391757583,0.8385427505941401,-0.7546798757307549,74.2857080038082,24.767995988978143,0.37040081333828123,12,-0.21687602996826172,-0.4678316116333008,-1.846541404724121,-1.533620834350586,-0.8551101684570312,4,-0.029211313201187417,-1.8181551075232154,25.54795265197754,-1.5263180632584161,25.455005645751953,-2.243257183740703,25.046039581298828,-0.029211313201187417
6508,2005-12-27,25.114200592041016,25.6470947265625,25.114200592041016,25.473594665527344,1205852.0,-0.013388527916819104,-1.9655143133113264,29.002000923503154,50.80321955368312,55.58582186464997,0.04576598899350515,-0.14233713803836423,-1.0809062679376495,-0.9199124350362489,14.878528900236676,0.5328941345214844,0.17857556460763035,0.09418592453003072,-0.6037837513450981,0.7921556004051595,-0.2547989134075337,0.4431707624675951,-0.35372254662685165,25.409745069939245,-21.609945375741976,0.3489848379375644,12,0.1425189971923828,-0.12702655792236328,-1.440673828125,-1.1928157806396484,-0.5886631011962855,1,-0.05872193017218552,2.54549397657778,25.455005645751953,-1.8181551075232154,25.54795265197754,-1.5263180632584161,25.455005645751953,-0.05872193017218552
6509,2005-12-28,25.49218368530273,25.554147720336914,25.03984260559082,25.120397567749023,2103302.0,0.015050572359508019,1.0750066372447546,-1.034480379565443,68.70898909249624,57.26137256842271,-0.26270312904684445,-0.4692217658043347,-1.4042699853813652,-1.292075611865119,14.797549420302342,0.5143051147460938,0.2137972082389865,0.4244564056396456,-0.26517009941074576,1.114082910690037,0.07964315311444992,0.7692696581648413,-0.6751625010191766,70.87373998487777,18.344705543653724,0.34481325252519573,12,-0.23546409606933238,-0.5050096511840785,-1.7009248733520472,-1.5707988739013636,-1.0967712402343714,2,-0.05201752365800061,-1.9655143133113264,25.114200592041016,2.54549397657778,25.455005645751953,-1.8181551075232154,25.54795265197754,-0.05201752365800061
6510,2005-12-29,25.21334457397461,25.554147720336914,25.21334457397461,25.467397689819336,1124354.0,-0.010938219917538183,-1.6829282941808,-0.6833313667448238,62.8000179762996,57.94897886437722,0.03214473833945064,-0.1461449384889768,-1.0619387149190231,-1.0104630336642053,14.79171550252279,0.3408031463623047,0.23810469195083428,0.11277608871460032,-0.5356760754158962,0.7612282528450969,-0.21144999335064796,0.4370021707798486,-0.34317283915383,27.1846488095416,-29.085775420486208,0.3242260820652476,12,0.04337501525878906,-0.22617053985595703,-1.3632192611694336,-1.2919597625732422,-1.1401481628418004,3,-0.02457611565850326,1.0750066372447546,25.49218368530273,-1.9655143133113264,25.114200592041016,2.54549397657778,25.455005645751953,-0.02457611565850326
6511,2005-12-30,25.015056610107425,25.21334457397461,25.00266456604004,25.21334457397461,900677.0,-0.007864405425683119,1.1249903809157369,0.7804980592655851,54.29767281583296,56.71425547014898,0.22820268027142987,0.02409692908217309,-0.8141380827059272,-0.8132967822552324,13.469302655103476,0.2106800079345703,0.26778593474353585,-0.06692247390746786,-0.7019981716151449,0.5681532238002092,-0.3844603227613064,0.25061537494637065,-0.09492335778165284,1.9229460113008559,-53.388571489055806,0.3175378488538393,12,0.2292699813842738,-0.027882575988773084,-1.1354980468750036,-1.0936717987060582,-0.8365192413330149,4,-0.02724791755209699,-1.6829282941808,25.21334457397461,1.0750066372447546,25.49218368530273,-1.9655143133113264,25.114200592041016,-0.02724791755209699
6512,2006-01-03,25.08321762084961,25.10800361633301,24.6618595123291,25.02125358581543,3364186.0,0.002724799380011911,6.999999999999554,-0.312495190457874,54.583307415029196,56.6329607082536,0.13868384382242027,-0.057762127340772906,-0.8331709135250591,-0.8852616857259328,12.278131290668409,0.4461441040039098,0.26826906959352925,0.008054637908934126,-0.6237222823691191,0.6398315581869873,-0.3078338222300907,0.32394309804795896,0.6196460723876953,42.767260288028005,-12.377969411152527,0.3158884601390264,1,0.08675098419189453,-0.09604358673095703,-1.0301580429077148,-1.2021093368530273,-1.146341323852539,1,-0.024950592472110178,1.1249903809157369,25.015056610107425,-1.6829282941808,25.21334457397461,1.0750066372447546,25.49218368530273,-0.024950592472110178
6513,2006-01-04,25.54795265197754,25.56654167175293,24.81057548522949,25.02125358581543,3081443.0,0.0185277279076681,1.6813154102708203,8.500076953858466,60.00000000000004,56.92064071279155,-0.24604240171284175,-0.5234703593922703,-1.2347736519799284,-1.3542533896285072,11.228976645114734,0.755966186523441,0.2661867540985625,0.4563690185546889,-0.20746633862617614,1.120204375735554,0.12445133996425639,0.7882866971451215,0.13409095764160028,97.94524302466299,42.99390127989515,0.33191767859043186,1,-0.37798404693603516,-0.5607786178588867,-1.3818082809448242,-1.8000679016113281,-1.338434219360348,2,-0.037108929533311685,6.999999999999554,25.08321762084961,1.1249903809157369,25.015056610107425,-1.6829282941808,25.21334457397461,-0.037108929533311685
6514,2006-01-05,25.41782569885254,25.560344696044922,25.219539642333984,25.411630630493164,2212558.0,-0.00509343957606434,1.3404283188159014,0.011762064445104331,54.389299860838,57.27691876319366,-0.06440429902752953,-0.38527952770705554,-1.062899485529563,-1.2254233155044467,10.123124378844379,0.3408050537109375,0.22208981238904357,0.30858221054077006,-0.3708428504055874,0.9880072714871275,-0.031130319932408668,0.6482947410139488,0.24381422882079917,83.56152253570419,30.79796435247612,0.3397125304731796,1,-0.24785709381103516,-0.4306516647338867,-1.2516813278198242,-1.880620002746582,-1.3694133758544886,3,-0.0351048204744,1.6813154102708203,25.54795265197754,6.999999999999554,25.08321762084961,1.1249903809157369,25.015056610107425,-0.0351048204744
6515,2006-01-06,25.40543365478516,25.802005767822266,25.40543365478516,25.66568374633789,2728499.0,-0.0004875336000096375,-2.047623235565774,-42.009236453201396,53.474899574528855,57.01302817983988,-0.06680923251692406,-0.3122782440818561,-1.0084429814074376,-1.2152048990937239,10.787555316697098,0.3965721130371058,0.24435723574346113,0.24754800796509002,-0.3637897140962032,0.8588857300263832,-0.05812085306555659,0.5532168689957366,-0.7435741424560582,65.21743494517108,14.549367333074457,0.3056688610306468,1,-0.1735010147094762,-0.368688583374027,-1.132400512695316,-1.8682279586792028,-0.6382350921630895,4,-0.03975610979293642,1.3404283188159014,25.41782569885254,1.6813154102708203,25.54795265197754,6.999999999999554,25.08321762084961,-0.03975610979293642
6516,2006-01-09,26.03127479553223,26.037471771240234,25.343469619750977,25.40543365478516,2776591.0,0.0246341451695391,1.1747539739226047,-2.4047681866819435,59.6989918352347,57.63959979154919,-0.6893765140082344,-0.8550730735406233,-1.5852786595163337,-1.8330724769188542,11.763519521027588,0.6940021514892578,0.26335842263059916,0.7928353309631397,0.16638611612075138,1.419284545805528,0.47961072354194556,1.106059938384334,-1.3466123580932639,99.54951145078414,47.75132488272784,0.3132246074211945,1,-0.6816091537475621,-0.8767967224121129,-1.717964649200443,-2.494069099426273,-0.9914321899414098,0,-0.07522022643068893,-2.047623235565774,25.40543365478516,1.3404283188159014,25.41782569885254,1.6813154102708203,25.54795265197754,-0.07522022643068893
6517,2006-01-10,25.62850570678711,25.87636375427246,25.52316665649414,25.87636375427246,2263555.0,-0.0154725072786005,1.8499949980376917,-0.3960398755337208,60.30403806897302,58.69524629324806,-0.2898936868566402,-0.40473138764061645,-1.1275854075412148,-1.4257287544530044,12.433167803756001,0.5081081390380895,0.2704914050793725,0.3466911315917969,-0.26040064198344837,0.9537829051670421,0.04314524480417248,0.6502370183794213,-0.8897308959960917,66.66661484624112,9.266302298243062,0.30354588678762334,1,-0.2788400650024414,-0.4740276336669922,-1.1200075149536133,-1.9147014617919922,-0.408966064453125,1,-0.05657639015717986,1.1747539739226047,26.03127479553223,-2.047623235565774,25.40543365478516,1.3404283188159014,25.41782569885254,-0.05657639015717986
6518,2006-01-11,25.950721740722656,25.97550773620605,25.467397689819336,25.684274673461914,1878496.0,0.012572564222900207,2.215692428403345,-1.0749986533178402,61.850644807956805,57.933208039410346,-0.5374936609155441,-0.671583361106201,-1.3923977679267736,-1.7392733675732899,12.790523883296078,0.5081100463867152,0.26245016871214233,0.6118998527526855,-0.022389777972197322,1.2461894834775684,0.29475503739024234,0.9290446681151288,-1.1599990515136689,89.39398179240355,26.91133992008247,0.31714481536244155,1,-0.6010560989379883,-0.7962436676025391,-1.429830551147461,-2.22452449798584,-0.6630210876464844,2,-0.07760267571153523,1.8499949980376917,25.62850570678711,1.1747539739226047,26.03127479553223,-2.047623235565774,25.40543365478516,-0.07760267571153523
6519,2006-01-12,25.46120262145996,25.82059669494629,25.42402267456055,25.82059669494629,2687346.0,-0.018863410588481955,1.20690350588558,-1.3488385411074126,50.07949794685358,56.519816925027456,-0.05904005561825443,-0.14303537247829823,-0.8555730334193328,-1.2470074167252214,13.040309671753405,0.5266990661621058,0.2549783037974578,0.0929475784301772,-0.5037569556082389,0.6896521124685933,-0.20540468858903083,0.39129984544938523,-0.620609968969724,16.964356876465207,-42.456875358704806,0.2983522670192087,1,-0.11153697967529297,-0.30672454833984375,-0.9403114318847656,-1.7350053787231445,-0.12392997741699219,3,-0.04916045040966721,2.215692428403345,25.950721740722656,1.8499949980376917,25.62850570678711,1.1747539739226047,26.03127479553223,-0.04916045040966721
6520,2006-01-13,25.015056610107425,26.6323299407959,24.90971755981445,25.994096755981445,3403563.0,-0.01752258202354129,-1.8958324983366754,2.7241410421067056,43.7317684834654,55.345827554764405,0.3978601039938461,0.30971751332890207,-0.35554325432599754,-0.8002852430255949,13.402347243465277,1.7226123809814489,0.2744253514600352,-0.3473117828369112,-0.9559996797382375,0.2613761140644151,-0.6516557312875761,-0.042967834386246295,-0.12658879286718872,6.115075652304293,-48.28857475879688,0.30434394845066337,1,0.6320381164550746,0.4368505477905238,-0.49261617660522816,-1.288859367370609,0.793146133422848,4,-0.03864249848304557,1.20690350588558,25.46120262145996,2.215692428403345,25.950721740722656,1.8499949980376917,25.62850570678711,-0.03864249848304557
6521,2006-01-17,24.43259048461914,24.6618595123291,24.2466983795166,24.47596549987793,4869726.0,-0.02328462152082189,-1.0000091885161924,0.04430361251434365,39.215684696588994,53.638313919382156,0.9934906773672658,0.8781561275308967,0.26735864763470474,-0.21503402618125378,13.052992795202384,0.7683582305908239,0.18670127844718465,-0.8922893524169915,-1.6269724159192513,-0.1576062889147316,-1.2596308841681214,-0.5249478206658615,2.199739456176758,7.792154837306657,-42.274966050324295,0.3673415317511301,1,1.0069236755371094,1.0069236755371094,0.07590770721435547,-0.7063932418823242,1.7164173126220703,1,0.013695153537385707,-1.8958324983366754,25.015056610107425,1.20690350588558,25.46120262145996,2.215692428403345,25.950721740722656,0.013695153537385707
6522,2006-01-18,24.234304428100586,24.44498443603516,24.11037635803223,24.42639541625977,4022628.0,-0.00811563786670022,1.9189121735729484,4.428609120091546,40.431269977245876,51.46401058352058,1.1831116321954056,1.0451091970733728,0.49562088417057026,-0.012366784765596606,12.057707155462118,0.3346080780029297,0.12623602214188523,-1.0366662979125962,-1.9186417725047384,-0.15469082332045403,-1.4776540352086691,-0.5956785606165234,2.3980255126953125,4.913971094287547,-46.27806961114649,0.4409877372960716,1,1.1370487213134766,1.1370487213134766,0.2989797592163086,-0.5081071853637695,1.8589344024658239,2,0.03323958316526654,-1.0000091885161924,24.43259048461914,-1.8958324983366754,25.015056610107425,1.20690350588558,25.46120262145996,0.03323958316526654
6523,2006-01-19,24.51934242248535,24.736217498779297,24.364429473876953,24.47596549987793,4635560.0,0.011761756778719601,-1.7906883518497307,-0.2258144591951185,39.20222709133828,49.77655805357617,0.8234115939037459,0.7718257499399641,0.250282338989102,-0.291519499177447,12.1800521383988,0.5019130706787109,0.1187231863841447,-0.7339684486389153,-1.6624526435467502,0.19451574626891954,-1.198210546092831,-0.26972635118499966,2.0121093750000014,16.216240744802224,-31.144226065974745,0.46424209745391704,1,0.8520107269287109,0.8520107269287109,0.08675003051757812,-0.7931451797485352,1.418985366821289,3,0.028556933044277644,1.9189121735729484,24.234304428100586,-1.0000091885161924,24.43259048461914,-1.8958324983366754,25.015056610107425,0.028556933044277644
6524,2006-01-20,23.97405433654785,24.78578948974609,23.881107330322266,24.78578948974609,3701960.0,-0.02223909909743116,1.2290082075646926,-18.713525635388187,37.01300129001513,47.947458244185746,1.2766128509588377,1.299301485749389,0.8251575793861932,0.2565922504282341,11.971708370372374,0.9046821594238246,0.09042309176627583,-1.225657272338868,-2.314449171777216,-0.1368653729005196,-1.770053222058042,-0.6812613226196937,2.460554443359378,3.378389152217122,-44.61190384880652,0.5443959497191738,1,1.2826642990112305,1.2826642990112305,0.6320381164550781,-0.24785709381103516,1.4499683380126989,4,0.0547944998408425,-1.7906883518497307,24.51934242248535,1.9189121735729484,24.234304428100586,-1.0000091885161924,24.43259048461914,0.0547944998408425
6525,2006-01-23,24.07939338684082,24.22810935974121,23.80674934387207,24.10417938232422,2910539.0,0.004393877181315231,2.090895099513799,0.03053458432315214,40.000016307966106,45.75868318560035,1.0766110448832222,1.1442892444198023,0.7442481539538797,0.15318451417265067,11.050648811593128,0.4213600158691406,-0.0006929581187797851,-1.0515376091003432,-2.2415216399872655,0.13844642178657907,-1.6465296245438061,-0.4565455936568803,2.202005306091312,27.848096333715926,-24.89663685638813,0.5949920154434614,1,1.140146255493164,1.140146255493164,0.5452880859375,-0.3531961441040039,1.9208984375,0,0.052238826659543935,1.2290082075646926,23.97405433654785,-1.7906883518497307,24.51934242248535,1.9189121735729484,24.234304428100586,0.052238826659543935
6526,2006-01-24,24.66805648803711,24.717628479003906,24.159948348999023,24.18473243713379,2991069.0,0.024446757928627383,-1.09303157962554,-19.499884570988844,46.00716444544888,44.17014167187545,0.30646812727662365,0.5126083204441549,0.18915649428708292,-0.4295604806457902,10.319691225905245,0.6382350921630859,-0.05044613108437801,-0.41887969970703054,-1.6090083398911794,0.7712489404771183,-1.013944019799105,0.1761846203850439,1.415370256970217,87.97465025258214,32.5646576653616,0.595064320092074,1,0.551483154296875,0.551483154296875,-0.04337501525878906,-0.941859245300293,0.9976272583007812,1,0.046219541294065136,2.090895099513799,24.07939338684082,1.2290082075646926,23.97405433654785,-1.7906883518497307,24.51934242248535,0.046219541294065136
6527,2006-01-25,24.7114315032959,24.77959251403809,24.35203742980957,24.70523452758789,4171100.0,0.0017583474920217501,4.999973233762682,0.01282157528975813,41.24513727419066,41.88064083479033,0.13334880900485402,0.4328634740415822,0.16656584773947358,-0.4770442551473799,10.096025203991326,0.4275550842285192,-0.09934353869141432,-0.33832597732543945,-1.526496873481566,0.8498449188306871,-0.932411425403501,0.25575947075262206,1.1898610496206068,92.40501150401651,40.624956231451634,0.5940854480780628,1,0.5081081390380859,0.5081081390380859,-0.02943277359008789,-0.985234260559082,0.9728431701660156,2,0.05817454540234035,-1.09303157962554,24.66805648803711,2.090895099513799,24.07939338684082,1.2290082075646926,23.97405433654785,0.05817454540234035
6528,2006-01-26,23.639446258544922,25.095611572265625,22.87728309631348,25.089414596557614,11286629.0,-0.04338013540850516,2.0338972660718175,-233.9799938442592,34.45288809043501,40.14435085074381,0.9420700997428924,1.4637459328790712,1.2383182343871333,0.581143557714654,10.330680280191165,2.218328475952145,-0.2626262912049313,-1.33657350540161,-2.6807142157708057,0.007567204967585894,-2.008643860586208,-0.664503150217012,2.094282837648027,34.357543100297995,-12.848732214028708,0.672070355184598,1,1.1153602600097656,1.1153602600097656,1.2160530090332031,0.23236751556396484,1.7040233612060547,3,0.1038007635705307,4.999973233762682,24.7114315032959,-1.09303157962554,24.66805648803711,2.090895099513799,24.07939338684082,0.1038007635705307
6529,2006-01-27,24.1661434173584,24.35203742980957,23.843929290771484,23.868715286254886,7881775.0,0.022280435550519284,-1.9285761400114332,-0.20512732816715384,40.05964108258415,39.73633669509034,0.2373050105564154,0.8776068666643972,0.7258936053606746,0.04302744254485802,10.758769558569242,0.7125911712646484,-0.4002342825089258,-0.7435743331909173,-2.1111267413069434,0.6239780749251089,-1.4273505372489304,-0.059798129132904165,1.2819410788466037,58.10051734974538,12.62838886265643,0.6837762040580126,1,-0.17969608306884766,0.5886631011962891,0.7792043685913086,-0.2943296432495117,1.3880043029785156,4,0.07333335490657111,2.0338972660718175,23.639446258544922,4.999973233762682,24.7114315032959,-1.09303157962554,24.66805648803711,0.07333335490657111
6530,2006-01-30,24.593698501586914,24.65566253662109,24.085590362548828,24.1661434173584,5321275.0,0.017692317588474005,1.067414642244494,1.4375072144057426,38.090351671703104,39.61129969232525,-0.28642605607996074,0.4229332424689147,0.31707449803233345,-0.3996116258480029,11.032091293919038,0.5700721740722621,-0.575406681174762,-0.28503694534301616,-1.651702414943646,1.0816285242576136,-0.9683696801433292,0.39829578945729693,0.5973058546289352,77.37426733147437,37.142148738186734,0.6833327348003144,1,-0.6072511672973633,0.16110801696777344,0.35164928436279297,-0.7218847274780273,0.9976291656494141,0,0.033761663497666294,-1.9285761400114332,24.1661434173584,2.0338972660718175,23.639446258544922,4.999973233762682,24.7114315032959,0.033761663497666294
6531,2006-01-31,24.33344841003418,24.550323486328125,24.2466983795166,24.44498443603516,5518969.0,-0.010581982678853352,-1.1304327460335517,-0.26086937125829474,39.01157357882427,39.45355564805618,-0.04662089693375293,0.6635197288777164,0.5894275495952428,-0.15729928066068766,11.843451116304637,0.3470001220703125,-0.6783805281061426,-0.5112066268920898,-1.8974134094237733,0.8750001556395937,-1.2043100181579298,0.18189676437375013,0.6261838201914323,65.64245689970186,27.566321085519206,0.693103391265841,1,-0.3470010757446289,0.4213581085205078,0.6785111427307129,-0.46163463592529297,0.8798961639404297,1,0.06850009033735227,1.067414642244494,24.593698501586914,-1.9285761400114332,24.1661434173584,2.0338972660718175,23.639446258544922,0.06850009033735227
6532,2006-02-01,24.45737648010254,24.537931442260746,24.321054458618164,24.42019844055176,3839781.0,0.005092910301083942,1.187495190457826,-0.3333276330864702,36.8879114489427,39.196409465567775,-0.1515116008704922,0.516797681635019,0.4699032828576968,-0.2954605060026587,12.006412666132475,0.21687698364258168,-0.7202594872340313,-0.35598649978637553,-1.7477625424292533,1.0357895428565023,-1.0518745211078162,0.33990152153506514,0.2940208367318604,71.22900872968579,38.00657283239354,0.6958880213214392,2,-0.4709291458129883,0.29743003845214844,0.6320385932922363,-0.5855627059936523,1.3384342193603516,2,0.04940461489065995,-1.1304327460335517,24.33344841003418,1.067414642244494,24.593698501586914,-1.9285761400114332,24.1661434173584,0.04940461489065995
6533,2006-02-02,24.599895477294922,24.72382354736328,24.358234405517575,24.383020401000977,4755951.0,0.005827239782170812,-1.7441783886323312,5.833418838498403,41.94669161510589,39.74459727946675,-0.31447266383109707,0.3158022356727983,0.33293569772729015,-0.4557828152057226,12.48181078670946,0.3655891418457067,-0.6872017984650398,-0.16606464385986186,-1.5164601722070792,1.1843308844873555,-0.8412624080334723,0.5091331203137486,-1.7226123809814418,85.91557233838697,48.54485312388869,0.6751977641736088,2,-0.6134481430053711,0.15491104125976562,0.51275634765625,-0.7280817031860352,0.9976272583007812,3,0.04408064242256016,1.187495190457826,24.45737648010254,-1.1304327460335517,24.33344841003418,1.067414642244494,24.593698501586914,0.04408064242256016
6534,2006-02-03,24.52553749084473,24.72382354736328,24.34584045410156,24.44498443603516,2904406.0,-0.0030226952191249046,-1.7111010787109062,0.371426058660569,45.08094950598473,40.30914541257992,-0.17171807764769653,0.33717169024605553,0.41289455699792654,-0.40429353712993077,12.99001799778563,0.3779830932617223,-0.6479833600863785,-0.19580821990966513,-1.5141016775064067,1.1224852376870764,-0.8549549487080341,0.46333850888870387,-1.6113235855102523,68.93203593351281,26.467242901120812,0.65914672879837,2,-0.5390901565551793,0.22926902770995738,0.5964093208312953,-0.6537237167358434,1.5491123199462855,4,0.03335022236359042,-1.7441783886323312,24.599895477294922,1.187495190457826,24.45737648010254,-1.1304327460335517,24.33344841003418,0.03335022236359042
6535,2006-02-06,24.39541244506836,24.482162475585934,23.98025131225586,23.98025131225586,2298414.0,-0.005305695984234582,-1.4179101734783717,5.1538844031918165,49.589048258367455,40.707132502904216,0.008882555485762111,0.4087031560929226,0.5392334608798635,-0.2937716382156488,13.228435796440502,0.5452861785888707,-0.6263528775463527,-0.27543220520019673,-1.560345704474706,1.0094812940743125,-0.9178889548374514,0.3670245444370579,-1.4450063468933045,55.833329058140905,8.611615216571956,0.6424567496372552,2,-0.4089651107788086,0.3593940734863281,0.726534366607666,-0.5235986709594727,1.914703369140625,0,0.04749808095590513,-1.7111010787109062,24.52553749084473,-1.7441783886323312,24.599895477294922,1.187495190457826,24.45737648010254,0.04749808095590513
6536,2006-02-07,24.07319641113281,24.40780639648437,24.011232376098636,24.240501403808594,1728571.0,-0.013208058468414552,-1.7234134520924926,-0.40298809173773276,48.26666305499222,41.48730203410439,0.2657951061225923,0.6078691611358202,0.8522430144773487,0.015475259285533838,13.026890826322674,0.3965740203857351,-0.552906778492261,-0.4997443199157736,-1.6382541971409985,0.6387655573094513,-1.068999258528386,0.06951061869683883,-1.087321963973988,12.499807616340334,-38.418154085139506,0.569254938612613,2,-0.08674907684325817,0.6816101074218786,1.0487504005432164,-0.20138263702392223,2.342258453369144,1,0.0630631358701268,-1.4179101734783717,24.39541244506836,-1.7111010787109062,24.52553749084473,-1.7441783886323312,24.599895477294922,0.0630631358701268
6537,2006-02-08,24.17853736877441,24.259090423583984,23.881107330322266,24.06700134277344,1508122.0,0.004375860847165569,1.7727415823090322,-0.6666628665237246,46.185849133128094,42.790964372181406,0.0859525387101101,0.4093163800266417,0.7427250132929935,-0.09621971765279014,12.886877778187467,0.37798309326171875,-0.4993610695085984,-0.3219049453735394,-1.3574001183189033,0.7135902275718244,-0.8396525318462231,0.1958426410991443,-1.1579039396115007,35.29421084318219,-19.186557009858994,0.517747586472682,2,0.1053390502929723,0.576269149780277,0.9372129440307653,-0.3067235946655238,2.4785785675048864,2,0.0427985857629507,-1.7234134520924926,24.07319641113281,-1.4179101734783717,24.39541244506836,-1.7111010787109062,24.52553749084473,0.0427985857629507
6538,2006-02-09,23.93687629699707,24.358234405517575,23.899696350097656,24.159948348999023,1671442.0,-0.009994858997940725,-2.0833140951647833,-2.0000000000001275,49.55357919915424,43.84584638513364,0.41822139749372056,0.51897777151882,0.9881018659883267,0.1375186626479703,12.472464153822727,0.4585380554199183,-0.5282913138507332,-0.4628737449646003,-1.2713428987098183,0.3455954087806177,-0.8671083218372075,-0.0586391680919931,-0.8821790654701545,6.617763553978263,-52.082914583433755,0.40423457687260883,2,0.3655891418457031,0.8179302215576172,1.1416950225830078,-0.0650625228881836,2.751222610473633,3,0.07765985751027293,1.7727415823090322,24.17853736877441,-1.7234134520924926,24.07319641113281,-1.4179101734783717,24.39541244506836,0.07765985751027293
6539,2006-02-10,24.20951843261719,24.34584045410156,23.775768280029297,23.85632133483887,2949755.0,0.011390046564025758,-1.216871938081048,-1.5833319082716282,51.5021421428122,45.33604532636798,0.17028649518659122,0.15573939960168914,0.719623607436592,-0.13550588419470344,12.229973784035606,0.5700721740722621,-0.5316654506299123,-0.1276473999023402,-0.7660462343044578,0.5107514344997774,-0.446846817103399,0.19155201729871862,-1.1214386747735468,61.40341403090098,-1.1503412383526097,0.31919941720105915,2,0.04027748107909801,0.5452880859374964,0.8690528869628871,-0.11153507232666371,1.9642753601074183,4,0.057332999284631425,-2.0833140951647833,23.93687629699707,1.7727415823090322,24.17853736877441,-1.7234134520924926,24.07319641113281,0.057332999284631425
6540,2006-02-13,24.04841232299805,24.30866241455078,23.899696350097656,24.04221534729004,1374497.0,-0.006654659821819675,-1.80849558913099,0.017545375505607405,42.06349361458044,45.675147552563104,0.27480855386138714,0.25372229179319206,0.8825081058268793,0.02734422264086689,10.60000627644964,0.408966064453125,-0.3973019101993067,-0.24042129516601207,-0.8048025986947138,0.3239600083626897,-0.5226119469303647,0.04176935659834058,-0.9276176893640127,43.13727857078271,-15.531661797569086,0.28219065176435126,2,0.20138359069823863,0.7063941955566371,1.0301589965820277,0.049571037292476916,2.5715255737304688,0,0.08425660124993906,-1.216871938081048,24.20951843261719,-2.0833140951647833,23.93687629699707,1.7727415823090322,24.17853736877441,0.08425660124993906
6541,2006-02-14,24.76719856262207,24.81057548522949,23.862518310546875,24.18473243713379,2763519.0,0.02988913488216549,1.833320032833254,93.99199753765002,50.60892101146116,47.19970417062072,-0.4201645896408692,-0.46241910329737124,0.14712135522721326,-0.6805536321754175,10.1029668235347,0.9480571746826136,-0.31091806742396244,0.4616345405578599,-0.1393416075038516,1.0626106886195714,0.16114646652700415,0.7621226145887157,-1.6143433507134475,95.80821215880239,39.69619157452164,0.300488074030856,2,-0.4740266799926758,-0.012392044067382812,0.3671402931213379,-0.44304561614990234,1.5057373046875,1,0.062296801460438145,-1.80849558913099,24.04841232299805,-1.216871938081048,24.20951843261719,-2.0833140951647833,23.93687629699707,0.062296801460438145
6542,2006-02-15,25.03984260559082,25.05843162536621,24.550323486328125,24.76719856262207,2535647.0,0.011008271374713274,2.2799995074983377,0.4680856637631803,68.52459909805577,50.15280500205959,-0.6721842802633944,-0.7079151478018204,-0.13390375253898412,-0.9535744029535707,9.94586005592611,0.5081081390380859,-0.23332027726071303,0.6940016746520996,0.010787738706323324,1.377215610597876,0.3523947066792097,1.0356086426249895,-1.8206785827493626,98.55074834382923,38.04750641490215,0.34160696797288853,2,-0.6227426528930664,-0.2850360870361328,0.21222925186157227,-0.5793666839599609,1.8837203979492188,2,0.05493693712771153,1.833320032833254,24.76719856262207,-1.80849558913099,24.04841232299805,-1.216871938081048,24.20951843261719,0.05493693712771153
6543,2006-02-16,25.219539642333984,25.30009460449219,24.97787857055664,25.18855857849121,1696779.0,0.007176444340071031,2.3548271787589363,0.11363191179762704,65.34297593442794,52.40414127188661,-0.8434377961246753,-0.8774530016636461,-0.320066558213135,-1.1319144872994968,9.451247982115705,0.3222160339355504,-0.13601421638896483,0.838688850402832,0.053839692360931224,1.6235380084447328,0.4462642713818816,1.2311134294237824,-1.890019563341042,94.7153728919173,32.50748959629801,0.39242457902095024,2,-0.6816082000732422,-0.4647331237792969,0.0325322151184082,-0.759063720703125,1.7783794403076172,3,0.05700247959848448,2.2799995074983377,25.03984260559082,1.833320032833254,24.76719856262207,-1.80849558913099,24.04841232299805,0.05700247959848448
6544,2006-02-17,25.287700653076172,25.430219650268555,25.120397567749023,25.219539642333984,2294863.0,0.0027027063819899944,-1.325597377124286,2.2000861909745737,61.290334592100486,53.70428419785695,-0.8852052441701019,-0.8876638645808264,-0.3890406012095653,-1.1870293154663187,9.974259831695125,0.30982208251953125,-0.027870067244013086,0.8411675453186049,-0.016804842468658876,1.6991399331058687,0.41218135142497303,1.2701537392122368,-1.8005346120432897,90.90904666716145,29.35474449105032,0.42898619389363174,2,-0.6847066879272461,-0.5328941345214844,-0.0356287956237793,-0.8272247314453125,1.7597904205322266,4,0.05537863143852806,2.3548271787589363,25.219539642333984,2.2799995074983377,25.03984260559082,1.833320032833254,24.76719856262207,0.05537863143852806
6545,2006-02-21,25.33727264404297,25.40543365478516,25.194753646850586,25.39304161071777,2063925.0,0.0019603202223437144,4.2308384438705335,-0.8181945377210135,67.5324753199561,55.844930005075156,-0.8796263518662251,-0.8834624422392778,-0.418490761598477,-1.2263994287131652,10.66404003891185,0.21068000793457387,0.0366258701636184,0.827845573425293,-0.09850166987044773,1.7541928167210337,0.36467195177742084,1.291019195073165,-1.6558012420865182,94.07112797121886,31.669351479132438,0.4631736216478711,2,-0.734278678894043,-0.5824661254882812,-0.08520078659057617,-0.8767967224121094,1.2764682769775426,1,0.03301543778739391,-1.325597377124286,25.287700653076172,2.3548271787589363,25.219539642333984,2.2799995074983377,25.03984260559082,0.03301543778739391
6546,2006-02-22,25.808202743530273,25.832988739013672,25.37445068359375,25.40543365478516,2871323.0,0.018586455855106543,1.0273995707484915,-7.222100619036615,71.04248893832919,58.60677887231972,-1.2053158241723416,-1.3329363952077173,-0.8630124193109978,-1.6749853201969351,10.829321763235797,0.4957160949707031,0.09960131114782911,1.2417683601379395,0.1489473313754921,2.334589388900387,0.6953578457567176,1.7881788745191614,-1.9518565167426125,98.0676177645334,35.262982675256204,0.5464105143812229,2,-1.003824234008789,-1.4530668258666992,-0.25870180130004883,-1.050297737121582,0.3160190582275355,2,0.03145260292880092,4.2308384438705335,25.33727264404297,-1.325597377124286,25.287700653076172,2.3548271787589363,25.219539642333984,0.03145260292880092
6547,2006-02-23,26.14900779724121,26.39686584472656,25.77721977233887,25.932132720947266,6751288.0,0.013205299768360268,-1.3529330817728544,0.5384600813574139,72.72728799074545,61.18163540471875,-1.3826117087054008,-1.6448521696884981,-1.1838912083172985,-1.9905449830106399,11.181807883337346,0.6196460723876882,0.15894521686273322,1.5106945991516127,0.20863891922843436,2.812750279074791,0.8596667591900236,2.161722439113202,-2.055464468986429,82.532750504733,21.715783714237297,0.6510278399615892,2,-1.0626907348632812,-1.5119333267211914,-0.7094936370849609,-1.3911027908325195,-0.2540550231933594,3,0.004739302960528935,1.0273995707484915,25.808202743530273,4.2308384438705335,25.33727264404297,-1.325597377124286,25.287700653076172,0.004739302960528935
6548,2006-02-24,26.09323883056641,26.136613845825195,25.91973876953125,26.08704376220703,1970161.0,-0.0021327373913088143,3.666735070798276,0.028565146651438923,73.12615113466074,63.58430307047969,-1.1049976650410436,-1.4712577273878402,-1.110031278724076,-1.9160296970054382,11.432421900757088,0.22926902770996094,0.2582465566396408,1.3322360038757353,-0.034352237617682135,2.6988242453691527,0.6489418831290266,2.015530124622444,-1.6772303500055799,76.21350881675748,15.744624701416399,0.6832941207467087,2,-0.963546752929691,-1.4561643600463903,-0.7218856811523473,-1.2578783035278356,-0.06196403503417969,4,0.03182143000204962,-1.3529330817728544,26.14900779724121,1.0273995707484915,25.808202743530273,4.2308384438705335,25.33727264404297,0.03182143000204962
6549,2006-02-27,25.93832778930664,26.14900779724121,25.90734672546387,26.06845283508301,1873332.0,-0.005936826864064937,-1.5161604226037955,-21.004618226589514,72.5952852608257,66.97672436450695,-0.758868807165797,-1.2403658716620285,-0.9404539495867184,-1.7408071982026883,11.70244320588594,0.2416610717773402,0.3686809913797262,1.088715744018554,-0.3437007443572817,2.5211322323943897,0.37250749983063614,1.8049239882064718,-1.2449992777626093,61.85563575262651,0.7673220157065828,0.7162082441879172,2,-0.8086357116699219,-1.301253318786621,-0.5669746398925781,-0.9573507308959961,0.5886631011962891,0,0.04085040878278168,3.666735070798276,26.09323883056641,-1.3529330817728544,26.14900779724121,1.0273995707484915,25.808202743530273,0.04085040878278168
6550,2006-02-28,25.42402267456055,25.832988739013672,25.2567195892334,25.7524356842041,2761744.0,-0.019827998124000823,1.3544295906081847,2.5238262755961105,68.72854032989991,68.99001539988903,-0.0323106160811264,-0.6963686495769679,-0.42554635216338355,-1.20442386554436,11.976044614902618,0.6816082000732422,0.4782904055330057,0.5328944206237836,-0.9163242181694642,1.9821130594170313,-0.19171489877284031,1.2575037400204074,-0.4921989363709649,14.67382667101656,-50.38938188361669,0.7246093193966242,2,0.04957199096679332,-0.7869482040405309,-0.1673040390014684,-0.4430456161499059,1.480951309204098,1,0.06385568561785071,-1.5161604226037955,25.93832778930664,3.666735070798276,26.09323883056641,-1.3529330817728544,26.14900779724121,0.06385568561785071
6551,2006-03-01,26.00029182434082,26.08704376220703,25.43641662597656,25.51696968078613,1906092.0,0.022666324568569873,-1.0192383962872742,-1.4716900042397019,72.34043050852858,69.41399666771933,-0.4640731709420933,-1.2030397783359739,-0.9961023974436714,-1.7525661903558358,12.400708646403718,0.6630210876464808,0.5838465868641478,1.02582139968872,-0.4790082510025222,2.530651050379962,0.2734065743430989,1.778236225034341,-0.8633621912360567,65.21726765534972,-3.4623307809077204,0.7524148253456214,3,-0.31291961669921875,-1.3632173538208008,-0.7807521820068359,-0.9821367263793945,0.6444320678710938,2,0.023593931207548824,1.3544295906081847,25.42402267456055,-1.5161604226037955,25.93832778930664,3.666735070798276,26.09323883056641,0.023593931207548824
6552,2006-03-02,25.66568374633789,25.89495277404785,25.52316665649414,25.808202743530273,2037619.0,-0.012869397015370376,1.3529347858888856,-0.2948737174427761,70.72808178233612,70.01234176193135,-0.035038238399646815,-0.8150552421172179,-0.6637465591616589,-1.387138119969464,12.848322049851186,0.4771251678466797,0.7545672006990785,0.6307979583740249,-0.8836116159765304,2.14520753272458,-0.12640682880125453,1.3880027455493043,-0.4089641571044922,45.83319082716282,-29.428758678061023,0.7572047871752782,3,0.09294795989990234,-1.028609275817871,-0.44614410400390625,-0.6475286483764648,0.8489151000976598,3,0.017865803223938936,-1.0192383962872742,26.00029182434082,1.3544295906081847,25.42402267456055,-1.5161604226037955,25.93832778930664,0.017865803223938936
6553,2006-03-03,25.684274673461914,25.96931076049805,25.47979164123535,25.591327667236328,1215697.0,0.0007243495754005735,-2.0980354286749177,-0.6521727492940405,68.82913588737154,70.84998635029481,0.02148558398740974,-0.7886777422019975,-0.6702371533034714,-1.381018050244549,13.693069215678749,0.48951911926269887,0.8429791900394079,0.5951699256896958,-0.9312650779694529,2.1216049293488446,-0.1680475761398803,1.358387427519272,-0.26793460845947337,47.9167022932093,-27.896239692029425,0.7632175018295749,3,0.11153507232666016,-1.0472002029418945,-0.4647350311279297,-0.5483865737915039,0.8860912322998047,4,0.008202610479151273,1.3529347858888856,25.66568374633789,-1.0192383962872742,26.00029182434082,1.3544295906081847,25.42402267456055,0.008202610479151273
6554,2006-03-06,25.343469619750977,25.932132720947266,25.26911163330078,25.684274673461914,2127187.0,-0.013269016082555485,-1.7088564192480031,-3.6666598263938766,65.80936916010798,70.65853011031169,0.4146368936064597,-0.404175677374905,-0.326635749735118,-1.0096145650113186,14.396517813706058,0.6630210876464844,0.8254236605183571,0.21346826553344656,-1.2930900941950227,1.7200266252619159,-0.5398109143307863,0.9667474453976794,1.0533962249755824,10.447730337285135,-66.62755348266913,0.753279179864234,3,0.4833230972290039,-0.2571525573730469,-0.5886631011962891,-0.5886631011962891,0.7435741424560547,0,0.027139345405382986,-2.0980354286749177,25.684274673461914,1.3529347858888856,25.66568374633789,-1.0192383962872742,26.00029182434082,0.027139345405382986
6555,2006-03-07,25.554147720336914,25.832988739013672,25.287700653076172,25.37445068359375,1743741.0,0.008312914677702565,-2.0877268775279867,-0.5272722184911574,60.967181495918176,69.53905150559936,0.2659223105853812,-0.5518888708619656,-0.5451959635696859,-1.1858828878536691,14.553148352058292,0.5452880859375,0.8236027097383172,0.36620960235595845,-1.1102232849605578,1.8426424896724747,-0.37200684130230144,1.1044260460142183,0.8201630401611304,34.84837885232445,-38.210850928778804,0.7382164436582581,3,0.2726449966430664,-0.4678306579589844,-1.183520793914795,-0.7993412017822266,1.047201156616211,1,0.03806987346292101,-1.7088564192480031,25.343469619750977,-2.0980354286749177,25.684274673461914,1.3529347858888856,25.66568374633789,0.03806987346292101
6556,2006-03-08,25.591327667236328,25.65329170227051,25.16377258300781,25.58513069152832,1624802.0,0.0014549476392760052,6.523826275595905,0.034485686688673536,58.2255182039201,67.92774375150765,0.217629483100783,-0.49487521430788206,-0.5929849198398713,-1.1871970816421822,14.618121457711498,0.4895191192627024,0.8428894201804162,0.327482986450196,-1.0611281914413446,1.7160941643417367,-0.3668226024955743,1.0217885753959663,0.7608791107177701,53.07694857624532,-16.065529125476935,0.69430558894577,3,0.0650625228881836,-0.5050106048583984,-1.220700740814209,-0.8365211486816406,0.6320381164550817,2,0.05133169851950026,-2.0877268775279867,25.554147720336914,-1.7088564192480031,25.343469619750977,-2.0980354286749177,25.684274673461914,0.05133169851950026
6557,2006-03-09,25.21334457397461,25.560344696044922,25.157575607299805,25.54795265197754,2308420.0,-0.014769968099218156,1.2413904736632613,-53.99538319482918,49.91275946538312,65.3484780104768,0.5016890300037105,-0.03730463174554899,-0.22722534905483371,-0.7767650885575463,14.47399862881774,0.43375205993652344,0.8325230675747655,-0.10224046707153178,-1.3943429371542209,1.1898620030111573,-0.7482917021128763,0.5438107679698128,1.091324836181638,6.870340215657081,-56.59856668835184,0.6460512350413449,3,0.43994712829589844,-0.1270275115966797,-0.8427176475524902,-0.4585380554199219,1.1401462554931605,3,0.05677070386428551,6.523826275595905,25.591327667236328,-2.0877268775279867,25.554147720336914,-1.7088564192480031,25.343469619750977,0.05677070386428551
6558,2006-03-10,25.79581069946289,25.79581069946289,25.18855857849121,25.219539642333984,1510220.0,0.023101501816998438,1.1075225398170336,-1.7222269724279062,56.25001173067865,63.532336507127134,-0.1423765509667092,-0.4989445631924063,-0.8044118658743855,-1.3251436004368529,14.69296507020476,0.6072521209716797,0.7788623279819262,0.3872789382934556,-0.7447670710115801,1.5193249475984913,-0.17874406635906226,0.9533019429459735,0.44003308252197115,82.4000039400036,21.476682933424996,0.5660230046525171,3,-0.17350101470947266,-0.7094936370849609,-1.4251837730407715,-1.0410041809082031,1.8155574798583984,4,0.027864530227291073,1.2413904736632613,25.21334457397461,6.523826275595905,25.591327667236328,-2.0877268775279867,25.554147720336914,0.027864530227291073
6559,2006-03-13,25.597522735595703,25.87636375427246,25.535558700561523,25.789613723754886,1444376.0,-0.007686828151181824,-1.1568639285390954,-0.3333344366038747,53.0882237111918,61.7945235494929,0.0027762354524867305,-0.20167932577484748,-0.615224951846514,-1.09466333060697,14.768451602740058,0.3408050537109375,0.6778184252644088,0.11959075927734375,-0.8633174522358971,1.1024989707905846,-0.37186334647927666,0.6110448650339642,0.5736249559080555,61.206786749174746,4.2915232563381736,0.49145410575662013,3,0.024786949157714844,-0.5112056732177734,-1.226895809173584,-0.8427162170410156,2.181150436401367,0,0.03800536404302868,1.1075225398170336,25.79581069946289,1.2413904736632613,25.21334457397461,6.523826275595905,25.591327667236328,0.03800536404302868
6560,2006-03-14,26.074649810791016,26.136613845825195,25.51696968078613,25.560344696044922,2469157.0,0.01863958009232758,-1.0618546232300605,-2.67740365997751,53.157116105122846,59.6630441713367,-0.4161123640946798,-0.5472819065632564,-1.0871072692432122,-1.5310551520022138,15.01188606695174,0.619644165039066,0.5848497973462301,0.4954059600830085,-0.25801143875450094,1.248823358920518,0.11869726066425201,0.872114659501765,-0.9170742034912109,93.67092799894019,40.22778829671974,0.3767086994187548,3,-0.4275550842285156,-0.9883327484130859,-1.7040228843688965,-1.3198432922363281,2.0262374877929688,1,0.00047532570929820217,-1.1568639285390954,25.597522735595703,1.1075225398170336,25.79581069946289,1.2413904736632613,25.21334457397461,0.00047532570929820217
6561,2006-03-15,26.310115814208984,26.31631088256836,25.94452476501465,26.105632781982425,2128962.0,0.00903045698126781,2.4286040948427496,0.39759089762797667,51.95783334994472,57.577461012182106,-0.673873006358022,-0.6969633567674478,-1.3080918520521045,-1.73043419989596,16.449269917713323,0.37178611755371094,0.5060893014240548,0.6537261009216309,-0.06475270658982168,1.3722049084330834,0.2944866971659046,1.0129655046773571,-1.1329594421386702,99.46535947497247,47.64872733606455,0.35923940375572694,3,-0.5731725692749023,-1.2237987518310547,-1.9394888877868652,-1.5553092956542969,0.9604473114013672,2,0.011069242902642662,-1.0618546232300605,26.074649810791016,-1.1568639285390954,25.597522735595703,1.1075225398170336,25.79581069946289,0.011069242902642662
6562,2006-03-16,26.415454864501953,26.67570495605469,26.2419548034668,26.334901809692386,2741087.0,0.004003747115247647,-2.255807294463024,0.3939351540929676,53.86905307208316,55.91522958826117,-0.7394314957280201,-0.7314634214157323,-1.3996242265322607,-1.7997957283218255,17.927260803860744,0.4337501525878906,0.47976125268493774,0.6902845382690437,-0.0429046235713173,1.4234737001094047,0.3236899573488614,1.056879119189226,-1.1927323120117173,82.50003527029209,32.37446305660907,0.3665945809201809,3,-0.49881458282470703,-1.189718246459961,-2.044827938079834,-1.6606483459472656,0.4709281921386719,3,-0.007271844524194826,2.4286040948427496,26.310115814208984,-1.0618546232300605,26.074649810791016,-1.1568639285390954,25.597522735595703,-0.007271844524194826
6563,2006-03-17,26.657115936279297,26.86779594421387,26.61374092102051,26.70668792724609,3093386.0,0.009148472854885181,-2.7272778150886205,-0.6153955437690736,58.45480578616603,55.09805588004539,-0.9259570284560432,-0.9063730030946289,-1.6393679272482053,-1.9999490592854734,19.150225640394815,0.4523410797119176,0.3864663599093916,0.8600667953491197,0.05705023263341147,1.6630833580648279,0.45855851399126735,1.261575076706972,-1.3472144395751933,84.40361920414767,34.2845371966132,0.40150828135785366,3,-0.6444301605224609,-1.3353338241577148,-2.1377744674682617,-1.9023094177246094,-0.17969703674316762,4,-0.011390020868623063,-2.255807294463024,26.415454864501953,2.4286040948427496,26.310115814208984,-1.0618546232300605,26.074649810791016,-0.011390020868623063
6564,2006-03-20,26.688098907470703,26.94215202331543,26.626134872436523,26.750062942504886,2056017.0,0.001162277692210445,-2.4000061563086774,1.249980761831635,66.7763081287913,55.743514394809075,-0.8338323140350887,-0.8717578426627846,-1.6638389480605724,-1.9993103386941726,20.251852743363877,0.31601715087890625,0.3231681356287446,0.8210298538208001,-0.03729742283660187,1.679357130478202,0.3918662154920973,1.2501934921495028,-1.2535658549658173,82.17399217886371,26.432380810882087,0.42916363832870186,3,-0.6382350921630859,-1.3291387557983398,-2.1594629287719727,-1.9332923889160156,0.9480552673339879,0,0.03459479354642747,-2.7272778150886205,26.657115936279297,-2.255807294463024,26.415454864501953,2.4286040948427496,26.310115814208984,0.03459479354642747
6565,2006-03-21,26.17379379272461,26.750062942504886,26.13041877746582,26.638526916503906,1749390.0,-0.019270953563579885,-1.2471916330031672,7.50004617231465,52.34115339219524,55.08969608239521,-0.2485215841025301,-0.30732614293468785,-1.1484643972541093,-1.4562510272678182,20.941675203090615,0.619644165039066,0.26157083255329994,0.2648986816406236,-0.5658086376615579,1.095606000942805,-0.15045497801046892,0.6802523412917161,-0.5884988431386695,22.981431772470383,-30.257796786695554,0.41535365965109106,3,-0.12392997741699219,-0.771458625793457,-1.671492576599121,-1.4189872741699219,1.1153583526611364,1,0.06131626893608977,-2.4000061563086774,26.688098907470703,-2.7272778150886205,26.657115936279297,-2.255807294463024,26.415454864501953,0.06131626893608977
6566,2006-03-22,26.61993789672852,26.644723892211914,26.11182975769043,26.11182975769043,1553471.0,0.017045450404974183,-1.0975618911766363,-1.0933331691661203,62.500000000000036,56.48827836401931,-0.5960993313756191,-0.7268025493405581,-1.6085085995909658,-1.871348367849233,20.94062558672253,0.5328941345214844,0.249473314413315,0.6704560279846241,-0.2169235301956718,1.55783558616492,0.2267662488944744,1.1141458070747738,-0.8989572397696293,61.194088135842826,6.728137387171564,0.44368977909014834,3,-0.5545825958251989,-1.2176027297973668,-2.117636680603031,-1.8651313781738317,0.48951911926269176,2,0.05563309003953276,-1.2471916330031672,26.17379379272461,-2.4000061563086774,26.688098907470703,-2.7272778150886205,26.657115936279297,0.05563309003953276
6567,2006-03-23,26.27293586730957,26.520793914794922,26.105632781982425,26.520793914794922,2121377.0,-0.013035418443316238,2.349991150374349,-0.48780570205896917,57.100126161890266,56.58273552304282,-0.0927405729176698,-0.39003752745418296,-1.2667410142162332,-1.4902530723479899,20.14832202176116,0.5143051147460938,0.24891344051924236,0.31725759506225515,-0.5776867743973142,1.2122019645218245,-0.1302145896675313,0.7647297797920416,-0.42983807371502536,19.999908795946553,-33.8364993636286,0.44747218472978534,3,-0.04337501525878906,-0.526698112487793,-1.7489466667175293,-1.5181293487548828,1.301254272460941,3,0.03797167028988535,-1.0975618911766363,26.61993789672852,-1.2471916330031672,26.17379379272461,-2.4000061563086774,26.688098907470703,0.03797167028988535
6568,2006-03-24,26.92356300354004,26.98552894592285,26.372079849243164,26.378276824951172,2191740.0,0.02476415804904475,-1.2000034201480925,-2.1999938437386977,67.73293821393128,58.20992602334721,-0.6331560111441163,-1.0279741423916988,-1.9255377482990212,-2.103844710441791,19.578823050344337,0.7125930786132812,0.2808359845311905,0.9263685226440437,-0.06706272417927295,1.9197997694673603,0.4296528992323836,1.4230841460557038,-0.9705597869734071,92.95758466484145,32.24346426849479,0.4967156234116587,3,-0.6723136901855469,-0.941859245300293,-2.3376097679138184,-2.1687564849853516,1.2702713012695312,4,-0.0013809445241154128,2.349991150374349,26.27293586730957,-1.0975618911766363,26.61993789672852,-1.2471916330031672,26.17379379272461,-0.0013809445241154128
6569,2006-03-27,26.9979190826416,27.27676010131836,26.83681297302246,26.86159896850586,3986639.0,0.0027617473620331623,-3.733360010670935,0.24999737658585386,66.71446526659604,59.71629815239979,-0.5453220055997967,-1.0739395814086947,-1.9915867617842125,-2.143127254475079,19.106036324063634,0.43994712829589844,0.3870882090852561,0.9477450370788567,-0.14091899751130654,2.03640907166902,0.40341301978377686,1.4920770543739366,-0.9210127785522246,76.19037536970194,11.700260929049279,0.5443320172950813,3,-0.38727664947509766,-0.7993402481079102,-2.3515501022338867,-2.243112564086914,1.7040233612060547,0,-0.019279270432369322,-1.2000034201480925,26.92356300354004,2.349991150374349,26.27293586730957,-1.0975618911766363,26.61993789672852,-0.019279270432369322
6570,2006-03-28,27.0474910736084,27.57419013977051,27.00411605834961,27.05368804931641,3909660.0,0.0018361411786980142,-11.266647513902932,-0.04545899735559685,66.80969624269932,61.366505140483625,-0.4943727611111157,-1.0494553601543117,-2.017721562658245,-2.1516386412640003,20.233815826963184,0.5762710571289098,0.4290544413444657,0.916143608093261,-0.2171276502682815,2.0494148664548035,0.34950797891248797,1.482779237274034,-0.8026052379069633,64.13493396298682,-1.7245597702692805,0.5666356291807717,3,-0.20757961273193004,-0.6816082000732422,-2.368590831756592,-2.292684555053711,2.051025390625,1,0.021764055660256076,-3.733360010670935,26.9979190826416,-1.2000034201480925,26.92356300354004,2.349991150374349,26.27293586730957,0.021764055660256076
6571,2006-03-29,26.61374092102051,26.7376708984375,26.22336578369141,26.48981285095215,4008426.0,-0.016036613207763284,1.7666577743120204,-19.99815327792078,65.96043558162984,62.709992085988816,-0.014554662815250197,-0.5980532262596974,-1.546313713562249,-1.6827919033855423,20.38014738220098,0.8241252899169886,0.4988171100505454,0.451721000671391,-0.6996767461430622,1.6031187474858442,-0.1239778727358356,1.0274198740786176,0.96044921875,34.59913474563834,-37.12252057918869,0.5756988734072267,3,0.22617053985595703,-0.24785804748535512,-1.9348406791687047,-1.8589344024658239,2.5219535827636683,2,0.025378289597452586,-11.266647513902932,27.0474910736084,-3.733360010670935,26.9979190826416,-1.2000034201480925,26.92356300354004,0.025378289597452586
6572,2006-03-30,26.12422180175781,26.83061599731445,25.851577758789066,26.58275985717773,4436090.0,-0.018393472782177067,1.0519526206171324,-3.700033859697619,53.8239451071038,62.19545201053746,0.4797605482212326,-0.07633390400433271,-1.0176564023558008,-1.1651186867245364,20.281240814801745,0.9790382385253835,0.5268303678183841,-0.06072502136230895,-1.1885287469820298,1.067078704257412,-0.6246268841721694,0.5031768414475515,1.4499683380127024,15.827358840495853,-52.29041911556505,0.5639018628098608,3,0.5886621475219798,0.2416610717773473,-1.5444645881652797,-1.3694152832031214,3.277919769287113,3,0.03771347608781639,1.7666577743120204,26.61374092102051,-11.266647513902932,27.0474910736084,-3.733360010670935,26.9979190826416,0.03771347608781639
6573,2006-03-31,25.89495277404785,26.303918838500977,25.832988739013672,26.248149871826172,2854216.0,-0.008776109368912599,1.0266606472266113,0.7702677969767809,53.43840141752832,60.71346237595269,0.6588302658591161,0.17868936314600603,-0.7602953964743406,-0.9058736745596576,20.04693290736283,0.4709300994873047,0.5401701740662865,-0.3005279541015611,-1.4124656265955409,0.8114097183924187,-0.856496790348551,0.2554408821454288,1.6103328704834006,3.5586943019484183,-62.730296362319365,0.5559688362469908,3,0.8086366653442383,0.4709300994873047,-1.033257007598877,-1.140146255493164,3.240741729736328,4,0.06484805669951266,1.0519526206171324,26.12422180175781,1.7666577743120204,26.61374092102051,-11.266647513902932,27.0474910736084,0.06484805669951266
6574,2006-04-03,26.03127479553223,26.59515190124512,25.79581069946289,25.79581069946289,2879231.0,0.005264424410188706,-5.789495427335572,-0.6666648665871132,49.45567800533197,60.392853999634546,0.468843530310739,0.10175504860940165,-0.8487832159614506,-1.0133983055938351,20.441819770720954,0.7993412017822301,0.5390844806806463,-0.19859619140624574,-1.2398820818886875,0.8426896990761961,-0.7192391366474666,0.32204675383497516,1.3736730346679664,13.240374395500734,-47.53668075356211,0.5206429452412215,4,0.6537256240844691,0.33460807800292613,-1.147891521453861,-1.2764682769775426,3.470010757446289,0,0.08307543623059521,1.0266606472266113,25.89495277404785,1.0519526206171324,26.12422180175781,1.7666577743120204,26.61374092102051,0.08307543623059521
6575,2006-04-04,26.52699089050293,26.750062942504886,25.789613723754886,26.03127479553223,2799346.0,0.019043097153881305,1.0394729914176668,2.1052725372819516,52.554737965511436,59.28782488469137,0.03184620056351406,-0.3344906483187913,-1.2933145189696376,-1.4806049650070072,20.941740958881557,0.96044921875,0.5060211137441684,0.24847774505615305,-0.7499072207276853,1.2468627108399915,-0.25071473783576437,0.7476702279480705,0.7492259692382817,70.83338677318007,14.332566985408036,0.49919248289191853,4,0.15491104125976918,-0.16110801696777344,-1.6436076164245605,-1.7721843719482422,2.9866867065429688,1,0.08199013458866888,-5.789495427335572,26.03127479553223,1.0266606472266113,25.89495277404785,1.0519526206171324,26.12422180175781,0.08199013458866888
6576,2006-04-05,26.90497398376465,27.0474910736084,26.434043884277344,26.663312911987305,2286633.0,0.014249000002372725,1.3294198594915623,0.48749894189259213,55.418379027487426,59.10096409197994,-0.33687894091310255,-0.6419244038219105,-1.633642578781192,-1.8267007951128065,21.908856935037846,0.6134471893310547,0.44352422244051937,0.5607785224914537,-0.41994253692043415,1.5414995819033415,0.07041799278550798,1.0511390521973993,0.22258256237793006,88.67003290421384,33.99320813456936,0.4903605297059439,4,-0.22307205200194957,-0.5390911102294922,-1.8496394157409668,-2.150167465209961,2.112987518310547,2,0.0815292548430786,1.0394729914176668,26.52699089050293,-5.789495427335572,26.03127479553223,1.0266606472266113,25.89495277404785,0.0815292548430786
6577,2006-04-06,26.644723892211914,27.10945701599121,26.39686584472656,26.99172401428223,2541779.0,-0.009672936004687327,1.4468072565328565,-1.4358958168903067,49.86339734195659,57.11545955064942,-0.02050044109529736,-0.28347456118904546,-1.3393835376807672,-1.5426788398466051,22.973938726923176,0.712591171264652,0.481548837693186,0.22895946502685405,-0.60172405867878,1.059642988732488,-0.1863822968259612,0.6443012268796693,-0.8551101684570277,64.78876496073566,13.299134325934475,0.41534176185281674,4,0.0371780395507848,-0.2788410186767578,-1.4825005531311035,-1.8899173736572266,2.3546485900878906,3,0.09348832518021921,1.3294198594915623,26.90497398376465,1.0394729914176668,26.52699089050293,-5.789495427335572,26.03127479553223,0.09348832518021921
6578,2006-04-07,26.51459884643555,26.95454406738281,26.19857978820801,26.79963493347168,2144616.0,-0.004883707795313219,1.5416785571142348,0.8214293566685535,48.12834664722125,55.05033525960777,0.050860918734965566,-0.10196654032287356,-1.1415018401508341,-1.3937495300546097,23.485409649310252,0.7559642791747976,0.4357204903607119,0.06289501190185831,-0.7153972619146316,0.8411872857183482,-0.32625112500638664,0.45204114881010327,-0.6985882568359365,54.92963649133369,7.018932934003871,0.38914613690824507,4,0.16730308532714844,-0.14871597290039418,-1.3167457580566442,-1.759792327880863,2.36704063415527,4,0.10890388126681216,1.4468072565328565,26.644723892211914,1.3294198594915623,26.90497398376465,1.0394729914176668,26.52699089050293,0.10890388126681216
6579,2006-04-10,26.57036590576172,26.81822395324707,26.35968589782715,26.57656288146973,1877689.0,0.002103258648156636,-1.144921329568216,0.021741021540286155,54.74777109275597,53.71012135405851,-0.08038599419813863,-0.08549717685191638,-1.1444468556907026,-1.4260416861166156,23.87321652754493,0.4585380554199219,0.43984789178469086,0.07001991271972585,-0.5971648635832913,0.737204689022743,-0.26357247543178275,0.40361230087123445,-0.7284863876342733,59.154915329678005,7.756602851932385,0.33359238815150843,4,-0.12083053588867188,-0.2044830322265625,-1.3539237976074219,-1.8155593872070312,1.7535934448242152,0,0.09654848590045861,1.5416785571142348,26.51459884643555,1.4468072565328565,26.644723892211914,1.3294198594915623,26.90497398376465,0.09654848590045861
6580,2006-04-11,26.08704376220703,26.79963493347168,25.994096755981445,26.57036590576172,2279371.0,-0.018190270516744378,-1.4074080407681653,77.99322868570475,43.676469922548655,51.23412516971615,0.2820275099816776,0.42035280569062294,-0.6266133248400649,-0.9222125738058189,23.535914389027333,0.8055381774902344,0.3191919580465168,-0.41392192840576314,-1.0794628735890441,0.25161901677751786,-0.7466924009974036,-0.08115145581412264,-0.21981269412231086,8.333361834567436,-40.09806814639952,0.33277047259164116,4,0.3624916076660156,0.278839111328125,-0.6304888725280762,-1.3322372436523438,1.7721824645996094,1,0.1308788309589064,-1.144921329568216,26.57036590576172,1.5416785571142348,26.51459884643555,1.4468072565328565,26.644723892211914,0.1308788309589064
6581,2006-04-12,26.601348876953125,26.67570495605469,26.02507781982422,26.062257766723636,2315198.0,0.019714963467465818,-1.1212032646716013,-1.1153867403314843,53.74825031728305,51.22571463751385,-0.26174562193883943,-0.07485290583151283,-1.091329309959903,-1.4147906477720724,22.877131458207643,0.6506271362304723,0.20570613560830608,0.08582153320312358,-0.5748638900041385,0.7465069564103857,-0.24452117840050747,0.4161642448067546,-0.7092732899102749,54.444482446089914,2.3168266717755372,0.33034271160363055,4,-0.15181350708007812,-0.23546600341796875,-1.14479398727417,-1.8465423583984375,1.239288330078125,2,0.10948049039031837,-1.4074080407681653,26.08704376220703,-1.144921329568216,26.57036590576172,1.5416785571142348,26.51459884643555,0.10948049039031837
6582,2006-04-13,26.22336578369141,26.83061599731445,26.18618583679199,26.6323299407959,1720179.0,-0.014209170181937347,-1.666658774037948,-0.7586178835900196,41.478136646020424,49.89679632956853,0.14726668228703588,0.303565450947918,-0.6711220465550731,-1.021708051394743,21.728611558009657,0.6444301605224609,0.06963898842488092,-0.2825571060180643,-0.9548507136202069,0.38973650158407835,-0.6187039098191356,0.05358969778300704,-0.30694256806959075,23.87106767735588,-22.13797508361702,0.3361468038010705,4,0.22616958618163707,0.14251708984374645,-0.8520121574401891,-1.4685592651367223,1.2330913543701136,3,0.10656891801897439,-1.1212032646716013,26.601348876953125,-1.4074080407681653,26.08704376220703,-1.144921329568216,26.57036590576172,0.10656891801897439
6583,2006-04-17,26.35349082946777,26.56416893005371,26.1675968170166,26.303918838500977,2030841.0,0.004962179410900935,-1.461529354659216,-0.12121353450084352,42.26192548347785,49.09749049380696,0.09948765300973506,0.15760791231826232,-0.7612348030546876,-1.1361204437678118,20.233144229623168,0.3965721130371094,-0.03545073681047839,-0.13725080490112518,-0.8088812775165941,0.5343796677143438,-0.47306604120885964,0.1985644314066093,-0.413206937838563,42.963037277376365,0.739850735089739,0.33581523630773463,4,0.09604454040527699,0.02788352966308949,-0.9836864471435511,-1.5986843109130824,1.2083053588867188,0,0.10039966507486286,-1.666658774037948,26.22336578369141,-1.1212032646716013,26.601348876953125,-1.4074080407681653,26.08704376220703,0.10039966507486286
6584,2006-04-18,27.61136817932129,27.685726165771484,26.38447189331055,26.56416893005371,3532185.0,0.047730957465680124,1.1761647453604702,21.124817237400514,55.24799051351967,49.39674077691898,-1.017705100762754,-1.083084198079078,-1.9612611052987745,-2.3704153651562834,19.149390189505556,1.3322353363037145,-0.007322893185886414,1.0744630813598626,0.23882298779394517,1.91010317492578,0.6566430345769021,1.492283128142823,-1.6477008252048435,95.60435719432044,53.8332426392139,0.4178200467829595,4,-0.7714567184448242,-1.0100202560424805,-2.2570548057556152,-2.8565616607666016,0.0991439819335973,1,0.04600537333100596,-1.461529354659216,26.35349082946777,-1.666658774037948,26.22336578369141,-1.1212032646716013,26.601348876953125,0.04600537333100596
6585,2006-04-19,27.77867317199707,27.828243255615234,27.388296127319336,27.57419013977051,3053685.0,0.006059279337018886,1.8979809782267285,0.1952665955113857,61.4077758759422,50.06222931563617,-1.1049884326765422,-1.1847327695292869,-2.0633832274934747,-2.5168832318312226,19.41716998199056,0.43994712829589844,0.051637468244443596,1.1615241050720222,0.17762696913668918,2.145421241007355,0.6695755371043539,1.6534726730396905,-1.7461234654144242,97.25094089348387,52.31828052360564,0.49194856796766673,4,-0.8675031661987305,-1.1060667037963867,-2.4243597984313965,-3.023866653442383,0.278839111328125,2,0.019629669682659667,1.1761647453604702,27.61136817932129,-1.461529354659216,26.35349082946777,-1.666658774037948,26.22336578369141,0.019629669682659667
6586,2006-04-20,28.100887298583984,28.472675323486328,27.729101181030273,27.846834182739254,4428505.0,0.011599334661949623,-2.0379779387412382,1.2424166107007328,70.01255199422232,52.30102427699904,-1.3854133290933923,-1.465443214924342,-2.304938822632323,-2.8169665537237307,19.987577981034175,0.7435741424560547,0.13963243009312976,1.4096907615661607,0.22291580547227952,2.596465717660042,0.8163032835192183,2.003078239613103,-1.9605959790593843,83.87091702695434,33.80021666843619,0.5933874780469414,4,-0.8675012588500977,-0.9697427749633789,-2.7341814041137695,-3.346080780029297,0.11153602600097656,3,-0.008599766591338986,1.8979809782267285,27.77867317199707,1.1761647453604702,27.61136817932129,-1.461529354659216,26.35349082946777,-0.008599766591338986
6587,2006-04-21,27.27056312561035,29.11090850830078,26.966938018798828,29.086122512817386,8716608.0,-0.029547969932446683,1.2990021127639166,-7.146377170656911,62.41610876903523,53.88855340164504,-0.5106815792688693,-0.5866236714213855,-1.4053375269359414,-1.967136416388989,20.060968457054418,2.143970489501953,0.1618371314223026,0.5294852256774902,-0.667091112466828,1.7260615638218084,-0.06880294339466886,1.1277733947496493,-0.9436810857688123,37.47364955807725,-17.71709608374985,0.5982881690721595,4,0.2819395065307617,0.17969799041748047,-1.8589329719543457,-2.515756607055664,0.08055496215820312,4,0.020904375124015218,-2.0379779387412382,28.100887298583984,1.8979809782267285,27.77867317199707,1.1761647453604702,27.61136817932129,0.020904375124015218
6588,2006-04-24,26.886383056640625,27.34492111206055,26.84920692443848,27.27056312561035,3930962.0,-0.01408772041853934,-1.1621776766513232,0.21160424256940988,57.387573101583385,54.181864735959195,-0.07623475900229693,-0.21647039830399706,-0.9471255464481203,-1.5601436060693779,19.302213896478307,0.4957141876220703,0.13049804691916478,0.14716415405273509,-1.0483335040389115,1.3426618121443816,-0.4505846749930882,0.7449129830985584,-0.2810983699531633,18.409053068408596,-40.349515068290785,0.5977488290458228,4,0.6661195755004883,0.563878059387207,-1.3151946067810059,-2.1098890304565394,0.136322021484375,0,0.021203078161162292,1.2990021127639166,27.27056312561035,-2.0379779387412382,28.100887298583984,1.8979809782267285,27.77867317199707,0.021203078161162292
6589,2006-04-25,26.47741889953613,27.05988502502441,26.334901809692386,27.02890205383301,4752239.0,-0.015210828330569637,1.3636295798821025,1.4354809081476296,49.56521331815676,54.836169557693424,0.35554800729004654,0.1596870558068595,-0.4761447150759466,-1.131898365420696,17.78124668071712,0.7249832153320241,0.1391936949251864,-0.23577499389648793,-1.4302215317756612,0.9586715439826854,-0.8329982628360746,0.36144827504309873,2.633489608764652,5.133888542674855,-49.945210676112254,0.5972232689395859,4,1.0905742645263707,0.9728422164917028,-0.8101849555969203,-1.6048793792724538,0.9976272583007848,1,0.040954795969079694,-1.1621776766513232,26.886383056640625,1.2990021127639166,27.27056312561035,-2.0379779387412382,28.100887298583984,0.040954795969079694
6590,2006-04-26,27.63615417480469,27.67333221435547,26.688098907470703,26.70049095153809,4396552.0,0.04376315076878057,-1.051613441339591,-1.6966306513197722,55.64053616058808,55.04642354028287,-0.6261875378989537,-1.0041701794245768,-1.5529263354114917,-2.2647156363223644,16.05880663517819,1.1959133148193395,0.19899578335346035,0.8935271263122608,-0.36300208588727756,2.1500563385117992,0.26526252021249164,1.52179173241203,1.419234199523924,46.874972087229445,-3.7917188343632304,0.6282646060997693,4,0.0030984878540003535,-0.18589305877685902,-1.9317421913147008,-2.726436614990238,-0.20448303222656605,2,0.002690605428666615,1.3636295798821025,26.47741889953613,-1.1621776766513232,26.886383056640625,1.2990021127639166,27.27056312561035,0.002690605428666615
6591,2006-04-27,27.289152145385746,27.63615417480469,27.239582061767575,27.57419013977051,4834867.0,-0.012556089650683,-1.0645218945486647,-0.30463738158868386,54.9056464605517,56.53836907523079,-0.19149847673240572,-0.6366130937178092,-1.149485312207755,-1.9068081872677638,16.11120040905726,0.3965721130371165,0.21610693213661847,0.5127545356750538,-0.7653098661167945,1.7908189374669021,-0.12627766522087214,1.1517867365709797,1.7118264976501436,34.3749291445054,-13.906210682021268,0.6390322008959249,4,0.35010051727294567,0.1611089706420863,-1.563052654266361,-2.3794345855712926,-0.7807502746582067,3,0.0281562480888351,-1.051613441339591,27.63615417480469,1.3636295798821025,26.47741889953613,-1.1621776766513232,26.886383056640625,0.0281562480888351
6592,2006-04-28,27.10945701599121,27.41308212280273,27.041296005249023,27.121849060058594,3535413.0,-0.006584855712525983,-4.00001282561013,0.04347506055861137,54.49438024136845,57.897530714996414,0.14204437014810978,-0.3998211112424741,-0.923065089487423,-1.7144704589746453,16.773029499089322,0.3717861175537074,0.33005236047285536,0.28379764556884624,-0.9640165936528149,1.5316118847905074,-0.3401094740419843,0.9077047651796768,1.838200090377807,57.87041325423269,9.999400114124484,0.6239071196108313,4,0.6134481430053711,0.3408041000366211,-1.3756117820739746,-2.199739456176758,-0.8984851837158203,4,0.040685665815554106,-1.0645218945486647,27.289152145385746,-1.051613441339591,27.63615417480469,1.3636295798821025,26.47741889953613,0.040685665815554106
6593,2006-05-01,27.57419013977051,27.784868240356445,27.264368057250977,27.27676010131836,3498295.0,0.017142841463226866,-2.2307719628491767,-24.00169308911834,57.14286102057819,58.10807188244736,-0.14675581671535198,-0.7718739876493466,-1.340502569126329,-2.163730233251176,17.66563612051573,0.6754112243652344,0.3720096914159967,0.6645689010620153,-0.5449576197607406,1.8740954218847712,0.059805640650637315,1.2693321614733932,1.3212118606649739,85.47013943699048,37.41432106245006,0.6047632604113784,5,0.14871501922607067,-0.12392902374267933,-1.586290836334232,-2.6644725799560582,-2.19354248046875,0,-0.008089885899503435,-4.00001282561013,27.10945701599121,-1.0645218945486647,27.289152145385746,-1.051613441339591,27.63615417480469,-0.008089885899503435
6594,2006-05-02,28.19383430480957,28.21242332458496,27.512226104736328,27.69811820983887,3405338.0,0.022471889904949194,1.6279036472314685,1.6666645290786464,64.70588235294116,58.47452815766947,-0.7544240162271372,-1.2871927189999361,-1.9068730062487589,-2.7616672720617927,18.302795530064664,0.7001972198486328,0.5317586001912034,1.1760850906372085,-0.08823590167203932,2.4404060829464562,0.5439245944825863,1.8082455867918306,0.6503576918110525,98.78050764216046,43.81224309271079,0.6321604961546236,5,-0.4709291458129883,-0.7435731887817383,-2.077357769012451,-3.2624282836914062,-3.178777694702145,1,-0.04153848724594322,-2.2307719628491767,27.57419013977051,-4.00001282561013,27.10945701599121,-1.0645218945486647,27.289152145385746,-0.04153848724594322
6595,2006-05-03,28.701942443847656,28.701942443847656,28.379728317260746,28.441692352294922,5427465.0,0.018021959466201665,1.4761883822171136,0.5249982685515124,64.67532204488373,57.88150260774296,-1.2491556802672363,-1.7117676183690307,-2.356302865470777,-3.234801439194115,18.907528938410024,0.5081081390380859,0.7070608354872085,1.5754456520080566,0.12797574651348143,3.022915557502632,0.8517106992607673,2.299180604755346,0.09206374903440206,100.0,43.108002918987424,0.723734952747288,5,-0.9790372848510742,-1.2516813278198242,-2.2973318099975586,-3.6249208450317383,-3.5133838653564453,2,-0.04274610641461063,1.6279036472314685,28.19383430480957,-2.2307719628491767,27.57419013977051,-4.00001282561013,27.10945701599121,-0.04274610641461063
6596,2006-05-04,29.0985164642334,29.216249465942386,28.86924743652344,28.90642547607422,4307146.0,0.013816974971697427,-1.6046601524751043,0.7381015200152441,70.03454793822142,58.72799584876365,-1.6643590914975803,-2.040182186677825,-2.7035623696488713,-3.5935425008110897,19.26738237890706,0.5143070220947301,0.7337445303845875,1.8623425483703606,0.17329042192011102,3.55139467482061,1.0178164851452358,2.7068686115954854,-2.763614654541012,94.58687260041623,32.133358087594374,0.8445260632251256,5,-1.322940826416012,-1.595584869384762,-2.495619297027588,-3.8727798461914027,-4.641139984130859,3,-0.05728282827422093,1.4761883822171136,28.701942443847656,1.6279036472314685,28.19383430480957,-2.2307719628491767,27.57419013977051,-0.05728282827422093
6597,2006-05-05,29.13569450378418,29.33398056030273,29.09231948852539,29.1233024597168,2665560.0,0.001277660996789276,-5.499935872771483,0.0645113244829079,69.64129903201689,60.08952095214514,-1.5747467444028693,-1.9828355139837086,-2.7009639688602576,-3.5977289904150958,19.592723592329605,0.2416610717773402,0.7145390270836067,1.7749720573425307,-0.08877514496044014,3.6387192596455016,0.8430984561910471,2.7068456584940144,-2.743165740966795,90.41916995446405,24.446852494645,0.9318736011514849,5,-1.301253318786621,-1.573897361755371,-2.532797336578369,-3.909957885742184,-4.628746032714844,4,-0.09017436096178877,-1.6046601524751043,29.0985164642334,1.4761883822171136,28.701942443847656,1.6279036472314685,28.19383430480957,-0.09017436096178877
6598,2006-05-08,29.402141571044922,29.649999618530273,29.13569450378418,29.14189147949219,3364186.0,0.009145039162397062,-2.772722184911574,21.00138525473869,64.69990696707332,61.771153579802544,-1.6168320034759596,-2.1311273462845293,-2.921920478000061,-3.8300917176524507,20.46969489292569,0.5143051147460938,0.6268923457625135,1.897041988372802,-0.13086600852419394,3.924949985269798,0.8830879899243023,2.910995986821302,-2.891954736328124,88.4057854638926,25.10018182496359,1.0139539984484987,5,-1.2330923080444336,-1.6823348999023438,-2.862758159637451,-4.176404953002926,-4.5729770660400355,0,-0.10853528240650945,-5.499935872771483,29.13569450378418,-1.6046601524751043,29.0985164642334,1.4761883822171136,28.701942443847656,-0.10853528240650945
6599,2006-05-09,29.13569450378418,29.49508857727051,29.01176643371582,29.42073059082031,2338921.0,-0.009062165305779524,1.228564141576245,-1.0952391422247643,60.96096345924412,62.3623121685421,-1.0433760745932865,-1.7524892524538913,-2.607147064130082,-3.531753045077089,21.30903937658487,0.48332214355469105,0.6342716674531772,1.502328491210939,-0.599801692430546,3.604458674852424,0.45126339939019644,2.5533935830316814,-2.4371189020385735,59.51218340270385,0.47976410950879966,1.0510650918207431,5,-0.7900466918945312,-1.4158878326416016,-2.6009583473205566,-3.909957885742184,-3.39565277099609,1,-0.12888132266744867,-2.772722184911574,29.402141571044922,-5.499935872771483,29.13569450378418,-1.6046601524751043,29.0985164642334,-0.12888132266744867
6600,2006-05-10,29.50128555297852,29.526071548461914,28.999372482299805,29.11710548400879,2462217.0,0.012547874880650456,1.4285720567606668,-1.3478295782282264,61.23261818228549,63.06530902651252,-1.2477941823470609,-1.9491108274925892,-2.9025870544929866,-3.867158276881675,22.995845745301562,0.5266990661621094,0.721882794879857,1.6972074508667028,-0.4305626828795255,3.824977584612931,0.6333223839935869,2.7610925177398187,-2.6256245102258333,80.95246238447876,24.02666286820658,1.0638850668731143,5,-1.1556377410888707,-1.781478881835941,-2.9758439064025914,-4.275548934936523,-3.9409408569335973,2,-0.15206893051540782,1.228564141576245,29.13569450378418,-2.772722184911574,29.402141571044922,-5.499935872771483,29.13569450378418,-0.15206893051540782
6601,2006-05-11,29.5136775970459,30.362590789794922,29.21005249023437,29.63760757446289,5391638.0,0.0004200509854095369,-2.1525424613080824,-0.3225830474478798,70.70940084849445,64.86697798285986,-1.0185662367097628,-1.8257380549280917,-2.8618153996096503,-3.8497775153997793,25.011935089542874,1.1525382995605504,0.9147138735033344,1.5639830589294448,-0.6152136636766237,3.7431797815355132,0.47438469762641233,2.6535814202324772,-2.4715562397465582,37.72727463520628,-20.764376318766715,1.0895983613030342,5,-0.7001981735229492,-1.3353338241577148,-2.9897851943969727,-4.287940979003903,-3.9533329010009766,3,-0.14654625823342327,1.4285720567606668,29.50128555297852,1.228564141576245,29.13569450378418,-2.772722184911574,29.402141571044922,-0.14654625823342327
6602,2006-05-12,29.017961502075195,29.56324958801269,28.97458648681641,29.55705261230469,5302555.0,-0.016796147933130556,1.134828818172702,4.3499653712966815,69.28252892911624,66.21582997269742,-0.2499429978918215,-1.1699047313023954,-2.3068126808988936,-3.3289466463451305,26.688938038216264,0.588663101196282,0.9761454124621487,0.9285371780395515,-1.1401650475675744,2.9972394036466774,-0.10581393476401146,1.9628882908431144,-1.710202590176209,3.124991411460848,-57.9402551427127,1.0343511128035634,5,-0.08055305480957031,-0.8396177291870117,-2.4940690994262695,-3.7922248840331996,-3.5381698608398438,4,-0.15716421091972677,-2.1525424613080824,29.5136775970459,1.4285720567606668,29.50128555297852,1.228564141576245,29.13569450378418,-0.15716421091972677
6603,2006-05-15,28.999372482299805,29.07373046875,28.62138938903809,28.813480377197266,6736764.0,-0.0006406039160973265,1.7037068705074718,-0.3448250241474084,74.5476553826503,67.30936030933177,-0.008863962663888003,-0.9938864682168145,-2.2285300145084364,-3.2780712753546126,28.266745685072138,0.4523410797119105,1.079810191762867,0.7776540756225572,-1.1577375389705686,2.713045690215683,-0.19004173167400396,1.7453498829191183,-1.4472270201691444,21.708177646619205,-44.51395111696317,0.9676958072965625,5,0.37178707122802734,-0.8210287094116211,-2.475480079650879,-3.773635864257809,-3.476205825805664,0,-0.15491452492540958,1.134828818172702,29.017961502075195,-2.1525424613080824,29.5136775970459,1.4285720567606668,29.50128555297852,-0.15491452492540958
6604,2006-05-16,28.88163948059082,29.34637451171875,28.732925415039066,29.07373046875,1903349.0,-0.004059846528777333,-1.5063335528289827,-1.0333466720021343,65.20423487884207,67.36812840199381,0.24216021398840937,-0.818050359880587,-2.0402538338381575,-3.131179057955535,28.309779881375306,0.613449096679684,1.2124199602007835,0.5964075088500991,-1.3380205882504868,2.530835605950685,-0.37080653970019384,1.563621557400392,-1.1046583922470177,14.946581793445047,-51.503597391541135,0.9672140485502938,5,0.6103506088256836,-0.7032957077026367,-2.3577470779418945,-3.6559028625488246,-3.705474853515625,1,-0.1403131902643303,1.7037068705074718,28.999372482299805,1.134828818172702,29.017961502075195,-2.1525424613080824,29.5136775970459,-0.1403131902643303
6605,2006-05-17,28.323959350585934,28.770103454589844,28.1380672454834,28.75151443481445,3552681.0,-0.019309157652897868,1.7199963883211022,2.2257946003912186,62.01440212661443,66.47700108959303,0.8276177594691845,-0.2291740471538155,-1.4238481931560436,-2.553816586867299,27.82124213958575,0.7435722351074219,1.28523886314602,0.01146306991576651,-1.908218287414936,1.931144427246469,-0.9483776087495848,0.9713037485811178,-0.34012948612604177,8.356490790034231,-59.583598444750976,0.9598406786653508,5,0.9263696670532262,-0.14561557769775035,-1.9162502288818324,-3.098222732543938,-2.88134765625,2,-0.09122727461280555,-1.5063335528289827,28.88163948059082,1.7037068705074718,28.999372482299805,1.134828818172702,29.017961502075195,-0.09122727461280555
6606,2006-05-18,27.85922622680664,28.5036563873291,27.82204818725586,28.392120361328125,3579793.0,-0.01640777399893001,-1.2449006514351046,1.2463753892274336,58.164634863164295,65.20181618194275,1.2271147815158763,0.2282274962162063,-0.9057776095809373,-2.073387802105465,26.43932359848164,0.6816082000732422,1.238088598542575,-0.4411870002746596,-2.369499260243476,1.4871252596941567,-1.4053431302590695,0.5229691297097503,2.5033645629882812,2.1351946727484488,-64.30769139047848,0.9641561299844085,5,1.23309326171875,0.3346080780029297,-1.451517105102539,-2.1842470169067383,-2.0014514923095703,3,-0.0825177810771246,1.7199963883211022,28.323959350585934,-1.5063335528289827,28.88163948059082,1.7037068705074718,28.999372482299805,-0.0825177810771246
6607,2006-05-19,27.84063720703125,28.10708427429199,27.5432071685791,28.100887298583984,4665900.0,-0.0006672482438692118,3.1363610924558687,0.4883710941694406,53.21375083682438,63.92557661191509,1.165215914525131,0.30747946759262135,-0.8207820440286469,-2.0375677714686873,26.393676397825374,0.5638771057128871,1.151305277835192,-0.48827972412109233,-2.3687554394622197,1.392195991220035,-1.428517581791656,0.45195813354947134,2.4711427307128915,16.494866080164673,-45.57732244853099,0.9402378576705637,5,1.1122617721557617,0.4244565963745117,-1.4329280853271484,-2.1656579971313477,-2.398025512695316,4,-0.08190518392339208,-1.2449006514351046,27.85922622680664,1.7199963883211022,28.323959350585934,-1.5063335528289827,28.88163948059082,-0.08190518392339208
6608,2006-05-22,27.456457138061523,27.88401222229004,26.96074295043945,27.84063720703125,3900461.0,-0.013799255602982452,2.9210459168175507,1.4761957111238146,40.57052290208903,61.65997210556452,1.390613974573835,0.7763623577533103,-0.3920679731258758,-1.6327740623932812,26.27626637625886,0.9232692718505895,0.969780688388056,-0.9009634971618645,-2.7051066960222627,0.9031797016985337,-1.8030350965920654,0.0011081022683363528,2.744579888916018,20.779159517668607,-35.13571331306245,0.9020715994301994,5,1.205209732055664,0.8086366653442383,-1.0487480163574219,-1.781477928161621,-1.6544513702392578,0,-0.07199273696845676,3.1363610924558687,27.84063720703125,-1.2449006514351046,27.85922622680664,1.7199963883211022,28.323959350585934,-0.07199273696845676
6609,2006-05-23,27.56179618835449,28.63997840881348,27.52461814880371,28.62758636474609,4351042.0,0.0038365856804933873,1.045454942940822,2.7741943491492944,33.74558198193684,58.605856972192456,1.1605870795770414,0.7973057843720177,-0.44433838613678844,-1.7227129696609786,27.334872001330062,1.1835212707519567,0.781718283541192,-0.8498433113098187,-2.472106075963641,0.7724194533440034,-1.660974693636728,-0.03871192898290943,2.444823194030768,33.219097937437866,-16.41212205690057,0.8111313823269102,5,1.0998706817626989,0.7869501113891637,-1.1463413238525355,-1.8868169784545863,-0.9418582916259695,1,-0.07396577196669485,2.9210459168175507,27.456457138061523,3.1363610924558687,27.84063720703125,-1.2449006514351046,27.85922622680664,-0.07396577196669485
6610,2006-05-24,27.710512161254886,27.95217323303223,27.140438079833984,27.809654235839844,3889164.0,0.005395728634087771,3.225805650850646,0.093022132105419,28.707219216913657,53.93894790201681,0.8170586297901288,0.689813236519619,-0.5525450538214578,-1.8505554125548507,27.514880126700575,0.8117351531982457,0.6258359312731976,-0.7048452377319308,-2.319949853447401,0.9102593779835395,-1.5123975455896677,0.10270707012580615,2.1133546352136214,44.6494389501174,0.6756918293634655,0.8075523078577351,5,0.5514841079711843,0.638234138488766,-0.9898824691772496,-1.9797649383544957,-1.2021102905273473,2,-0.09145798242311964,1.045454942940822,27.56179618835449,2.9210459168175507,27.456457138061523,3.1363610924558687,27.84063720703125,-0.09145798242311964
6611,2006-05-25,28.057512283325195,28.06990623474121,27.716707229614254,27.92119026184082,2468995.0,0.012522327990584392,3.38457167211256,-1.3750168337213597,34.89582442669767,50.11820295730363,0.270192901634168,0.4251245517202733,-0.8617594192607214,-2.171286210228679,27.75071492710417,0.3593940734863246,0.5139166227559535,-0.39626312255859375,-1.9332368994869853,1.1407106543697978,-1.1647500110227895,0.372223765905602,1.5945670823815696,65.31361206174893,26.090679178424836,0.7684868884641963,5,0.09604644775390625,0.29123401641845703,-1.2656240463256836,-2.2555065155029297,-1.2578773498535156,3,-0.09319787736645913,3.225805650850646,27.710512161254886,1.045454942940822,27.56179618835449,2.9210459168175507,27.456457138061523,-0.09319787736645913
6612,2006-05-26,28.21242332458496,28.336353302001953,28.0079402923584,28.1380672454834,3789430.0,0.005521196594176603,1.0384647258692743,0.5454443698231475,32.7956897307847,45.47909566265189,-0.012293022326986147,0.3763788947406397,-0.979701475599974,-2.299848772570197,28.443125609320063,0.3284130096435547,0.36427605719083544,-0.2965003967285149,-1.7040815258803406,1.1110807324233107,-1.000290961304426,0.40729016784739613,1.2781758562057668,74.5387055700627,39.82121913432904,0.7037905645759127,5,-0.058864593505859375,0.1363229751586914,-1.0301580429077148,-2.0882015228271484,-1.9890575408935511,4,-0.08346140857868078,3.38457167211256,28.057512283325195,3.225805650850646,27.710512161254886,1.045454942940822,27.56179618835449,-0.08346140857868078
6613,2006-05-30,27.351118087768555,28.21862030029297,27.332529067993164,28.125673294067386,4190950.0,-0.03052928941647648,-1.1832079364258827,-10.416837676995739,27.98164792174198,41.343252667418554,0.6600286978675847,1.2860518011899558,-0.09846412614677291,-1.4243565031661447,28.40792732570519,0.8860912322998047,0.12406620733892026,-1.146652030944825,-2.5885368337396386,0.29523277184998875,-1.8675944323422335,-0.4257096295474163,1.9876897192010965,14.049639337005859,-16.807277138357797,0.7209424013974075,5,0.5143051147460938,0.9976282119750977,0.15026378631591797,-0.9077796936035156,-1.4809513092041051,1,-0.06977800276055646,1.0384647258692743,28.21242332458496,3.38457167211256,28.057512283325195,3.225805650850646,27.710512161254886,-0.06977800276055646
6614,2006-05-31,27.022705078125,27.05988502502441,26.533187866210934,27.016510009765625,8566845.0,-0.01200729741978701,12.076715442535605,-0.007998226994016068,19.135776079104147,36.57896088436185,0.7789346625286875,1.6044912426063576,0.2454769386719029,-1.0814443805944798,28.112468366619414,0.8179302215576207,-0.09878265151545662,-1.416508579254149,-2.9986632518601937,0.16564609335189573,-2.2075859155571713,-0.6254312429511266,2.1734188374528394,27.14765945473677,2.5189536142956612,0.7910773363030217,5,0.563878059387207,1.3260412216186523,0.47867679595947266,-0.5793666839599609,-1.8651294708251953,2,-0.04517309820662241,-1.1832079364258827,27.351118087768555,1.0384647258692743,28.21242332458496,3.38457167211256,28.057512283325195,-0.04517309820662241
6615,2006-06-01,27.475046157836914,27.49983215332031,26.85540199279785,27.02890205383301,4059584.0,0.016739296765596157,1.5999969218693717,72.01600985221617,27.12100014042106,33.12966813739038,0.21625296292156904,1.1125630361003687,-0.16917956042821913,-1.5163109425981176,27.123519370565447,0.6444301605224574,-0.3513953793368074,-0.9028226852416985,-2.536391108266084,0.7307457377826871,-1.7196068967538913,-0.08603847372950568,1.5080428737915739,52.23360391293228,28.053005028388377,0.8167842115121936,6,0.11153697967529297,0.9728431701660156,0.03408098220825195,-1.031707763671875,-2.3236675262451136,3,-0.031123087335177657,12.076715442535605,27.022705078125,-1.1832079364258827,27.351118087768555,1.0384647258692743,28.21242332458496,-0.031123087335177657
6616,2006-06-02,27.431671142578125,27.853029251098636,27.375904083251953,27.729101181030273,3280912.0,-0.0015787058194410841,-1.3333348879509537,-0.6666680917283772,30.185760062896833,30.571002495842876,0.21523559371238576,1.0800332726074515,-0.10222977003102685,-1.4655291270445616,25.58711369258868,0.47712516784668324,-0.5341740825752197,-0.8628554344177246,-2.5116272863427582,0.785916417507309,-1.6872413603802414,-0.0384695084552078,1.3554257958169593,49.82811108360898,22.034669194776598,0.824385925962516,6,0.15491199493408203,1.0162181854248047,0.11308574676513672,-0.9883327484130859,-2.5529346466064453,4,-0.03365705527205487,1.5999969218693717,27.475046157836914,12.076715442535605,27.022705078125,-1.1832079364258827,27.351118087768555,-0.03365705527205487
6617,2006-06-05,26.50840187072754,27.41308212280273,26.50220489501953,27.264368057250977,4128333.0,-0.03365705527205487,-1.3709642986580255,2.5416605211011998,24.621218598765324,28.798857573251354,1.0389058174316759,1.8934588951125946,0.8455584921934545,-0.5337155514338683,24.0774205735888,0.9294662475585938,-0.6990200045319241,-1.6547600746154778,-3.434776372581986,0.12525622335103037,-2.54476822359873,-0.7647519256322255,2.098382341892812,0.36104172037657684,-27.037143643434177,0.8900081489832539,6,1.0626897811889648,1.9239959716796875,1.0363550186157227,-0.021688461303710938,-1.8155593872070277,0,0.010986443625096154,-1.3333348879509537,27.431671142578125,1.5999969218693717,27.475046157836914,12.076715442535605,27.022705078125,0.010986443625096154
6618,2006-06-06,26.21097183227539,27.0722770690918,26.01268577575684,26.626134872436523,5279154.0,-0.011220217646564001,-1.6106822875913975,0.5491820236965868,23.751528287519392,27.68840716276053,1.275183509562254,2.044372447121873,1.143582020170534,-0.23452887826060476,22.37894696726106,1.059591293334961,-0.8307034290839006,-1.7926316261291504,-3.6742307841494544,0.08896753189115358,-2.7334312051393006,-0.8518320471190002,2.185354448584878,10.77440484210289,-17.447049958300695,0.9407995790101517,6,0.9635477066040039,1.9766664505004883,1.3756113052368164,0.2757415771484375,-2.35465049743652,1,0.0004728535628257813,-1.3709642986580255,26.50840187072754,-1.3333348879509537,27.431671142578125,1.5999969218693717,27.475046157836914,0.0004728535628257813
6619,2006-06-07,25.38064765930176,26.23575782775879,25.36825561523437,26.14900779724121,6991103.0,-0.03167849625290098,-1.1875018035956377,1.850743114418938,22.543356303678294,27.003533505734374,1.9708283113211031,2.718323712068507,1.962466394291468,0.6005576931573096,21.021566500324507,0.8675022125244176,-0.9627831384262642,-2.435203456878657,-4.573093280156353,-0.29731363360096097,-3.504148368517505,-1.366258545239809,2.7296417609460946,0.49871923496482456,-28.986521773904585,1.0689449116388476,6,1.4716567993164027,2.484775543212887,2.2059354782104457,1.4499683380126918,-2.2988815307617223,2,0.0192871011738458,-1.6106822875913975,26.21097183227539,-1.3709642986580255,26.50840187072754,-1.3333348879509537,27.431671142578125,0.0192871011738458
6620,2006-06-08,25.015056610107425,25.448808670043945,24.011232376098636,25.38064765930176,9838541.0,-0.014404323093006322,4.728387555244854,0.47580689203211407,22.968196983067756,25.678241567553272,2.138774769766915,2.8781492046505335,2.310535482895933,0.9759572752046921,19.894306880066036,1.437576293945309,-1.0236601420648448,-2.5764830589294405,-4.902883910317648,-0.250082207541233,-3.7396834846235443,-1.4132826332353368,2.7113480774385437,26.129029375317742,-6.534254534311138,1.163200425694104,6,1.1587362289428675,2.171854972839352,2.5715265274047816,2.0293369293212855,-2.131576538085941,3,0.005697328589486128,-1.1875018035956377,25.38064765930176,-1.6106822875913975,26.21097183227539,-1.3709642986580255,26.50840187072754,0.005697328589486128
6621,2006-06-09,25.18855857849121,25.52316665649414,25.07082557678223,25.101808547973636,3373707.0,0.0069359014887731,-5.083288444273681,-0.2372870744750131,25.514891428953774,24.869263978460946,1.6936161706702357,2.4917601261894973,2.1351496002793766,0.8226726465701617,17.992031726288015,0.5081100463867152,-1.0724351044786822,-2.18672513961792,-4.564341839166119,0.19089155993027873,-3.3755334893920192,-0.9979167898438206,1.9434185392231846,34.60841277699684,-0.09593357414756554,1.1888083497740998,6,0.9263677597045898,1.9983530044555664,2.398024559020996,1.9270944595336914,-2.3422584533691406,4,-0.001476064888094042,4.728387555244854,25.015056610107425,-1.1875018035956377,25.38064765930176,-1.6106822875913975,26.21097183227539,-0.001476064888094042
6622,2006-06-12,24.45737648010254,25.36205863952637,24.383020401000977,25.18855857849121,2566471.0,-0.02902834221776529,-1.2253543109091858,-8.42860912009181,23.978507364676403,24.42447058323144,2.0519094733477807,3.018517217472599,2.871693621082102,1.5731916098562486,16.600423105454126,0.9790382385253942,-1.1462575511995752,-2.689877986907959,-5.270285385093601,-0.10947058872231707,-3.98008168600078,-1.399674287815138,2.175281478953334,14.57489676727497,-20.98660189553589,1.29020369909282,6,1.4747543334960973,2.7295351028442383,3.1818771362304723,2.7295360565185547,-0.96044921875,0,0.01722834075077273,-5.083288444273681,25.18855857849121,4.728387555244854,25.015056610107425,-1.1875018035956377,25.38064765930176,0.01722834075077273
6623,2006-06-13,24.506948471069336,24.85395050048828,24.06700134277344,24.383020401000977,4631364.0,0.0020268727926369134,-1.081969198474063,-0.169490022172949,23.23563973642382,24.88001098960029,1.739378597207999,2.7564522899869033,2.83556129144603,1.5388898101197306,15.863877668159404,0.7869491577148402,-1.2809083210615348,-2.41568479537964,-5.097383669825213,0.26601407906593266,-3.7565342326024265,-1.0748353581568537,1.706281394713379,22.28412781704741,-13.012954528006713,1.3408494372227868,6,1.4251823425293004,2.6799631118774414,3.1911706924438477,2.7388296127319336,-1.8527374267578125,1,0.007585359420436477,-1.2253543109091858,24.45737648010254,-5.083288444273681,25.18855857849121,4.728387555244854,25.015056610107425,0.007585359420436477
6624,2006-06-14,24.829164505004886,24.946895599365234,24.35203742980957,24.45737648010254,3974697.0,0.013147945951570872,-1.0425502652433034,3.000030781543415,25.500544916705564,24.69996040918746,1.1994185452959059,2.2293693365011826,2.5264114554373016,1.2426793598948116,14.799885472589287,0.5948581695556641,-1.4335165320750676,-1.8908450126647907,-4.561679516175115,0.7799894908455336,-3.226262264419951,-0.5554277609096303,1.0317457624283755,54.09839167693774,19.158787917972255,1.3354172517551617,6,1.10296630859375,2.357747077941891,3.115263462066647,2.5746231079101527,-2.484775543212894,2,-0.039181470241172134,-1.081969198474063,24.506948471069336,-1.2253543109091858,24.45737648010254,-5.083288444273681,25.18855857849121,-0.039181470241172134
6625,2006-06-15,25.74004173278809,25.87016677856445,25.033647537231445,25.05223655700684,4871178.0,0.036685778436064354,-1.3076927124440612,1.8499928177135527,32.01924778774159,24.903681267503543,0.018493994962287985,1.1752412278945066,1.6234734388894658,0.3616864720052426,14.319155785802224,1.0410022735595632,-1.4794451981978227,-0.8507719039916957,-3.4437704027647236,1.7422265947813322,-2.1472711533782096,0.4457273453948183,-1.7288093566894531,92.78352151203048,59.137839441987865,1.2964992493865144,6,-0.027884483337405896,1.4468698501586879,2.292685508728024,1.6637458801269496,-3.011474609375,3,-0.10327394305899262,-1.0425502652433034,24.829164505004886,-1.081969198474063,24.506948471069336,-1.2253543109091858,24.45737648010254,-0.10327394305899262
6626,2006-06-16,25.560344696044922,25.888755798339844,25.54175567626953,25.69046974182129,4111227.0,-0.0069812255399052114,-3.1481616599213362,-0.1891888144467122,29.501935477783945,25.44598314295006,-0.106356506143225,1.2373192403908888,1.796999891800926,0.5611270395765082,14.30714346385187,0.3470001220703125,-1.471527970810861,-0.9155248641967759,-3.475378835944415,1.6443291075508633,-2.1954518500705973,0.36440212167704544,-1.5119336318969694,81.972811907145,51.28979981541238,1.2799269858738198,6,-0.01858997344970348,1.6265668869018555,2.4723825454711914,1.8434429168701172,-2.794597625732422,4,-0.10472725058506904,-1.3076927124440612,25.74004173278809,-1.0425502652433034,24.829164505004886,-1.081969198474063,24.506948471069336,-0.10472725058506904
6627,2006-06-19,25.560344696044922,25.994096755981445,25.43641662597656,25.87016677856445,4485312.0,0.0,-1.000006840319567,2.380956568899024,34.033162851429736,26.588386983384538,-0.2849461088860856,1.1148871047626798,1.799092005815254,0.5803784353095764,14.674218983914272,0.5576801300048864,-1.5359515375641628,-0.8015102386474595,-3.307992657229903,1.704972179934984,-2.0547514479386813,0.4517309706437622,-1.4383198425292925,77.49192608919849,42.8581907312265,1.2532412092912213,6,-0.43684959411621094,1.2268962860107422,2.9355669021606445,2.1997385025024414,-2.961902618408203,0,-0.10618184547968201,-3.1481616599213362,25.560344696044922,-1.3076927124440612,25.74004173278809,-1.0425502652433034,24.829164505004886,-0.10618184547968201
6628,2006-06-20,25.47979164123535,25.81439971923828,25.287700653076172,25.52936172485352,2766908.0,-0.0031514854657666014,-1.4285720567606668,0.15999532123422247,35.60696290976948,28.03989882850578,-0.35650901633828624,1.0959504125808657,1.8850392369220543,0.697026465571124,15.917258227830477,0.5266990661621094,-1.6431252605437159,-0.783230018615722,-3.2637298999161857,1.6972698626847418,-2.0234799592659556,0.4570199220345117,-1.2454424735717744,68.67926106268702,31.73131894416113,1.2402499406502325,6,-0.4771270751953125,1.1990118026733398,3.0780844688415527,2.2802915573120117,-2.9866886138916016,1,-0.07782105944201811,-1.000006840319567,25.560344696044922,-3.1481616599213362,25.560344696044922,-1.3076927124440612,25.74004173278809,-0.07782105944201811
6629,2006-06-21,25.52316665649414,25.696666717529297,25.33107566833496,25.40543365478516,3426802.0,0.0017023300609959602,-1.7441730615049822,-2.375081765362027,30.28788422220947,28.85319741063264,-0.42191004498425144,0.94022111880561,1.845875821598959,0.6819552408153626,16.36654938054137,0.36559104919433594,-1.636486846389193,-0.6379235267639167,-3.0605774878513294,1.784730434323496,-1.849250507307623,0.5734034537797896,-1.1832326335314924,50.96772527961363,15.294301524327608,1.2113269805437057,6,-0.4926176071166992,1.1556367874145508,3.251585006713867,2.2369165420532227,-3.3027057647705043,2,-0.11240594283596217,-1.4285720567606668,25.47979164123535,-1.000006840319567,25.560344696044922,-3.1481616599213362,25.560344696044922,-0.11240594283596217
6630,2006-06-22,25.176164627075195,25.57893371582031,25.095611572265625,25.498380661010746,2715750.0,-0.013595571195733847,1.0000000000000147,-2.7368369892752966,28.537753741580076,29.18907100092445,-0.05548652905085305,1.1463975127187815,2.2087253922510364,1.048703770918948,17.4150450396491,0.48332214355468395,-1.6114538500425333,-0.858208179473877,-3.2035135478166055,1.4870971888688516,-2.030860863645241,0.3144445046974873,-0.7369808401314195,8.965429399339794,-23.888204490308983,1.1726526841713645,6,-0.1456155776977539,1.214503288269043,3.6590023040771484,2.583918571472168,-2.9928836822509766,3,-0.11247843772986088,-1.7441730615049822,25.52316665649414,-1.4285720567606668,25.47979164123535,-1.000006840319567,25.560344696044922,-0.11247843772986088
6631,2006-06-23,25.442611694335934,25.727649688720703,24.78578948974609,25.095611572265625,2519347.0,0.01058330652057271,1.0540502316913964,-1.0769176127955067,38.40970232996131,30.79253710817833,-0.31525922033120324,0.7104281779292378,1.944968618684399,0.8079085033324276,18.47706767004048,0.9418601989746129,-1.5021956534869112,-0.461016082763674,-2.615198045127002,1.693165879599654,-1.5381070639453363,0.6160748984179882,-0.9101331292498962,54.35887236168514,16.67656862947971,1.0770909811816634,6,-0.41206264495849254,0.8829936981201243,3.271724700927738,2.3174715042114293,-3.5753498077392543,4,-0.10667319076866033,1.0000000000000147,25.176164627075195,-1.7441730615049822,25.52316665649414,-1.4285720567606668,25.47979164123535,-0.10667319076866033
6632,2006-06-26,25.85777473449707,25.87016677856445,25.40543365478516,25.43641662597656,1726150.0,0.016317626710215416,1.083340814939272,1.2142880700057392,46.25493623095433,33.35023671868172,-0.5709242235690581,0.11575056048023669,1.5495609601818892,0.41909305988170686,19.226447441939698,0.46473312377928977,-1.3557123786588647,0.07187938690185547,-1.788325569287661,1.932084343091372,-0.858223091192901,1.001981864996612,-1.2375990779573094,98.85722025026153,55.3847776008885,0.9301024780947581,6,-0.6847076416015625,0.4678306579589879,2.78530216217041,1.902308464050293,-3.339885711669922,0,-0.11957825821954704,1.0540502316913964,25.442611694335934,1.0000000000000147,25.176164627075195,-1.7441730615049822,25.52316665649414,-0.11957825821954704
6633,2006-06-27,25.442611694335934,26.02507781982422,25.442611694335934,25.85777473449707,2417192.0,-0.016055636821959984,-1.8059632922150703,-0.9852973795113915,50.720454959755834,36.152448945687304,-0.01014671096429609,0.4011702383087261,1.9758675034180975,0.8561814079097836,20.816072015026652,0.5824661254882848,-1.237188234713809,-0.24785833358765075,-1.9598914974912738,1.4641748303159723,-1.1038749155394605,0.608158248364159,-0.7400007718296706,52.99995074983362,3.922600456806528,0.8560165819518114,6,-0.0371780395507777,0.8829936981201243,3.1663846969604528,2.3174715042114293,-1.9147014617919886,1,-0.11178764392856677,1.083340814939272,25.85777473449707,1.0540502316913964,25.442611694335934,1.0000000000000147,25.176164627075195,-0.11178764392856677
6634,2006-06-28,25.802005767822266,25.84538078308105,25.38064765930176,25.56654167175293,2604073.0,0.014125675374998536,1.884622897835256,-0.5671605448739988,59.163051087161165,39.168427090067254,-0.24253624936930152,-0.05730251084252558,1.5914715276774274,0.5222123763791835,21.872540385744873,0.46473312377928977,-1.0233559157079029,0.17257070541381836,-1.4225275779750888,1.7676689888027255,-0.6249784362806352,0.9701198471082719,-0.9935974935305651,81.9999876874585,28.779740959510164,0.7975491416944542,6,-0.3965721130371094,0.5235996246337926,2.661374568939209,1.9580774307250977,-2.2740955352783203,2,-0.12824207428885448,-1.8059632922150703,25.442611694335934,1.083340814939272,25.85777473449707,1.0540502316913964,25.442611694335934,-0.12824207428885448
6635,2006-06-29,26.61993789672852,26.67570495605469,25.84538078308105,25.88256072998047,2644903.0,0.03170033121712956,-1.0457958945825028,3.1315906716025133,64.49182866754077,43.05619300004024,-1.030944116259235,-0.9935201903094608,0.75213288909978,-0.26320262913788994,23.09763533032466,0.8736991882324254,-0.7727733522510718,1.0332582473754925,-0.3901448709700617,2.4566613657210468,0.32155668820271543,1.7449598065482697,-1.7141960587942187,97.04922996185134,39.76143386479544,0.711701559172777,6,-0.8891906738281286,-0.4461450576782262,1.8852686882019007,1.1556367874145472,-3.15399169921875,3,-0.16526999507183526,1.884622897835256,25.802005767822266,-1.8059632922150703,25.442611694335934,1.083340814939272,25.85777473449707,-0.16526999507183526
6636,2006-06-30,26.50840187072754,26.70668792724609,26.334901809692386,26.61993789672852,2550978.0,-0.004189943133364293,1.6086950702953156,-0.15126048246499357,73.74461327296595,47.46857638021093,-0.861365387632862,-1.0062928515403726,0.8301374776153736,-0.11432306470415554,24.462706729408236,0.37178611755370383,-0.5418275378734592,0.9678856849670403,-0.24839163911706663,2.1841630090511472,0.3597470229249886,1.576024347009092,-1.4256637209811984,85.04675451327427,21.43255797287577,0.6081386620420527,6,-0.7621631622314489,-0.3346090316772461,1.7969694137573242,1.4313783645629883,-3.2035636901855504,4,-0.16316038013138112,-1.0457958945825028,26.61993789672852,1.884622897835256,25.802005767822266,-1.8059632922150703,25.442611694335934,-0.16316038013138112
6637,2006-07-03,26.79963493347168,26.84920692443848,26.58895492553711,26.84920692443848,1029945.0,0.010986443625096154,9.499961523661586,0.4444482446090093,75.13586013244313,51.86067607161912,-1.070938772878936,-1.3434691242378243,0.5348337105918759,-0.3678219587227005,25.231837538492375,0.34080505371094105,-0.39462972853471356,1.244557094573974,-0.026261663464577367,2.515375852612525,0.6091477155546983,1.8799664735932495,-1.5220228104253692,96.62444736527638,26.634617966555183,0.6354093790192753,7,-0.9821367263793945,-0.6258420944213867,1.4515175819396973,1.1401453018188477,-4.021495819091793,0,-0.18404627746308078,1.6086950702953156,26.50840187072754,-1.0457958945825028,26.61993789672852,1.884622897835256,25.802005767822266,-0.18404627746308078
6638,2006-07-05,26.22336578369141,26.79963493347168,26.049863815307614,26.79963493347168,3064498.0,-0.021502873125354927,1.602156018415865,11.624894190072201,64.47876386694071,55.65966269881147,-0.42253555212830207,-0.8076315309404514,1.1126370958714809,0.2470721057971197,25.80105899164608,0.749771118164066,-0.21841870067999736,0.6676682472229025,-0.604508558270954,1.939845052716759,0.031579844475974284,1.3037566499698308,-0.7257303884501951,57.384005153594785,-14.012213008375568,0.6360884027469287,7,-0.40586757659912465,-0.10843944549560902,2.027786731719967,1.8527364730834925,-3.215957641601566,2,-0.1413043920993825,9.499961523661586,26.79963493347168,1.6086950702953156,26.50840187072754,-1.0457958945825028,26.61993789672852,-0.1413043920993825
6639,2006-07-06,25.87016677856445,26.35968589782715,25.7524356842041,26.22336578369141,3248313.0,-0.013468866202774765,-1.0631569397462317,0.6129063220920887,51.52837860543257,58.21417657257286,-0.016693761198904866,-0.4383532112282076,1.476481920041003,0.6328810009149883,25.965934246410626,0.6072502136230469,-0.09602936419205577,0.28999328613280895,-0.9868307063864385,1.5668172786520564,-0.3484187101268148,0.9284052823924327,-0.18331136923561786,10.734334566904675,-55.562408941518456,0.6384119962596242,7,-0.052668571472164416,0.06196403503418679,2.236917972564701,2.2059354782104528,-2.949508666992184,3,-0.09053890398423159,1.602156018415865,26.22336578369141,9.499961523661586,26.79963493347168,1.6086950702953156,26.50840187072754,-0.09053890398423159
6640,2006-07-07,25.157575607299805,25.87636375427246,25.089414596557614,25.87636375427246,4061682.0,-0.027544900555302343,1.189655355418052,2.0350797610946896,45.79560500385265,59.03483242522745,0.7744220045024051,0.30088932984343586,2.154302816027787,1.3768418465290182,25.408966494134628,0.7869491577148473,0.00555147260954314,-0.4297238349914565,-1.6948049816292858,0.8353573116463728,-1.0622644083103694,0.2028167383274564,1.6916313171386754,3.8732417264411088,-57.94384635506707,0.6325405733189144,7,0.8117351531982422,0.7745552062988317,2.810089111328125,2.9185266494750977,-2.745025634765625,4,-0.0647783156928281,-1.0631569397462317,25.87016677856445,1.602156018415865,26.22336578369141,9.499961523661586,26.79963493347168,-0.0647783156928281
6641,2006-07-10,25.1513786315918,25.43641662597656,25.07082557678223,25.2567195892334,3985025.0,-0.0002463264268678378,-1.7441927055370827,0.14655355418041602,45.736432567088556,58.97722090702014,0.8213353069735447,0.32059513906527926,2.1361272433499714,1.403213965817006,24.91892146623474,0.36559104919432883,0.13417481085791394,-0.43406181335448935,-1.7017167157804813,0.8335930890715026,-1.0678892645674836,0.19976563785850487,1.662632446289063,4.529571507018567,-53.02017260563755,0.6338274512129959,7,0.8086376190185547,0.7807521820068359,2.865857601165768,2.924723625183102,-2.162559509277351,0,-0.067011532797849,1.189655355418052,25.157575607299805,-1.0631569397462317,25.87016677856445,1.602156018415865,26.22336578369141,-0.067011532797849
6642,2006-07-11,24.87873649597168,25.120397567749023,24.68044853210449,25.033647537231445,4851328.0,-0.010840047363354643,1.6792579944477573,1.4705679986963867,43.97516235702947,58.227743951161656,1.0510223771785618,0.6602757414769371,2.386519193400968,1.6902973183590717,24.09874892663208,0.4709300994873118,0.30843093555455425,-0.7277719497680657,-1.9287393203648087,0.47319542082867727,-1.3282556350664372,-0.1272882644696942,1.865547161865237,9.356796728181427,-44.85249253576539,0.6004836852983709,7,0.8860912322998047,0.8334207534790039,3.1384997367858887,3.1973657608032227,-0.8922901153564453,1,-0.06326279132722568,-1.7441927055370827,25.1513786315918,1.189655355418052,25.157575607299805,-1.0631569397462317,25.87016677856445,-0.06326279132722568
6643,2006-07-12,24.69284248352051,24.89732551574707,24.550323486328125,24.87873649597168,4500321.0,-0.007472003752331591,2.111120611522479,1.200004925016599,41.90821745426027,56.31054021417267,1.2509251498270473,0.9073298039639646,2.5325621352138974,1.8868289438942334,23.09006220213907,0.3470020294189453,0.3910014604441088,-0.9229606628417919,-2.090509421504308,0.24458809582072405,-1.506735042173048,-0.3391862835105357,1.9276110667724602,7.876752401101999,-44.81168543526478,0.5837743793312573,7,1.0069227218627894,0.848912239074707,3.308902263641354,3.383259773254391,-0.842718124389652,2,-0.07754082465064349,1.6792579944477573,24.87873649597168,-1.7441927055370827,25.1513786315918,1.189655355418052,25.157575607299805,-0.07754082465064349
6644,2006-07-13,23.85632133483887,24.482162475585934,23.85012435913086,24.46357345581055,5629678.0,-0.033877069812433214,-1.0399971681241245,3.266657774312102,38.258002290101786,53.395670616679446,1.991895461544349,1.7573302825008312,3.298714081973092,2.728143034142686,22.34724804861591,0.842718124389652,0.37720421638248425,-1.7108396530151317,-3.080027863877124,-0.3416514421531396,-2.395433758446128,-1.0262455475841357,2.598521810336912,0.30583630556537944,-55.520930679268176,0.6845941054309967,7,1.4933443069457972,1.4933443069457972,3.824757575988766,4.219780921936032,0.2726440429687429,3,-0.035584413071654386,2.111120611522479,24.69284248352051,1.6792579944477573,24.87873649597168,-1.7441927055370827,25.1513786315918,-0.035584413071654386
6645,2006-07-14,23.08176612854004,23.943071365356445,22.678997039794922,23.943071365356445,7631147.0,-0.03246750391342612,1.9352528500438468,1.4183651354534748,30.7381382258079,48.61717338921744,2.47170701401798,2.448035068284785,3.976068476579023,3.5022443168069017,22.97525990809347,1.2640743255615234,0.34465255172663234,-2.352481079101562,-4.111589171884869,-0.5933729863182542,-3.2320351254932156,-1.472927032709908,3.1126051380312525,14.606739241409954,-39.69527951473481,0.8795540463916531,7,1.6823358535766602,1.6823358535766602,4.277097702026367,4.783657073974609,0.4957160949707067,4,-0.006979882564903339,-1.0399971681241245,23.85632133483887,2.111120611522479,24.69284248352051,1.6792579944477573,24.87873649597168,-0.006979882564903339
6646,2006-07-17,22.883480072021484,23.37299919128418,22.771942138671875,23.08176612854004,4866660.0,-0.00859059291279185,-1.8529253332729783,0.2302157795434615,24.8427781522372,43.02905316919456,2.348716021643817,2.5671117814135798,4.060060827950828,3.691399406686635,23.65898185714878,0.6010570526123047,0.22650493056855225,-2.416923904418944,-4.511072307281964,-0.32277550155592394,-3.463998105850454,-1.369849702987434,2.889046287336644,8.375644630417103,-38.626084239764424,1.0470742014315093,7,1.8558359146118164,1.8806219100952148,3.796872138977051,4.303431510925293,0.8922882080078125,0,-0.020579479082951546,1.9352528500438468,23.08176612854004,-1.0399971681241245,23.85632133483887,2.111120611522479,24.69284248352051,-0.020579479082951546
6647,2006-07-18,22.84630012512207,23.2056941986084,22.548870086669922,22.93305015563965,4311826.0,-0.0016247505529053408,1.0784319642695477,0.43749939880145056,26.539763559546756,38.81360869059524,1.9736972275408213,2.519724572090425,3.978960004157397,3.7136978030151155,24.55407247954665,0.6568241119384766,-0.012007879367406105,-2.3184016227722175,-4.676709576479457,0.03990633093502183,-3.497555599625837,-1.1392476459185978,2.555002715888474,12.664921580778174,-32.19099702103101,1.1791539768536201,7,1.6079778671264648,1.852738380432129,3.8046188354492188,4.340611457824707,0.2416610717773402,1,0.006238165322693279,-1.8529253332729783,22.883480072021484,1.9352528500438468,23.08176612854004,-1.0399971681241245,23.85632133483887,0.006238165322693279
6648,2006-07-19,23.49692726135254,23.843929290771484,22.83390808105469,23.00121116638184,6696579.0,0.028478446517256062,-1.4328414436930437,-5.714304560045691,30.21277417880212,36.44520819874741,1.0009097134780447,1.8054983650950973,3.2065840486068,3.0527118722149957,25.01699756769098,1.0100212097167933,-0.2891982298732252,-1.5686312675476088,-4.0353905078673264,0.8981279727721088,-2.8020108877074676,-0.33525164738775004,1.5050349940503196,49.03847861389391,8.514168550190988,1.233379620159859,7,0.7156896591186523,1.2021112442016602,3.062593936920166,3.6899843215942383,-0.43994712829589844,2,0.020833324877668202,1.0784319642695477,22.84630012512207,-1.8529253332729783,22.883480072021484,1.9352528500438468,23.08176612854004,0.020833324877668202
6649,2006-07-20,22.654211044311523,23.67042732238769,22.59844207763672,23.45355224609375,4758049.0,-0.035864954071126776,-1.353737622051952,-1.6124979799767716,16.101695744254172,33.14588494768091,1.4968819864415437,2.5531611367168345,3.923838512876152,3.8825372641015896,25.563088493175805,1.071985244750973,-0.6525642846515538,-2.2678997039794915,-4.947134733800539,0.41133532584155574,-3.6075172188900133,-0.9282821890689696,2.0043183074687256,7.555649191545948,-24.75209732726684,1.3396175149105234,7,1.3384323120117188,2.044827461242676,3.9053101539611816,4.532700538635254,0.439947128295902,3,0.052789890253963634,-1.4328414436930437,23.49692726135254,1.0784319642695477,22.84630012512207,-1.8529253332729783,22.883480072021484,0.052789890253963634
6650,2006-07-21,22.344388961791992,22.86488914489746,22.276227951049805,22.80292510986328,5406485.0,-0.013676136499016445,1.0212784769090213,0.5736425784745338,15.573772042864249,29.7944782227671,1.526182451884754,2.7826226298568137,4.090226037999695,4.185748037224098,26.01822966561698,0.5886611938476562,-0.9561822632746626,-2.4361330032348647,-5.348035445324925,0.4757694388551954,-3.8920842242798948,-0.9801817821898346,2.0187880928728106,4.347831376752437,-20.409367559886142,1.4559512210450292,7,1.3539237976074219,2.2183284759521484,4.215132236480713,4.842522621154785,0.8489131927490234,4,0.07986687033899997,-1.353737622051952,22.654211044311523,-1.4328414436930437,23.49692726135254,1.0784319642695477,22.84630012512207,0.07986687033899997
6651,2006-07-24,22.72856712341309,22.88967514038086,22.52408599853516,22.60463905334473,5997953.0,0.017193495972435358,-1.5652301927194612,-0.2702689211954826,16.851644549250807,26.7807540219028,0.8517578204671779,2.3027530702944574,3.5637206991915527,3.7879240489365635,26.228782389662864,0.5452861785888672,-1.1727573221327816,-1.9162526130676234,-4.948706514965885,1.1162012888306378,-3.4324795640167522,-0.40002566211849455,1.3006980746733134,28.85365731993253,12.642433089056318,1.5162269509491304,7,0.858209609985348,1.8341503143310511,3.720967292785641,4.458344459533688,0.6320381164550746,0,0.03735013718586666,1.0212784769090213,22.344388961791992,-1.353737622051952,22.654211044311523,-1.4328414436930437,23.49692726135254,0.03735013718586666
6652,2006-07-25,22.7657470703125,22.95163917541504,22.52408599853516,22.72856712341309,5585620.0,0.0016358244977576764,1.0909078189492165,0.30001231261732597,19.137162793009907,24.25063683731943,0.5401304661672484,2.1313229393056723,3.397691987619151,3.7425186767658722,26.622228149771075,0.42755317687987926,-1.3230476381543852,-1.7244712829589837,-4.811338598833867,1.3623960329158997,-3.2679049408964254,-0.18103762502154197,0.9830321682480481,31.22527913062839,19.38677925473121,1.5434336579374415,7,0.6134481430053711,1.7969703674316406,3.598586082458496,4.421164512634277,0.3965721130371094,1,0.04436582760044394,-1.5652301927194612,22.72856712341309,1.0212784769090213,22.344388961791992,-1.353737622051952,22.654211044311523,0.04436582760044394
6653,2006-07-26,22.59844207763672,22.84630012512207,22.480709075927734,22.678997039794922,4874406.0,-0.00734897880394858,-1.3137138925437273,-2.166623916277845,19.794046877773496,22.199086235949622,0.4236533957754425,2.1867399981622064,3.4321468059362523,3.9002450235595845,27.277777697695484,0.36559104919433594,-1.4954517695293674,-1.7495677947998054,-4.912806010138528,1.4136704205389172,-3.3311869024691667,-0.16794868713044409,0.9147289549221114,23.11105091646357,10.672993701703781,1.5816191076693609,7,0.5112075805664062,1.9642753601074219,3.3569259643554688,4.588469505310059,0.96044921875,2,0.021661631256745695,1.0909078189492165,22.7657470703125,-1.5652301927194612,22.72856712341309,1.0212784769090213,22.344388961791992,0.021661631256745695
6654,2006-07-27,22.49310302734375,22.98881912231445,22.418746948242188,22.72237205505371,4582303.0,-0.004661341252245488,-2.016405023943949,2.8461192404224085,22.293811723797887,21.260827735726288,0.3523361413549395,2.1412574004461007,3.404468017316681,4.000737327205016,27.81900110499873,0.5700721740722621,-1.657756179297614,-1.6894617080688477,-4.878521774378694,1.4995983582409984,-3.283991741223769,-0.0949316749139264,0.8221571121736346,30.434712783355742,16.214594521228154,1.5945300331549224,7,0.5669755935668945,2.0696144104003906,3.3476309776306152,4.693808555603027,1.4251823425293004,3,0.02506888911802929,-1.3137138925437273,22.59844207763672,1.0909078189492165,22.7657470703125,-1.5652301927194612,22.72856712341309,0.02506888911802929
6655,2006-07-28,22.220460891723636,22.80292510986328,21.656583786010746,22.80292510986328,10541686.0,-0.012121143769655784,2.9361776677505533,2.540527274693628,21.123327180824006,20.847555405569267,0.5475325790912429,2.1791272332857297,3.556160096931638,4.263534181765738,29.771901480509122,1.1463413238525355,-1.817975645938322,-1.7421299934387164,-4.828578750797757,1.3443187639203238,-3.2853543721182383,-0.19890561475919455,0.928554097638937,42.325637997065265,25.769356793235453,1.5432243786795208,7,0.5297956466674769,2.0324344635009766,3.63421535491943,4.966450691223141,1.9580764770507741,4,0.039319494097856955,-2.016405023943949,22.49310302734375,-1.3137138925437273,22.59844207763672,1.0909078189492165,22.7657470703125,0.039319494097856955
6656,2006-07-31,22.18328094482422,22.251441955566406,22.028369903564453,22.220460891723636,4487087.0,-0.0016732302304883762,3.5000480963466014,0.06383215610766288,22.15108229254237,20.35992415367989,0.5307591071444513,1.9770294083314148,3.4844462552267217,4.289959039048874,31.871030212829204,0.22307205200195312,-1.9019065867031308,-1.5630538940429695,-4.5009638175821465,1.3748560294962076,-3.032008855812556,-0.09409893227338273,0.8055381774902308,39.53484376677757,21.15627499401368,1.4689549617695876,7,0.5669755935668945,2.069614410400394,3.527327537536621,5.003630638122559,1.7721843719482422,0,0.045530740571198214,2.9361776677505533,22.220460891723636,-2.016405023943949,22.49310302734375,-1.3137138925437273,22.59844207763672,0.045530740571198214
6657,2006-08-01,21.86726188659668,22.2452449798584,21.76192283630371,22.152299880981445,4628297.0,-0.014245821391955626,1.0526362686409994,7.666444364642985,21.57106801214057,19.399734579606385,0.7747724711041251,2.0075068751116945,3.6862534731081738,4.5993114967239315,34.34398752012749,0.4833221435546875,-1.8787272579327414,-1.6324542999267564,-4.307508786848786,1.0426001869952728,-2.969981543387771,-0.2949270564657418,0.9356632232666016,15.813880239092127,-3.732277826598393,1.3375272434610155,8,0.7962436676025391,2.3856334686279332,3.8108153343200684,5.319649696350098,1.8279514312744105,1,0.06829128223807546,3.5000480963466014,22.18328094482422,2.9361776677505533,22.220460891723636,-2.016405023943949,22.49310302734375,0.06829128223807546
6658,2006-08-02,22.51788902282715,22.55506706237793,21.960208892822266,21.99738883972168,4352817.0,0.029753479864310872,1.0000064128050892,-1.826072991528486,36.01036517340012,21.611808960622604,-0.03278349667666802,1.1225971793639111,2.939005206716377,3.9364331211009436,36.1445432002871,0.68780517578125,-1.787957712459523,-0.7965533256530755,-3.1740705163800698,1.5809638650739188,-1.9853119210165744,0.39220526971042347,0.07869464874267607,64.6511328250833,40.90850005710716,1.1887585953634978,8,-0.19518756866455078,1.7350063323974645,3.231447219848633,4.669022560119629,1.2454853057861328,2,0.02861858675425477,1.0526362686409994,21.86726188659668,3.5000480963466014,22.18328094482422,2.9361776677505533,22.220460891723636,0.02861858675425477
6659,2006-08-03,23.527910232543945,23.79435729980469,22.778139114379886,22.80912208557129,7737660.0,0.044854169442477776,-1.6031709581277416,1.3809565688990517,54.444442755483074,25.930772373135802,-1.0122902778682175,-0.07578263217936154,1.8387113711513905,2.9230756124600354,37.04878699788851,1.2764682769775426,-1.6902639977235125,0.3305807113647461,-1.7259532072053858,2.387114629934878,-0.6976862479203199,1.358847670649812,-1.8713264465331996,87.53623498740625,60.05046307323334,1.0282669592850668,8,-0.8024396896362269,0.7249851226806676,2.33760929107666,3.659001350402832,-0.44614410400390625,3,0.0013167792437391856,1.0000064128050892,22.51788902282715,1.0526362686409994,21.86726188659668,3.5000480963466014,22.18328094482422,0.0013167792437391856
6660,2006-08-04,23.527910232543945,24.30866241455078,23.447355270385746,24.1661434173584,8103515.0,0.0,-1.155037390893526,-0.8879294789466422,56.68379949096086,30.356567366659142,-0.9239119121519472,-0.21516463517443185,1.7417832255125738,2.9120870838011754,37.144067781171636,0.8613071441650355,-1.6583848161186125,0.41206398010253764,-1.4360220442384417,2.260150004443517,-0.511979032067952,1.3361069922730273,-1.8285709762573212,69.34306952011833,37.81076951640216,0.9240430121704895,8,-0.5452871322631836,0.7249851226806676,2.33760929107666,3.659001350402832,-0.3160190582275355,4,0.01659200215704404,-1.6031709581277416,23.527910232543945,1.0000064128050892,22.51788902282715,1.0526362686409994,21.86726188659668,0.01659200215704404
6661,2006-08-07,23.46594619750977,23.614660263061523,23.180908203125,23.41017723083496,5143108.0,-0.0026336395549685365,1.4561473617133878,-0.08738023656827147,56.39387664086733,34.4962022386433,-0.8340613221405597,-0.301395866846768,1.6929140764599033,2.9588309939267425,37.32563717132741,0.43375205993652344,-1.4586513095500777,0.4343715667724659,-1.1590622003814808,2.0278053339264126,-0.36234531680450743,1.2310884503494393,-1.6622340148925794,66.90999644254727,31.62827165071699,0.7967168835769739,8,-0.48332309722900746,0.7869491577148438,2.4863238334655726,3.720965385437008,0.39037513732910156,0,0.030367033371118124,-1.155037390893526,23.527910232543945,-1.6031709581277416,23.527910232543945,1.0000064128050892,22.51788902282715,0.030367033371118124
6662,2006-08-08,23.30483818054199,23.546499252319336,23.2056941986084,23.48453521728516,3678398.0,-0.006865609236966441,1.2449069333551106,-3.222169020828268,47.79517236668572,37.60743840407799,-0.6575944672660974,-0.2785262944682927,1.734037670021035,3.1019455687303044,37.16881214217253,0.3408050537109375,-1.2158124799528949,0.3519584655761676,-0.993537433994387,1.6974543651467222,-0.3207894842091079,1.0247064153614431,-1.4009279886474566,57.25594631866697,22.73474268343857,0.6727479497852766,8,-0.3222150802612269,0.9480571746826243,2.6551775932312047,3.8820734024047887,0.6196441650390625,1,0.02791811430699842,1.4561473617133878,23.46594619750977,-1.155037390893526,23.527910232543945,-1.6031709581277416,23.527910232543945,0.02791811430699842
6663,2006-08-09,22.778139114379886,23.447355270385746,22.771942138671875,23.403980255126953,6921708.0,-0.02260041722159911,-1.1165026492817316,3.482757156655506,51.53373103549865,40.85631832760029,-0.11479687886521006,0.1026353019068047,2.1599248949851493,3.603547152100859,37.050104731986366,0.6754131317138707,-1.0094254132241325,-0.07900543212890199,-1.1471041528582298,0.9890932886004258,-0.6130547924935641,0.4550439282357601,-0.7780388335791031,0.4032598388452375,-35.97862472240906,0.5340493603646637,8,0.20448398590087535,1.4499702453613246,3.2175064086914027,4.408772468566891,1.1029682159423793,2,0.040261155614431,1.2449069333551106,23.30483818054199,1.4561473617133878,23.46594619750977,-1.155037390893526,23.527910232543945,0.040261155614431
6664,2006-08-10,23.007408142089844,23.22428321838379,22.629425048828125,22.78433609008789,3711804.0,0.010065309837589798,-1.2325566412541609,-0.35643558321473073,58.37244422392803,44.995109110167405,-0.2943988007597014,-0.20394966938074077,1.8410169831231968,3.349764325499713,36.41009765897463,0.5948581695556641,-0.8304809875512404,0.19270925521850657,-0.7705262879478703,1.1559447983848834,-0.28890851636468184,0.674327026801695,-0.9149653759390617,22.50921168009232,-17.184311607902238,0.4816177715831884,8,0.027884483337402344,1.0007266998291016,2.958804130554199,4.179503440856934,1.0471992492675817,3,0.03285751188724606,-1.1165026492817316,22.778139114379886,1.2449069333551106,23.30483818054199,1.4561473617133878,23.46594619750977,0.03285751188724606
6665,2006-08-11,22.920658111572266,23.069372177124023,22.72856712341309,22.72856712341309,3472474.0,-0.003770525996749652,-2.548371081609849,0.8611163363373475,52.62268638961411,48.38084289873093,-0.10938350411354492,-0.13690762950072966,1.8206893909080968,3.4194592272585176,34.971693524160806,0.34080505371093395,-0.644574227758536,0.1140146255493164,-0.8424880540364974,1.0705173051351302,-0.3642367142435887,0.5922659653422215,-0.7395665594854819,29.559749645240412,-11.029686425105144,0.47825133979290657,8,0.11463451385498047,0.8458156585693359,2.9541563987731934,4.266253471374512,1.096771240234375,4,0.007028943766951956,-1.2325566412541609,23.007408142089844,-1.1165026492817316,22.778139114379886,1.2449069333551106,23.30483818054199,0.007028943766951956
6666,2006-08-14,22.41254997253418,22.98881912231445,22.3505859375,22.920658111572266,4920723.0,-0.022168130450911927,-1.0196095591319534,-2.6451430330351693,45.727142797149284,51.06485120817634,0.4857481563751165,0.35216640021039325,2.2150062579427967,3.900260817201037,33.59307254988128,0.6382331848144496,-0.4927724063122909,-0.3705470085144036,-1.342152258089218,0.6010582410604108,-0.8563496333018108,0.11525561627300362,-0.1463555859488359,5.1813149219381724,-35.08102047124164,0.4858026247874065,8,0.7218856811523438,1.1339502334594727,3.53817081451416,4.774361610412598,1.2516822814941406,0,0.035664893229989225,-2.548371081609849,22.920658111572266,-1.2325566412541609,23.007408142089844,-1.1165026492817316,22.778139114379886,0.035664893229989225
6667,2006-08-15,22.98881912231445,22.98881912231445,22.44972801208496,22.505495071411133,5282220.0,0.02571189581223332,1.2307646773296261,-0.9512228082358833,54.29741730825919,53.09674588982735,0.09532732505246955,-0.22438233094408844,1.5590602864407401,3.3052995068494475,32.00686924843308,0.5762691497802699,-0.2802791427450444,0.19859619140624574,-0.7770429776046761,1.1742353604171676,-0.28922339309921696,0.6864157759117084,-0.6409260146104891,58.19210709832425,15.109209915466245,0.4878195845054618,8,0.34080505371094105,0.39967155456543324,2.957254409790046,4.198092460632328,0.02478599548340199,1,0.03773583183671958,-1.0196095591319534,22.41254997253418,-2.548371081609849,22.920658111572266,-1.2325566412541609,23.007408142089844,0.03773583183671958
6668,2006-08-16,23.986446380615234,24.03601837158203,23.14373016357422,23.14373016357422,4534857.0,0.04339619416694718,-1.117648123922087,1.7435842794622092,63.74001888295728,54.12958768176893,-0.7510599675895264,-1.2474110929523832,0.5012944849711829,2.2842028150630114,30.836188828252315,1.0471992492675817,-0.04057613876211974,1.1717474937438972,0.1014864261269608,2.2420085613608336,0.6366169599354308,1.7068780275523636,-1.6358604431152344,97.05879690194783,50.212391359153244,0.5351305338084681,8,-0.6568222045898438,-0.7094917297363281,1.7520461082458496,3.200465202331543,-1.1277523040771449,2,-0.0025832936672212092,1.2307646773296261,22.98881912231445,-1.0196095591319534,22.41254997253418,-2.548371081609849,22.920658111572266,-0.0025832936672212092
6669,2006-08-17,23.85012435913086,24.197126388549805,23.781963348388672,23.85632133483887,4373151.0,-0.005683293778545928,-4.826072991528486,-0.0073535735787433575,65.38009165271905,55.09584236640873,-0.630532497711247,-1.071855002565563,0.6014218881779421,2.3948371762596103,29.363731738298043,0.4151630401611328,0.24693759051270803,0.9756298065185547,-0.18656124619042558,2.137820859227535,0.3945342801640628,1.5567253328730466,-1.4212153625488284,81.20799199271991,32.39392046474191,0.5810955263544909,8,-0.576268196105957,-0.7807512283325195,1.7706356048583984,3.336787223815918,-0.7125911712646484,3,0.0012990695865928714,-1.117648123922087,23.986446380615234,1.2307646773296261,22.98881912231445,-1.0196095591319534,22.41254997253418,0.0012990695865928714
6670,2006-08-18,24.128965377807614,24.469770431518555,23.868715286254886,24.1661434173584,3720358.0,0.011691386362520317,-1.1555625478822518,5.999384425974358,67.56151701631927,56.33669129701451,-0.9109430463714752,-1.2755427624133446,0.3006660489995703,2.0908776346627143,27.61209196033379,0.6196460723876953,0.4182053450116392,1.1652420043945284,-0.09543598102294126,2.425919989811998,0.5349030116857953,1.7955809971032615,-1.6248662445068334,83.91810365388804,32.52864767500493,0.6303389927087348,8,-0.7187871932983363,-1.0657882690429652,1.2207002639770543,2.977392196655277,-0.7807521820068324,4,-0.0030816897983773073,-4.826072991528486,23.85012435913086,-1.117648123922087,23.986446380615234,1.2307646773296261,22.98881912231445,-0.0030816897983773073
6671,2006-08-21,23.577482223510746,24.04221534729004,23.47214126586914,24.04221534729004,2684603.0,-0.022855648622385205,1.453339571687721,12.500205212393539,64.80687361492308,58.22688032459644,-0.3821632228869696,-0.6927160310299882,0.817780921466678,2.6207061633898086,25.83842820621389,0.656824111938473,0.3961392772721304,0.5713130950927763,-0.7129713700884466,1.8555975602739991,-0.07082913749783515,1.2134553276833877,-0.9554428123168996,55.828244029746635,-0.05875148189041113,0.642142232590612,8,-0.1673040390014684,-0.5143051147460973,1.1866197586059535,2.943311691284176,0.27264213562011363,0,0.018659631428210366,-1.1555625478822518,24.128965377807614,-4.826072991528486,23.85012435913086,-1.117648123922087,23.986446380615234,0.018659631428210366
6672,2006-08-22,23.775768280029297,23.899696350097656,23.48453521728516,23.48453521728516,2346829.0,0.008409975867602393,-1.8510576986050618,-0.6266673233355468,61.81606957224712,59.36936238423516,-0.5661606214606145,-0.8553060713083092,0.6102938756957315,2.4095148875909445,24.07564963840063,0.41516113281249645,0.3647416493437987,0.7190980911254883,-0.6042198470877942,2.0424160293387708,0.05743912201884882,1.3807570602321277,-1.0428650076159691,47.66356887750332,-6.820916240060882,0.6616589691066411,8,-0.36559009552001953,-0.7125911712646484,0.9759407043457031,2.745025634765625,0.136322021484375,1,-0.004691163906348383,1.453339571687721,23.577482223510746,-1.1555625478822518,24.128965377807614,-4.826072991528486,23.85012435913086,-0.004691163906348383
6673,2006-08-23,23.08796119689941,23.89349937438965,22.98881912231445,23.7509822845459,4161417.0,-0.028928910941128927,-1.1007192651448625,-2.276599646342302,45.60097950963485,57.950310749313694,0.19022015052793506,-0.13591342867807654,1.279119788774075,3.0839469431340696,22.39392332791896,0.9046802520751989,0.32021477387883124,0.0068150520324685715,-1.2988071157203365,1.3124372197852736,-0.6459960318439357,0.6596261359088729,-0.2508458949397685,6.694485765250581,-41.807725232999054,0.6528110838764032,8,0.32221698760986683,-0.024784088134762072,1.4886970520019567,3.3677692413330114,0.4461441040039098,2,-0.003220556309300515,-1.8510576986050618,23.775768280029297,1.453339571687721,23.577482223510746,-1.1555625478822518,24.128965377807614,-0.003220556309300515
6674,2006-08-24,23.05698013305664,23.360605239868164,22.85869407653809,23.08176612854004,3443586.0,-0.0013418709247887683,-1.3823496127435015,0.037383419540064355,45.32019592390035,57.13892291978994,0.2558811208788043,-0.06379280156103562,1.2799807542096744,3.0990603661023215,20.936330704694672,0.5019111633300746,0.3352351987554343,-0.052359867095947976,-1.3285363383072948,1.2238166041153988,-0.6904481027016232,0.5857283685097272,1.412790298461914,12.307675915270659,-32.172047611759915,0.6380882356056738,8,0.3531980514526367,0.0061969757080078125,1.3988475799560547,3.3987503051757812,0.9170742034912109,3,-0.008599827703987595,-1.1007192651448625,23.08796119689941,-1.8510576986050618,23.775768280029297,1.453339571687721,23.577482223510746,-0.008599827703987595
6675,2006-08-25,23.094158172607425,23.24287223815918,22.89587211608887,22.926855087280273,2120247.0,0.0016124418434781962,-2.027012636955879,-6.749903809157511,46.28711664294574,57.20114223598954,0.2748004398945696,-0.03389748092046929,1.1831288289384325,3.0381546101267034,18.804714603905037,0.34700012207030895,0.3731083910491968,-0.058866691589351205,-1.264810951757454,1.1470775685787515,-0.6618388216734026,0.5441054384947002,1.343390731811521,19.89521455070545,-20.84887465390185,0.6029721300840518,8,0.3655910491943324,-0.03098106384277699,1.2516827583312953,3.3615722656249964,1.0471992492675746,4,0.0018781812670805031,-1.3823496127435015,23.05698013305664,-1.1007192651448625,23.08796119689941,-1.8510576986050618,23.775768280029297,0.0018781812670805031
6676,2006-08-28,23.193302154541016,23.403980255126953,23.025997161865234,23.05698013305664,2872452.0,0.004293032947664921,-2.8124663332050788,0.8148207262155672,48.872180741151084,56.598338172977535,0.33307986799912115,-0.0563843126196808,1.0300257356550375,2.909583228458388,16.469299070428978,0.37798309326171875,0.36577237592827316,-0.010223770141600141,-1.1264339231765952,1.105986382893395,-0.5683288466590994,0.5478813063758992,1.2126696533203152,32.14287677382096,-6.243545859016507,0.5581050765174977,8,0.4709300994873047,-0.1301250457763672,0.9372129440307617,3.1261072158813477,0.7745552062988281,0,0.006679128320217886,-2.027012636955879,23.094158172607425,-1.3823496127435015,23.05698013305664,-1.1007192651448625,23.08796119689941,0.006679128320217886
6677,2006-08-29,23.360605239868164,23.447355270385746,23.168516159057614,23.22428321838379,2567762.0,0.007213422401535441,-1.2500076953858394,1.0,56.3513548364554,55.777375501143986,0.2503921409217611,-0.11180589545297437,0.8095950954606863,2.7176823018185843,13.787484239022444,0.2788391113281321,0.4010050504889584,0.08241214752197124,-0.8404795169301131,1.0053038119740556,-0.3790336847040692,0.5438579797480116,1.0144210133667002,48.502956485836705,5.09248930825386,0.46144583222604213,8,0.30362701416015625,-0.2974281311035156,0.714141845703125,2.958804130554199,1.140146255493164,1,0.02095489882373691,-2.8124663332050788,23.193302154541016,-2.027012636955879,23.094158172607425,-1.3823496127435015,23.05698013305664,0.02095489882373691
6678,2006-08-30,23.16231918334961,23.43496322631836,22.99501609802246,23.366802215576172,3705672.0,-0.008488053048392397,1.5818110588762033,-1.5,51.700679702321374,54.257440839988696,0.3570271206587279,0.14465100417897503,0.9539509837437237,2.892045497094223,11.635118678965911,0.43994712829589844,0.5108733307729096,-0.1480954170227058,-1.0016098652790788,0.7054190312336672,-0.5748526411508941,0.2786618071054825,1.182380426351319,51.578923493655196,5.296373030712246,0.42675722412818656,8,0.5019130706787109,-0.09914207458496094,0.8086371421813965,3.157090187072754,1.7473983764648402,2,0.03237029557485083,-1.2500076953858394,23.360605239868164,-2.8124663332050788,23.193302154541016,-2.027012636955879,23.094158172607425,0.03237029557485083
6679,2006-08-31,23.55889129638672,23.651838302612305,23.21808815002441,23.292444229125977,3130019.0,0.01712143373458863,-1.089560467327915,-1.3030277591224535,56.56050435918732,53.035106100307374,-0.0952135718895093,-0.26296334665992305,0.5055466615114597,2.472723259762745,11.205783750984391,0.4895191192626953,0.549219448399505,0.2469276428222642,-0.6083594638758285,1.102214749520357,-0.18071591052678215,0.6745711961713106,0.7560882026509539,87.70487253496957,37.683268602371285,0.42764355334904586,8,-0.10843658447265625,-0.4957141876220703,0.27729225158691406,2.3608474731445312,1.369415283203125,3,-0.0010520866695963305,1.5818110588762033,23.16231918334961,-1.2500076953858394,23.360605239868164,-2.8124663332050788,23.193302154541016,-0.0010520866695963305
6680,2006-09-01,23.91828536987305,24.135162353515625,23.56508827209473,23.56508827209473,3243956.0,0.015255135267823627,-2.2280790810953643,1.3255807294462938,65.9658282627716,53.1638788389572,-0.5449418650390108,-0.6235834097843984,0.10861452553841744,2.1001552337784695,11.263496346810669,0.5762710571289062,0.45289640556543276,0.5868029594421422,-0.306219657941174,1.4798255768254585,0.1402916507504841,1.0333142681338003,0.3675684207146297,80.9781435848539,24.240066202879817,0.44651130869165767,9,-0.42135715484619496,-0.855108261108402,-0.10688734054565785,1.893015861511227,1.1525402069091797,4,0.002331645676618921,-1.089560467327915,23.55889129638672,1.5818110588762033,23.16231918334961,-1.2500076953858394,23.360605239868164,0.002331645676618921
6681,2006-09-05,24.17853736877441,24.26528739929199,23.7014102935791,23.91828536987305,3667263.0,0.010880880250269342,1.5999973616052257,0.7368463686094724,63.52113268357274,53.353330295771165,-0.7945202981863488,-0.8724432406908029,-0.19551503794674474,1.8198969042330724,11.11041473146317,0.5638771057128871,0.35935063731707473,0.8114253997802692,-0.15779641618200557,1.780647215742544,0.3268144917991336,1.2960363077614048,-1.319843292236321,93.17074782128203,35.104001633517925,0.4846109079811366,9,-0.6165466308593714,-1.0626907348632777,-0.6769614219665492,1.3229417800903356,0.7311801910400391,1,-0.0015377252284676235,-2.2280790810953643,23.91828536987305,-1.089560467327915,23.55889129638672,1.5818110588762033,23.16231918334961,-0.0015377252284676235
6682,2006-09-06,23.95546531677246,24.159948348999023,23.85632133483887,23.95546531677246,2979772.0,-0.009226035826717882,-2.062485571373679,0.0,49.57266576269545,53.794628768333446,-0.6071230840310449,-0.6304522251524496,-0.033201320925485334,2.027497676535546,10.949060395404327,0.32221603393553977,0.2130986961992818,0.5558219909667983,-0.44766904842314403,1.5593130303567406,0.05407647127182713,1.0575675106617695,-1.0686393737792947,75.60977074662027,21.546827064962066,0.5017455196949712,9,-0.3934745788574219,-0.8396186828613281,-0.4538893699645996,1.257878303527832,0.9046802520751953,2,0.000517295068307666,1.5999973616052257,24.17853736877441,-2.2280790810953643,23.91828536987305,-1.089560467327915,23.55889129638672,0.000517295068307666
6683,2006-09-07,23.69521331787109,23.80674934387207,23.447355270385746,23.80055427551269,5234290.0,-0.010863992640508413,5.105338193600219,-100.0,47.93388682040699,54.0850388679453,-0.2812502014654221,-0.3140754228272016,0.1753994801135761,2.2685302496143933,10.306437349022579,0.5081100463867152,0.10958699723225251,0.2497162818908656,-0.7173482557475666,1.2167808195292977,-0.23381598692835226,0.7332485507100834,-0.7808181457519474,45.562023481241596,-4.857931108405211,0.48353226881921607,9,-0.11463356018066051,-0.48022365570068004,-0.23701286315917613,1.4530677795410227,1.2578792572021484,3,0.03399581876237834,-2.062485571373679,23.95546531677246,1.5999973616052257,24.17853736877441,-2.2280790810953643,23.91828536987305,0.03399581876237834
6684,2006-09-08,23.76337432861328,23.905893325805664,23.64564323425293,23.67042732238769,3084348.0,0.0028765729950521735,-2.6522437398787457,-0.8823444205037546,44.833616438843585,53.923538845267274,-0.2667200844801769,-0.3401364582671782,0.043728254815079026,2.16126633187541,9.427078068421496,0.2602500915527344,0.015877320400772277,0.2800789833068862,-0.6738950310432799,1.2340529976570522,-0.19690802386819684,0.7570659904819692,-0.8219613119506803,38.63634243713146,-7.234590823884801,0.4769870071750835,9,-0.1332225799560547,-0.3531961441040039,-0.47557592391967773,1.3849067687988317,1.7721843719482422,4,0.0482399180919717,5.105338193600219,23.69521331787109,-2.062485571373679,23.95546531677246,1.5999973616052257,24.17853736877441,0.0482399180919717
6685,2006-09-11,23.08176612854004,23.76337432861328,23.044586181640625,23.757179260253906,5450704.0,-0.028683140308593424,1.090098084618435,-7.266647513902576,43.243239027393244,53.29810087707196,0.4614744111967113,0.3732996755653417,0.6262280190157163,2.7967397423851352,8.806255136127039,0.7187881469726562,0.061271233330039365,-0.4095846176147475,-1.346116041286212,0.5269468060567171,-0.877850329450478,0.058681094220983,-0.11387562422484976,3.045786009040648,-39.84858175131311,0.46826571183573196,9,0.5483856201171875,0.3284120559692383,0.4074168205261266,2.066514968872074,2.2617034912109375,0,0.07999996364084994,-2.6522437398787457,23.76337432861328,5.105338193600219,23.69521331787109,-2.062485571373679,23.95546531677246,0.07999996364084994
6686,2006-09-12,23.21189117431641,23.21808815002441,22.678997039794922,23.063175201416016,7651320.0,0.005637568852041808,5.692214803239348,-0.22018519616730872,42.16866895398594,51.72224689013091,0.3735458554068778,0.32267337149492903,0.40005889012144635,2.615623367463158,7.92151012483379,0.5390911102294886,0.11793305216105665,-0.3194266319274881,-1.1205471611369227,0.48169389728194645,-0.7199868965322054,0.08113363267722917,1.0533962249755788,35.98323126557604,-6.0472932471483745,0.40056026460471805,9,0.26025104522704723,0.19828701019286754,0.40586805343627574,1.9363899230957031,1.8775234222412038,1,0.08008543502576404,1.090098084618435,23.08176612854004,-2.6522437398787457,23.76337432861328,5.105338193600219,23.69521331787109,0.08008543502576404
6687,2006-09-13,23.85632133483887,23.93687629699707,23.292444229125977,23.34821319580078,5662277.0,0.027762932183462707,-1.0800004925001463,3.4166346030523984,60.80140886309605,52.73343901910588,-0.21587358678167234,-0.2671292591964658,-0.3442959881849852,1.936689443253627,6.587264641691434,0.7249851226806605,0.1866627547189239,0.28162841796875426,-0.489183382820535,1.0524402187580435,-0.10377748242589035,0.6670343183633989,0.37724025726317834,93.59597022552269,45.150200728483455,0.38540590039464456,9,-0.3841791152954137,-0.4461431503295934,-0.2385621070861852,1.140147209167477,0.5019130706787038,2,0.044155853293157854,5.692214803239348,23.21189117431641,1.090098084618435,23.08176612854004,-2.6522437398787457,23.76337432861328,0.044155853293157854
6688,2006-09-14,23.92448234558105,24.35203742980957,23.899696350097656,24.31485939025879,5434566.0,0.002857146740500971,-1.0563339980924304,-0.7682952007357512,62.06896185715442,53.34548985221333,-0.18389027336937858,-0.35855371500557354,-0.49507219164548033,1.8402049930504099,6.681548664630266,0.4957160949706996,0.23955081960959745,0.35288763046264293,-0.4114264694191512,1.117201730344437,-0.02926941947825412,0.73504468040354,-1.2454853057861293,74.4444254436215,20.54228511491381,0.3821570499408973,9,-0.40896511077880504,-0.5143041610717738,-0.3067231178283656,1.0719861984252965,-0.31601905822753196,3,0.039109026885149056,-1.0800004925001463,23.85632133483887,5.692214803239348,23.21189117431641,1.090098084618435,23.08176612854004,0.039109026885149056
6689,2006-09-15,23.881107330322266,24.159948348999023,23.881107330322266,24.04221534729004,4935086.0,-0.001812997022558216,-2.461541193602235,0.41269849025259797,60.92943712026649,52.78589083637943,-0.10057926689780672,-0.32963929802508574,-0.5251333352194507,1.8612467916175888,6.977604478162945,0.2788410186767578,0.24000950221338613,0.30796346664428853,-0.4588491440642066,1.0747760773527837,-0.07544283870996082,0.6913697719985379,-1.1686494827270515,71.85183918463669,13.084264527834854,0.3834063053542476,9,-0.36559009552001953,-0.4709291458129883,-0.2757411003112793,1.115361213684082,-0.12392807006835938,4,0.04488842288271333,-1.0563339980924304,23.92448234558105,-1.0800004925001463,23.85632133483887,5.692214803239348,23.21189117431641,0.04488842288271333
6690,2006-09-18,24.054607391357425,24.197126388549805,23.76337432861328,23.887304306030273,3777326.0,0.007265159803325538,-1.0895504559759264,-1.0384528869262772,61.72005905033611,52.585771543797584,-0.2824065414634056,-0.5365024609243925,-0.7485951057770457,1.6476939785847868,7.1637886946468425,0.43375205993652344,0.29055075663307406,0.4851814270019581,-0.2709305978547363,1.2412934518586525,0.10712541457361269,0.8632374394303035,-1.3093579521179244,82.22218422057696,19.257000828227063,0.37805601242834685,9,-0.5390901565551793,-0.6444292068481481,-0.5328936576843297,0.88299465179443,-0.2602500915527344,0,0.06156622243338661,-2.461541193602235,23.881107330322266,-1.0563339980924304,23.92448234558105,-1.0800004925001463,23.85632133483887,0.06156622243338661
6691,2006-09-19,24.01742935180664,24.17234039306641,23.78816032409668,24.17234039306641,2749479.0,-0.0015455683373216678,3.960008865029738,-0.9259305705979609,59.26574677831896,53.66278054553353,-0.3022721338313339,-0.4897863377424798,-0.7626411124223651,1.649737087213385,7.269615258361845,0.3841800689697301,0.28483654939929437,0.42600603103637624,-0.35623973465199654,1.208251796724749,0.03488314819218985,0.8171289138805626,-1.2400441527557398,68.42108105383669,3.4767152886066555,0.39112288284418634,9,-0.5019121170043945,-0.6072511672973633,-0.6165461540222168,0.7373771667480504,-0.17350006103515625,1,0.05521158191080877,-1.0895504559759264,24.054607391357425,-2.461541193602235,23.881107330322266,-1.0563339980924304,23.92448234558105,0.05521158191080877
6692,2006-09-20,23.66423225402832,24.01742935180664,23.60846328735352,24.01742935180664,3820092.0,-0.014705866002755696,1.31579515814597,2.2799995074982857,56.783933070961545,54.64611901781737,0.005888329452332641,-0.15322985160279146,-0.4570389551859044,1.968257952273973,7.451629993097854,0.40896606445312145,0.18842455549311055,0.07838573455810405,-0.6999067476990817,0.8566782168152898,-0.3107605065704888,0.4675319756866969,-0.8553540103622446,7.50012184267117,-56.69208148553509,0.38914624112859303,9,-0.14871501922607422,-0.2044830322265625,-0.3237643241882324,1.0905742645263707,0.43994712829589844,2,0.06022516713115378,3.960008865029738,24.01742935180664,-1.0895504559759264,24.054607391357425,-2.461541193602235,23.881107330322266,0.06022516713115378
6693,2006-09-21,23.01360511779785,23.67042732238769,22.87108612060547,23.60846328735352,4687041.0,-0.02749411555998038,1.2241416368803706,1.6842102420927105,43.103462417106314,54.45387968206879,0.6142572167257825,0.5181045845855365,0.14344442827067638,2.5726529878628845,7.39690966980779,0.799341201782223,0.06907511067034378,-0.5685235977172844,-1.3574676126394678,0.2204204172048989,-0.9629956051783779,-0.174051590256191,-0.1738636904089077,10.747712617605472,-48.38542031371463,0.3944720074610921,9,0.5019121170043945,0.5607786178588867,0.34545230865478516,1.7412014007568395,0.19208908081054688,3,0.05842758146049176,1.31579515814597,23.66423225402832,3.960008865029738,24.01742935180664,-1.0895504559759264,24.054607391357425,0.05842758146049176
6694,2006-09-22,22.85869407653809,23.050783157348636,22.36917304992676,22.98881912231445,6821005.0,-0.006731280929990424,4.365886619067847,0.21874969940071204,35.86778171405717,53.63438442503144,0.7010687383625154,0.6929255163449888,0.2723454841542683,2.6700678203783603,7.392516291430801,0.681610107421875,0.030665195737775264,-0.7135203361511202,-1.534580742152567,0.1075400698503266,-1.1240505391518454,-0.302990133150395,1.4933433532714808,26.779733173061928,-28.36781413661369,0.41053020300072346,9,0.5019111633300746,0.5607776641845668,0.44459533691405895,1.6761388778686488,-0.08675193786621449,4,0.032800176961333305,1.2241416368803706,23.01360511779785,1.31579515814597,23.66423225402832,3.960008865029738,24.01742935180664,0.032800176961333305
6695,2006-09-25,23.13753318786621,23.180908203125,22.654211044311523,22.7657470703125,3319967.0,0.012198383266974089,1.297298309103388,-2.8571449511163487,36.18418587885315,52.9694418611278,0.48161952300109334,0.4400649242935515,-0.004829697640744257,2.326657185045267,7.309494819007854,0.5266971588134766,0.022297224108360325,-0.4368499755859361,-1.2528068672330548,0.37910691606118263,-0.8448284214094954,-0.028871529762376724,1.1748469543457034,42.61169329972404,-7.4070145524483735,0.40797844582356013,9,0.22307205200195312,0.2819385528564453,0.034081459045410156,1.2268972396850621,-0.39037513732910156,0,0.02678099118676358,4.365886619067847,22.85869407653809,1.2241416368803706,23.01360511779785,1.31579515814597,23.66423225402832,0.02678099118676358
6696,2006-09-26,23.34821319580078,23.60846328735352,23.01980018615723,23.19949722290039,7272716.0,0.009105551841847026,-1.317069325365278,0.40000410418472937,41.914183037244925,50.87086121381101,0.3266624084121581,0.254641097066326,-0.20497101907553628,2.0456430478460916,7.229589039884356,0.5886631011962891,0.024927461608747592,-0.23391551971435476,-1.0374880795999317,0.5696570401712222,-0.635701799657145,0.1678707602284355,0.9253028045654297,59.398538003913536,12.095735237452367,0.4017862799427886,9,0.012392044067382812,0.012392044067382812,-0.11153554916381836,0.9046821594238317,-0.4833240509033203,1,0.01910827609215726,1.297298309103388,23.13753318786621,4.365886619067847,22.85869407653809,1.2241416368803706,23.01360511779785,0.01910827609215726
6697,2006-09-27,23.85012435913086,23.96166038513184,23.39158821105957,23.540302276611328,3650802.0,0.021496769757967993,1.1395325530620128,2.083314095164807,51.93798486607012,49.74519710369053,-0.19692947715526543,-0.21999543494602136,-0.6890953552558017,1.4750086709224064,7.027498363841122,0.6134471893310582,0.10139995698613546,0.24351968765258647,-0.56146212274448,1.048501498049653,-0.15897121754594679,0.6460105928511197,0.3853047822265623,92.99611221167943,43.594665199170976,0.40249090519853253,9,-0.5669746398925781,-0.4895191192626953,-0.6134467124938965,0.40277099609375355,-1.0348052978515625,2,-0.0002597499395009528,-1.317069325365278,23.34821319580078,1.297298309103388,23.13753318786621,4.365886619067847,22.85869407653809,-0.0002597499395009528
6698,2006-09-28,23.912090301513672,24.011232376098636,23.60846328735352,23.85012435913086,2792407.0,0.002598139173185965,2.095246471131352,0.20000492501662193,51.86337095923096,48.73785641913103,-0.29149153751663803,-0.2349566967745318,-0.7531625612623358,1.339727752290706,6.552575639714788,0.4027690887451172,0.1807869965460327,0.267997074127198,-0.5195111460869306,1.0555052943413266,-0.12575703597986632,0.6617511842342623,0.28601371801513764,93.96233296782924,41.41465936585503,0.3937541101070644,9,-0.6289405822753906,-0.5514850616455078,-0.675412654876709,0.34080505371094105,-1.0657901763916016,3,0.008033136308388311,1.1395325530620128,23.85012435913086,-1.317069325365278,23.34821319580078,1.297298309103388,23.13753318786621,0.008033136308388311
6699,2006-09-29,23.53410530090332,24.01742935180664,23.53410530090332,23.98025131225586,2037619.0,-0.015807275559946543,-1.1666631040276347,-7.199858409258804,56.13443421849054,48.11723143781486,0.03586660794342578,0.14870012253301113,-0.3545469475971892,1.6457099041438212,6.453800892232228,0.4833240509033203,0.12176891445123772,-0.10874862670898366,-0.8968991523995875,0.6794018989816202,-0.5028238895542856,0.28532663613631826,0.6274200992334471,64.54536678051093,5.4990875332646425,0.39407526284530237,9,-0.26334857940673473,-0.17350006103515625,-0.2974276542663574,0.7187900543212926,-0.755966186523434,4,-0.013954688232074686,2.095246471131352,23.912090301513672,1.1395325530620128,23.85012435913086,-1.317069325365278,23.34821319580078,-0.013954688232074686
6700,2006-10-02,23.97405433654785,24.40780639648437,23.509321212768555,23.546499252319336,5658888.0,0.018694105002905914,-2.580255827563392,-0.958329948826253,59.534882389126395,48.14713539457124,-0.4656819545972297,-0.30235870741719495,-0.7583397455540464,1.1297478681261168,6.7111339220943425,0.8984851837158168,0.05822748353509155,0.3284119606018052,-0.4642234391623141,1.1210473603659246,-0.06790573928025623,0.7247296604838667,-1.6048812866210902,68.749991411473,6.506052861836061,0.39631769988206034,10,-0.5855646133422852,-0.5855646133422852,-0.7373766899108887,0.27884101867676137,-0.8922882080078125,0,-0.05014221545512165,-1.1666631040276347,23.53410530090332,2.095246471131352,23.912090301513672,1.1395325530620128,23.85012435913086,-0.05014221545512165
6701,2006-10-03,24.141357421875,24.27767944335937,23.69521331787109,23.881107330322266,4331999.0,0.006978506137449658,1.186048176384295,0.6086937125828642,54.0492880464971,47.843285947408525,-0.6856618220166091,-0.498129391643225,-0.8991821586902731,0.8864350771017868,6.791756666756227,0.5824661254882812,0.0036757521322670073,0.49757404327392507,-0.2899569260770285,1.2851050126248786,0.10380855859844829,0.8913395279494019,-1.7314117050170879,73.78033788108308,14.861839746190356,0.39376548467547745,10,-0.7528676986694336,-0.7528676986694336,-0.8798942565917969,0.11153793334961293,-0.9232692718505895,1,-0.057751490397742744,-2.580255827563392,23.97405433654785,-1.1666631040276347,23.53410530090332,2.095246471131352,23.912090301513672,-0.057751490397742744
6702,2006-10-04,23.967857360839844,24.234304428100586,23.92448234558105,24.02362632751465,3988253.0,-0.0071868394971835725,-3.347800484468724,-0.21428990223238498,50.59828897928607,48.676044454317385,-0.519158275970856,-0.34114397790116513,-0.7018905537869635,0.9900600451167207,6.876736364720804,0.3098220825195348,-0.07683851886940829,0.3234543800354004,-0.4651278946504753,1.112036654721276,-0.07083675730753924,0.71774551737834,-1.517954430389402,51.03435831573157,-5.675656481292997,0.3942911373429386,10,-0.5793676376342773,-0.5793676376342773,-0.6041526794433594,0.2850379943847692,-0.8860912322998047,2,-0.04601864068769368,1.186048176384295,24.141357421875,-2.580255827563392,23.97405433654785,-1.1666631040276347,23.53410530090332,-0.04601864068769368
6703,2006-10-05,24.500751495361328,24.77959251403809,23.79435729980469,23.862518310546875,6153365.0,0.022233699345697966,-1.5440025610086667,-11.444235438968501,57.53011377965021,51.08297023938327,-0.9151545953669142,-0.8544004938186021,-1.198916772789648,0.3899769988687041,7.293832499799244,0.9852352142333984,-0.13350307574523868,0.8160716056823745,-0.06078294254132999,1.692926153906079,0.37764433157052224,1.2544988797942267,-2.0116904955902086,78.04870358024448,22.2934278347865,0.4384272741118526,10,-0.7838497161865234,-0.9263687133789027,-1.1370468139648438,-0.2478561401367152,-1.2888603210449183,3,-0.06879105052761869,-3.347800484468724,23.967857360839844,1.186048176384295,24.141357421875,-2.580255827563392,23.97405433654785,-0.06879105052761869
6704,2006-10-06,24.90971755981445,24.95309257507324,24.135162353515625,24.34584045410156,4408010.0,0.01669198042886766,1.5142825314555644,0.883497002552164,59.829062827215886,53.71017878920136,-1.1204100954571388,-1.2364768127722208,-1.5631272696136058,-0.0826021143514808,7.978654724418349,0.8179302215576136,-0.14488917998993145,1.1677205085754352,0.13346813609988928,2.201972881050981,0.6505943223376605,1.68484669481321,-2.3290352994726504,96.9957143914013,42.74642687342729,0.5171261862377733,10,-0.9232711791992152,-1.2485847473144496,-1.5460128784179652,-0.6568222045898366,-1.6606483459472585,4,-0.08283584226668161,-1.5440025610086667,24.500751495361328,-3.347800484468724,23.967857360839844,1.186048176384295,24.141357421875,-0.08283584226668161
6705,2006-10-09,24.928306579589844,25.1513786315918,24.482162475585934,24.87873649597168,3108878.0,0.0007462557425934602,1.7000080801240391,0.08790937442919285,60.515012387388396,55.77693760588396,-0.9591266035225097,-1.1696006572417907,-1.527032537217682,-0.15643733931056047,7.916331751961603,0.6692161560058665,-0.03533978876745891,1.0939825057983406,-0.018805382559790473,2.2067703941564716,0.5375885616192768,1.6503764499774043,-2.2052797003641587,84.68085663763163,30.89305699382828,0.5563939441790648,10,-0.6568231582641602,-1.1680307388305629,-1.6714906692504883,-0.6754112243652308,-1.4499683380126953,0,-0.08625405253040397,1.5142825314555644,24.90971755981445,-1.5440025610086667,24.500751495361328,-3.347800484468724,23.967857360839844,-0.08625405253040397
6706,2006-10-10,25.07082557678223,25.157575607299805,24.822967529296875,24.928306579589844,2907311.0,0.005717155184101985,1.1176449286296286,2.8751010042711096,67.06765685275246,57.458012271070885,-0.9293245056893404,-1.2287088551045215,-1.6108856343350055,-0.3465142081535255,7.384723889865919,0.3346080780029297,0.13526356943913243,1.1435547828674366,-0.05737832786722663,2.3444878936021,0.5430882275001068,1.7440213382347665,-2.1535305573672545,93.63638017178803,32.58926414497156,0.6004665553673312,10,-0.7373771667480504,-1.3074512481689489,-1.7907729148864782,-0.8179302215576172,-1.3384323120117188,1,-0.07933761264265005,1.7000080801240391,24.928306579589844,1.5142825314555644,24.90971755981445,-1.5440025610086667,24.500751495361328,-0.07933761264265005
6707,2006-10-11,24.90971755981445,25.07082557678223,24.78578948974609,25.07082557678223,3593349.0,-0.006426115345678163,2.5384469674546777,-1.1304318732351228,76.10919063554982,60.15199223510631,-0.6728658289276908,-1.0378476624092592,-1.3815864452869029,-0.23408690135810772,7.948755211764357,0.2850360870361399,0.2954950772058389,0.9297769546508761,-0.3479947274437052,2.2075486367454573,0.29089111360358544,1.5686627956981667,-1.76839448161099,81.81816909862447,13.813315856840049,0.638885841047291,10,-0.5762691497802699,-1.1463432312011683,-1.5707988739013636,-0.6568222045898366,-1.0410022735595632,2,-0.06791042113295809,1.1176449286296286,25.07082557678223,1.7000080801240391,24.928306579589844,1.5142825314555644,24.90971755981445,-0.06791042113295809
6708,2006-10-12,24.860145568847656,25.05843162536621,24.6866455078125,24.94070053100586,5294001.0,-0.001990066360558207,1.3529489872287004,0.5000059194714875,78.38308921978326,62.62406501302773,-0.5304523983138374,-0.9640092662509119,-1.2839682251407787,-0.2278438351598311,8.56794338234211,0.37178611755371094,0.425464104886597,0.8334218025207534,-0.5029707584702869,2.1698143635117937,0.16522552202523144,1.5016180830162753,-1.517197237734564,70.90901967953825,-2.215088219526322,0.6681962804955202,10,-0.5266971588134766,-1.096771240234375,-1.5212268829345703,-0.6072502136230433,-1.0657882690429652,3,-0.07153535909041941,2.5384469674546777,24.90971755981445,1.1176449286296286,25.07082557678223,1.7000080801240391,24.928306579589844,-0.07153535909041941
6709,2006-10-13,24.95309257507324,25.1265926361084,24.65566253662109,24.78578948974609,3175045.0,0.0037387957350520917,-1.2028880769797143,-2.0768811857744947,77.1799317443565,64.58462605249774,-0.44806752011632156,-1.0250846843525743,-1.3593593247566282,-0.3657011319313668,9.284807415428073,0.47093009948730824,0.48259591474176844,0.8727695465087848,-0.5236722868458195,2.269211379863389,0.1745486298314809,1.5709904631860887,-1.4286815163414737,69.72474732499096,-6.9591150096626535,0.698220916677303,10,-0.5266981124877894,-1.1897182464599574,-1.5553078651428187,-0.7001972198486257,-1.208307266235348,4,-0.06977898212489275,1.3529489872287004,24.860145568847656,2.5384469674546777,24.90971755981445,1.1176449286296286,25.07082557678223,-0.06977898212489275
6710,2006-10-16,25.535558700561523,25.696666717529297,24.835359573364254,24.835359573364254,4901196.0,0.023342442374062244,-1.460177714338623,4.185213475460319,79.46574154914698,67.40867644168105,-0.8780801465830699,-1.5714837308177998,-1.9171392716039861,-0.9925210440573871,10.501079307186862,0.8613071441650426,0.5574159565037284,1.3811881065368645,-0.15915534452047453,2.9215315575942036,0.611016381008195,2.151359832065534,-1.8478311869729538,84.52378771166727,5.419909990541939,0.7701717255286696,10,-0.7900466918945312,-1.502638816833496,-2.0153937339782715,-1.2826633453369105,-1.276468276977539,0,-0.08954139259322547,-1.2028880769797143,24.95309257507324,1.3529489872287004,24.860145568847656,2.5384469674546777,24.90971755981445,-0.08954139259322547
6711,2006-10-17,25.343469619750977,25.39304161071777,24.78578948974609,25.318683624267575,4125590.0,-0.007522415431087559,8.799923047326457,0.03539849525750545,71.94899388915704,69.78097698722227,-0.5560093652359157,-1.3438576633973014,-1.7000895368551383,-0.8518936294764927,11.744132557221125,0.7497692108154332,0.6478697276045295,1.1227970123291016,-0.5044324509207563,2.7500264755789594,0.3091822807041744,1.9364117439540287,-1.414669401689519,66.07150055149832,-10.80934006557213,0.8136147316249285,10,-0.5979576110839844,-1.3105497360229492,-1.8233046531677246,-1.0905742645263636,-0.8798961639404261,1,-0.07359416079005499,-1.460177714338623,25.535558700561523,-1.2028880769797143,24.95309257507324,1.3529489872287004,24.860145568847656,-0.07359416079005499
6712,2006-10-18,25.089414596557614,25.87016677856445,24.98407554626465,25.597522735595703,4739813.0,-0.010024476798368931,-1.465520855722809,-20.49980761831194,66.37928609677736,70.76421835579195,-0.14095347381778112,-1.0303854656064573,-1.418317579137426,-0.6537735267129072,13.06543774645404,0.8860912322998011,0.6900664141663171,0.7974828720092724,-0.8518193243057226,2.4467850683242673,-0.027168226148226893,1.6221339701667716,-0.9484703985600156,35.71433058500196,-37.39452610058913,0.8246510981574976,10,-0.08675003051757457,-0.9697446823120082,-1.6482543945312464,-0.8365192413330007,-0.7807521820068324,2,-0.05408740513113819,8.799923047326457,25.343469619750977,-1.460177714338623,25.535558700561523,-1.2028880769797143,24.95309257507324,-0.05408740513113819
6713,2006-10-19,24.358234405517575,24.94070053100586,24.141357421875,24.78578948974609,5898541.0,-0.02914297534627852,1.1680712264419162,0.8414647422061166,60.4395784940541,70.8320534298851,0.6346219599154423,-0.2037503450318816,-0.6503656851901063,0.030404693208364364,12.853093297826529,0.9480571746826136,0.7380564196219837,-0.0009287834167501785,-1.5365284417750296,1.5346708749415292,-0.7687286125958899,0.7668710457623895,1.511932373046875,12.544875628037957,-59.10062249208855,0.7677998291791406,10,0.647527694702152,-0.2385644912719691,-0.9170742034912074,-0.10533905029296164,-0.7745571136474538,3,-0.02009665853087461,-1.465520855722809,25.089414596557614,8.799923047326457,25.343469619750977,-1.460177714338623,25.535558700561523,-0.02009665853087461
6714,2006-10-20,23.60846328735352,23.95546531677246,22.98881912231445,23.95546531677246,10006702.0,-0.030781012518469653,4.571415222421955,0.8115960778365563,45.705960867845114,69.18660326104694,1.3191181742047924,0.6377704796027466,0.12083172601203884,0.7335806038518164,11.951002636572731,1.369415283203125,0.8014397197042413,-0.7881883621215771,-2.201273830357799,0.6248971061146449,-1.4947310962396863,-0.08164562800346786,2.2617034912109304,21.505359261142427,-48.420033657965504,0.7065427341181105,10,0.8210296630859304,0.5112066268920863,-0.14561557769775746,0.6444320678710938,-0.04957199096680043,4,0.007874041193979497,1.1680712264419162,24.358234405517575,-1.465520855722809,25.089414596557614,8.799923047326457,25.343469619750977,0.007874041193979497
6715,2006-10-23,23.757179260253906,23.76957130432129,23.13753318786621,23.13753318786621,4161255.0,0.0062992652715372355,-1.0399971681241593,-1.785713107860777,45.4678578371723,66.78662559264916,1.1027763051097672,0.566923517460129,-0.001491456865494456,0.5314385585156458,11.224765346760268,0.6320381164550781,0.7955139216939884,-0.6704546928405755,-1.991474844169204,0.6505654584880531,-1.3309647685048915,-0.009944617176259385,1.997733612060543,26.666693145229747,-41.00424616656355,0.6605100756643143,10,0.6723136901855433,0.3624906539916992,-0.29433155059814453,0.4709300994873047,0.1487140655517578,0,-0.0005216928861899728,4.571415222421955,23.60846328735352,1.1680712264419162,24.358234405517575,-1.465520855722809,25.089414596557614,-0.0005216928861899728
6716,2006-10-24,23.79435729980469,23.92448234558105,23.49073028564453,23.49073028564453,5266244.0,0.0015649180882759683,-1.8571374726737961,0.4900007079689659,47.885203398405004,63.65062701074419,0.9672011650924581,0.595410219338131,0.005079817926819885,0.4412008182954743,11.082358987191894,0.4337520599365199,0.7425775039528837,-0.6555838584899867,-1.9134128621204098,0.6022451451404365,-1.2844983603051965,-0.02666935667477688,1.8499118225097568,27.956993518048034,-40.09088802910014,0.6289145018152115,10,0.6351356506347585,0.3253126144409144,-0.33150959014892933,0.21377754211425426,0.37798309326171875,1,0.01953123246506472,-1.0399971681241593,23.757179260253906,4.571415222421955,23.60846328735352,1.1680712264419162,24.358234405517575,0.01953123246506472
6717,2006-10-25,23.843929290771484,24.116573333740234,23.738588333129886,23.82534027099609,4935893.0,0.002083350701268971,-2.935439669552893,0.06122320777949185,40.92468280506163,59.488581853552894,0.8387520363670085,0.5748217210985231,-0.017842531124284022,0.35306069058206546,11.36757080218741,0.377985000610348,0.6805825570033619,-0.6057021141052239,-1.8641559552052556,0.6527517269948078,-1.234929034655238,0.02352480644479016,1.6941218315429651,43.80953497734896,-22.024306110023673,0.6292269205500156,10,0.5855636596679652,0.2757406234741211,-0.38108158111572266,-0.07745552062988281,-0.11153602600097301,2,0.025987502205808477,-1.8571374726737961,23.79435729980469,-1.0399971681241593,23.757179260253906,4.571415222421955,23.60846328735352,0.025987502205808477
6718,2006-10-26,24.10417938232422,24.252893447875977,23.91828536987305,23.98025131225586,5398416.0,0.01091473172810753,-1.6999769141978172,6.666735070797002,38.39286401368456,55.178907661256005,0.5140488008494764,0.34751773976866573,-0.28003082291303727,0.060113362185777675,11.689462284736296,0.4089641571044922,0.576576561734079,-0.35505647659301687,-1.599086056938976,0.8889731037529423,-0.9770712667659964,0.2669583135799627,1.331902459990232,88.23533849675366,25.255051710771582,0.6220147901729799,10,0.3253135681152308,0.015490531921386719,-0.6165461540222168,-0.5576791763305664,-0.3531970977783203,3,0.008483301961174083,-2.935439669552893,23.843929290771484,-1.8571374726737961,23.79435729980469,-1.0399971681241593,23.757179260253906,0.008483301961174083
6719,2006-10-27,23.2056941986084,23.32962417602539,22.214263916015625,22.926855087280273,20060850.0,-0.037275078709988585,3.235284744805209,2.2500076953858468,30.199442691741893,49.70487445487766,1.2724059299971628,1.286075433310316,0.6104304613145786,0.933602622297883,12.604637832766342,1.8899154663085938,0.4228941155107009,-1.2371211051940918,-2.5398512777517865,0.06560906736360295,-1.8884861914729392,-0.5857560189152444,2.1324971349060533,48.63219467286161,-11.123803219963413,0.651365086278847,10,0.8365211486816406,0.8365211486816406,0.33925628662109375,0.18279647827148438,0.8798961639404297,4,0.016288376896925083,-1.6999769141978172,24.10417938232422,-2.935439669552893,23.843929290771484,-1.8571374726737961,23.79435729980469,0.016288376896925083
6720,2006-10-30,22.771942138671875,23.01980018615723,22.49930000305176,22.53647804260254,6485813.0,-0.018691621815930648,-2.3600147751409026,0.8444442924373426,25.233644091653446,44.514280032932824,1.4225045029256016,1.7129758050056232,1.0219636947451036,1.3454201946631628,13.78947013296,0.7063941955566371,0.2433172584132386,-1.6107675552368157,-3.101869559552725,-0.11966555092090658,-2.356318557394772,-0.8652165530788594,2.378813549792646,27.355545180753893,-26.953418321422205,0.7455510021579551,10,1.270273208618164,1.270273208618164,0.6180963516235352,0.5050125122070312,1.7040233612060547,0,0.034557841088943775,3.235284744805209,23.2056941986084,-1.6999769141978172,24.10417938232422,-2.935439669552893,23.843929290771484,0.034557841088943775
6721,2006-10-31,22.74715805053711,22.87108612060547,22.49310302734375,22.52408599853516,7010630.0,-0.0010883607548201057,-1.6521593661755063,0.9473718317388935,25.99725974269016,40.02738821581202,1.1625232718771272,1.7159311839324545,1.0415615294494742,1.3451326619804114,15.040473513206567,0.37798309326171875,0.05301125065698642,-1.5658416748046875,-3.225306921844009,0.09362357223463391,-2.395574298324348,-0.7361090512850268,2.2274081315804786,26.13982217922605,-23.669517690560895,0.8297326235196605,10,0.8303241729736328,1.2950572967529297,0.6428804397583008,0.32221508026123047,1.7288074493408203,1,0.05093978213428718,-2.3600147751409026,22.771942138671875,3.235284744805209,23.2056941986084,-1.6999769141978172,24.10417938232422,0.05093978213428718
6722,2006-11-01,22.86488914489746,22.96403312683105,22.61703109741211,22.7409610748291,6975126.0,0.005175639704036339,1.153847064534104,0.5555517553910173,28.18427257412438,36.44346533581983,0.7778592797731001,1.5930059395746703,0.913512967705266,1.2144349086346118,16.304875102814233,0.34700202941894176,-0.22069426955099658,-1.392962169647216,-3.1698750669156865,0.3839507276212544,-2.2814186182814495,-0.5045057210129826,1.9440589012540102,31.91483389765809,-14.596587094974446,0.8884564486342352,11,0.36868953704833984,1.1773262023925781,0.4957160949707031,0.1982879638671875,2.3856334686279297,2,0.05718161325355564,-1.6521593661755063,22.74715805053711,-2.3600147751409026,22.771942138671875,3.235284744805209,23.2056941986084,0.05718161325355564
6723,2006-11-02,22.815319061279297,22.852497100830078,22.64801406860352,22.70997810363769,5812686.0,-0.002167956437664431,1.2758642650164655,0.8500169298488913,26.40218290687909,34.298601117934716,0.6543638594006644,1.5914267566285538,0.9741503218873078,1.2498269222140692,16.823745731469096,0.21687507629394176,-0.46117926333520387,-1.3582606315612793,-3.243248809139878,0.5267275460173195,-2.3007547203505787,-0.4157665427719799,1.8379479370640226,53.88887938847752,9.887736112200727,0.9424940887893001,11,0.4182596206665039,1.2268962860107422,0.5065584182739258,0.24785804748535156,2.0324344635009766,3,0.040195545853558334,1.153847064534104,22.86488914489746,-1.6521593661755063,22.74715805053711,-2.3600147751409026,22.771942138671875,0.040195545853558334
6724,2006-11-03,22.84630012512207,22.945444107055664,22.72856712341309,22.771942138671875,5204434.0,0.0013579062278095133,-1.692317709874937,0.7058791576888716,16.199336618595908,31.046543204759562,0.5631183556156039,1.4734795892052617,0.9558234795131142,1.1995591318055716,17.07520275776075,0.21687698364257457,-0.6838189133555304,-1.2241086959838867,-3.164509878423022,0.7162924864552487,-2.1943092872034526,-0.2539081047643208,1.6606266882815888,67.05885761259601,27.019322686500352,0.9702005912195677,11,0.38727855682373047,1.1959152221679688,0.47557735443115234,0.21687698364257812,1.735006332397461,4,0.039598628857590246,1.2758642650164655,22.815319061279297,1.153847064534104,22.86488914489746,-1.6521593661755063,22.74715805053711,0.039598628857590246
6725,2006-11-06,22.778139114379886,22.920658111572266,22.62322807312012,22.691389083862305,4228714.0,-0.002983459482230666,-1.6666723669135404,1.16665384122103,16.72021236163232,27.583766422895927,0.5339481197652809,1.446456694964489,1.0349090347524488,1.2332971482085284,17.119058668524602,0.2974300384521449,-0.8490607154760639,-1.1847613334655733,-3.162921349415587,0.7933986824844403,-2.1738413414405784,-0.19568132549056827,1.5912279251804904,60.52619854760898,22.797224251752333,0.9890800079750067,11,0.4554395675659144,1.2640762329101527,0.5375418663024867,0.2850379943847621,1.388004302978512,0,0.05739938814156886,-1.692317709874937,22.84630012512207,1.2758642650164655,22.815319061279297,1.153847064534104,22.86488914489746,0.05739938814156886
6726,2006-11-07,23.08176612854004,23.16231918334961,22.70378303527832,22.716175079345703,4015527.0,0.01332975501798006,-1.3492077451885727,4.2143045600455595,24.28570172189876,25.734990746988945,0.1325489676921876,1.0394679147137964,0.7427637820966169,0.8995324962576632,17.00039257816657,0.45853614807128906,-0.8863555428766325,-0.7816813468933113,-2.72500393323255,1.1616412394459275,-1.7533426400629288,0.18997994627630632,1.1582947236076535,85.22743172151333,45.292033396207565,0.9716612931696188,11,0.15181255340576172,0.96044921875,0.30672359466552734,-0.018589019775390625,1.2764682769775355,1,0.06040262965900167,-1.6666723669135404,22.778139114379886,-1.692317709874937,22.84630012512207,1.2758642650164655,22.815319061279297,0.06040262965900167
6727,2006-11-08,23.21808815002441,23.236677169799805,22.80292510986328,22.883480072021484,4509035.0,0.005906048121500307,1.333341883718186,0.9152523803312802,32.77152575747171,25.11039760740974,-0.11385793125646515,0.8115224619055077,0.6143508213017661,0.7335595796359264,16.90360933041758,0.43375205993652344,-0.9349346735612833,-0.5607778549194364,-2.4590937163112123,1.3375380064723394,-1.5099357856153262,0.3883800757764533,0.9004248859553563,96.96975350098191,51.356731768126174,0.9491579306958887,11,-0.4461441040039027,0.8241271972656286,0.1704015731811559,-0.15491104125976207,1.059591293334961,2,0.05417661186079159,-1.3492077451885727,23.08176612854004,-1.6666723669135404,22.778139114379886,-1.692317709874937,22.84630012512207,0.05417661186079159
6728,2006-11-09,23.08176612854004,23.22428321838379,23.03839111328125,23.1561222076416,5325632.0,-0.005871371518771151,-1.3076977718845453,-0.22221842205767744,40.22989075094471,26.224891836210055,-0.15401312053117522,0.851435068601937,0.7635532276190204,0.84042318094086,17.008891926318476,0.18589210510253906,-1.0088708823040555,-0.6081809043884263,-2.4592554623759213,1.2428936535990687,-1.5337181833821738,0.3173563746053212,0.922491960241878,74.74753127876015,25.007505770506867,0.9255372789937467,11,-0.21687602996826172,0.96044921875,0.30672359466552734,-0.018589019775390625,1.2454853057861328,3,0.09395972877065661,1.333341883718186,23.21808815002441,-1.3492077451885727,23.08176612854004,-1.6666723669135404,22.778139114379886,0.09395972877065661
6729,2006-11-10,23.21189117431641,23.236677169799805,22.97642517089844,23.044586181640625,2856314.0,0.005637568852041808,1.3999964821557023,-2.250051303098755,39.814784466235274,27.845018544496924,-0.3164441672448213,0.6157447379814691,0.6353015362190568,0.6806047427588418,17.04458491442713,0.26025199890136363,-1.0604912640802482,-0.3909957885742159,-2.1536001695818072,1.3716085924333754,-1.2722979790780116,0.49030640192957975,0.6849672640995301,95.95956769395374,41.512204445955675,0.8813021905037954,11,-0.34700107574463246,0.8303241729736293,0.4337511062622035,0.0061969757080078125,1.1835212707519496,4,0.07047518610951964,-1.3076977718845453,23.08176612854004,1.333341883718186,23.21808815002441,-1.3492077451885727,23.08176612854004,0.07047518610951964
6730,2006-11-13,23.24906921386719,23.32962417602539,23.01980018615723,23.08176612854004,3278653.0,0.001601680762312041,-1.1276565088970811,0.9999885995713439,39.814784466235196,29.380299069335262,-0.311591390750916,0.42002031514784477,0.5888813698370079,0.6191886791150658,16.194632227397555,0.3098239898681605,-1.1297798564722896,-0.23949327468871573,-1.7533411231264502,1.2743545737490187,-0.996417198907583,0.5174306495301515,0.5468335532047313,87.12852880492315,28.118707012840844,0.7569239242188666,11,-0.27574157714844105,0.793146133422848,0.5747203826904261,0.055768966674801135,1.1959152221679688,0,0.05730282065906156,1.3999964821557023,23.21189117431641,-1.3076977718845453,23.08176612854004,1.333341883718186,23.21808815002441,0.05730282065906156
6731,2006-11-14,23.47833824157715,23.49073028564453,23.174713134765625,23.24906921386719,4067492.0,0.009861428240456549,1.4878037793644001,1.3703813486860352,43.600846387595546,31.093251715276498,-0.47632595026834323,0.0462259064260202,0.3444538053880386,0.36251434636618995,15.294718143991554,0.31601715087890625,-1.0734908518147037,0.08303232192993093,-1.1542168365722638,1.3202814804321257,-0.5355922573211664,0.7016569011810283,0.22266619443139746,98.198320614074,35.726354465808456,0.6186245792510975,11,-0.4213590621948242,0.5638771057128906,0.537541389465332,-0.07435703277587535,0.5824661254882812,1,0.0292953090931809,-1.1276565088970811,23.24906921386719,1.3999964821557023,23.21189117431641,-1.3076977718845453,23.08176612854004,0.0292953090931809
6732,2006-11-15,23.73239326477051,23.83153533935547,23.37299919128418,23.47833824157715,4302143.0,0.010820826439218001,1.027399686282447,1.1081087826427287,43.47826668834749,32.99059435766188,-0.6642361164011632,-0.33171353996104713,0.08507123004350703,0.0756241416241501,13.50560201381821,0.45853614807128906,-0.9377464562135387,0.4049384117126493,-0.5600027487876282,1.3698795722129269,-0.07753216853749123,0.8874089919627899,-1.5181293487548864,88.40592964017131,27.986930022620513,0.4824705802501394,11,-0.5050115585327184,0.3098220825195277,0.3160181045532191,-0.3253135681152379,0.08675003051757812,2,0.026370755522414635,1.4878037793644001,23.47833824157715,-1.1276565088970811,23.24906921386719,1.3999964821557023,23.21189117431641,0.026370755522414635
6733,2006-11-16,23.868715286254886,24.054607391357425,23.7509822845459,23.82534027099609,3214261.0,0.005744132922604894,-2.1612634171044247,0.17073079175365552,65.87542404308313,38.51015962704935,-0.7100938903442042,-0.5339661977174579,-0.04671412897003435,-0.0864447347462729,13.360874245944624,0.32221412658691406,-0.7961282240042955,0.5657363891601612,-0.3098090682188186,1.441281846539141,0.12796366047066954,1.003509117849653,-1.622105941772464,82.75874879262946,19.98755529683008,0.43777272868949035,11,-0.5297975540161133,0.1735000610351527,0.1796960830688441,-0.40896606445312855,-0.1982879638671946,3,0.01713389900544815,1.027399686282447,23.73239326477051,1.4878037793644001,23.47833824157715,-1.1276565088970811,23.24906921386719,0.01713389900544815
6734,2006-11-17,23.79435729980469,23.83153533935547,23.41637420654297,23.68282127380371,3264290.0,-0.003115290687346506,3.4666892397984834,2.5714348533482383,79.56998737852966,45.49346796226016,-0.5443563100991256,-0.469014025019554,0.02921264051802197,-0.0442658770231219,13.488404409856921,0.4523410797119176,-0.6663449694571248,0.4820837020874045,-0.4108898603744784,1.3750572645492873,0.035596920856463043,0.9285704833183459,-1.475428033447269,74.85037886816937,7.2854229813095515,0.44648678123094093,11,-0.41516208648681996,0.247858047485348,0.2540540695190394,-0.33460807800293324,0.5143051147460902,4,0.022395819639383863,-2.1612634171044247,23.868715286254886,1.027399686282447,23.73239326477051,1.4878037793644001,23.47833824157715,0.022395819639383863
6735,2006-11-20,23.74478530883789,23.887304306030273,23.68282127380371,23.7261962890625,2879231.0,-0.0020833507012693042,-2.882378503657565,0.16666381654325102,78.44522660726494,51.511192949523064,-0.3835836052244268,-0.4431380862213885,0.10178335993884602,-0.04054800631001143,13.586315552118823,0.2044830322265625,-0.5159697064468212,0.43313140869140554,-0.4585584266523597,1.3248212440351708,-0.012713508980475297,0.8789763263632864,-1.3564289174804678,64.78871407575659,-7.685099910630285,0.44584491767188184,11,-0.31601905822753906,0.29743003845214844,0.3500990867614746,-0.18589305877685547,0.5824661254882812,0,0.02740084308061963,3.4666892397984834,23.79435729980469,-2.1612634171044247,23.868715286254886,1.027399686282447,23.73239326477051,0.02740084308061963
6736,2006-11-21,24.259090423583984,24.30866241455078,23.360605239868164,23.360605239868164,3769902.0,0.0216597079340477,-1.110345706006602,48.334188384978454,82.42076027204668,57.02777456225362,-0.7971516414687123,-0.9706048168723527,-0.3872675329849642,-0.5964011899277182,14.039665124149048,0.9480571746826172,-0.30964310928222005,0.9241998672485359,-0.041595215271883035,1.8899949497689548,0.44130232598832464,1.407097408508747,-1.8040839922265626,94.77120238203017,16.45780118552186,0.4828975412602102,11,-0.616546630859375,-0.2168750762939453,0.1301255226135254,-0.23546409606933594,-0.012392044067382812,1,0.007662859950860135,-2.882378503657565,23.74478530883789,3.4666892397984834,23.79435729980469,-2.1612634171044247,23.868715286254886,0.007662859950860135
6737,2006-11-22,24.46357345581055,24.62468147277832,24.20951843261719,24.26528739929199,2839208.0,0.008429130221130343,-1.6799928587699,0.22068928916392372,85.75264413012228,62.08585827105113,-0.9011485561361141,-1.1871513174367827,-0.5843746340115246,-0.846315197995942,14.984155454350143,0.41516304016112926,-0.08626236449742208,1.0977006912231495,0.02888753916138853,2.1665138432849105,0.5632941151922708,1.6321072672540282,-1.8973476654615276,87.25488125056611,5.610204609598469,0.5344065760308799,11,-0.6630201339721715,-0.42135810852051137,-0.07435750961304066,-0.439947128295902,-0.4151611328125,2,-0.01646403332990809,-1.110345706006602,24.259090423583984,-2.882378503657565,23.74478530883789,3.4666892397984834,23.79435729980469,-0.01646403332990809
6738,2006-11-24,24.30866241455078,24.46357345581055,24.20332336425781,24.321054458618164,888412.0,-0.006332314514050474,-1.3333475840722235,-0.062495791610151764,80.10201798035494,66.56221755039776,-0.6189939821875932,-1.0710486714236396,-0.425933034948887,-0.7289957817465478,16.1265203174264,0.2602500915527415,0.09000372265927581,0.9325654983520515,-0.16938324229900203,2.034514239003105,0.38159112802652473,1.4835398686775783,-1.5777601696074157,75.0,-8.13898453688202,0.5509743703255264,11,-0.4864215850830078,-0.7311801910400391,0.252504825592041,-0.1982860565185547,-0.2974300384521449,4,-0.020137641097425107,-1.6799928587699,24.46357345581055,-1.110345706006602,24.259090423583984,-2.882378503657565,23.74478530883789,-0.020137641097425107
6739,2006-11-27,23.58367729187012,24.197126388549805,23.49692726135254,24.141357421875,3615782.0,-0.029824147059884898,1.092588845218789,45.003078343850724,63.05219344494538,69.14415188136556,0.18358054574985871,-0.3333869993646914,0.29562936784110505,-0.04056009375510072,15.108139031801437,0.8117351531982422,0.194293628323031,0.18868122100830576,-0.9139272979253157,1.2912897399419272,-0.36262303845850496,0.7399854804751165,-0.7012727086999604,17.64704107191385,-65.52874544240261,0.551304259466811,11,0.3160200119018519,-0.16420459747314808,0.9790387153625453,0.5266990661621058,0.8241291046142507,0,0.0036783928750363515,-1.3333475840722235,24.30866241455078,-1.6799928587699,24.46357345581055,-1.110345706006602,24.259090423583984,0.0036783928750363515
6740,2006-11-28,23.55889129638672,23.627052307128906,23.24906921386719,23.627052307128906,3411148.0,-0.0010509809465526487,10.090888739646191,0.12222241223045036,58.49886489729714,70.7994872713324,0.28713149308349983,-0.2599496281654581,0.31104077765284543,-0.04146067018535504,14.171250904837226,0.3779830932617152,0.27719361108912466,0.12454776763916087,-0.939950368356822,1.1890459036351437,-0.40770130035883057,0.6567968356371523,-0.5371045620479045,22.522486297466443,-57.89897610492788,0.5322490679979908,11,0.37798404693603516,-0.1394186019897461,0.7156901359558105,0.5514850616455078,0.9914321899414062,1,0.03182539911286297,1.092588845218789,23.58367729187012,-1.3333475840722235,24.30866241455078,-1.6799928587699,24.46357345581055,0.03182539911286297
6741,2006-11-29,23.905893325805664,23.95546531677246,23.56508827209473,23.639446258544922,2499335.0,0.014729132413466628,1.1355941046041282,-3.9090832773673605,61.39628222712421,72.79037788675205,0.007997156672388428,-0.5435597100812757,-0.0402983844816589,-0.4122932987636574,12.978955103629609,0.3965740203857422,0.36722508413697597,0.413613033294677,-0.6190630299450604,1.4462890965344144,-0.10272499832519344,0.9299510649145475,-0.7558750123916909,47.74776523570562,-29.31720280649595,0.516338031619869,11,0.030982017517089844,-0.4864206314086914,0.36868810653686523,0.2044830322265625,1.0100212097167969,2,0.017625700189403348,10.090888739646191,23.55889129638672,1.092588845218789,23.58367729187012,-1.3333475840722235,24.30866241455078,0.017625700189403348
6742,2006-11-30,24.17234039306641,24.20332336425781,23.713802337646484,23.905893325805664,3889164.0,0.01114566452838317,1.981130541342684,1.0000000000000133,67.3228091202306,72.95119845087953,-0.21174811134115146,-0.7452425294178404,-0.29668952836773954,-0.6969102039079473,11.959198541079399,0.4895210266113246,0.46915760595106093,0.6146875381469776,-0.41629410393689525,1.6456691802308505,0.09919671710504119,1.130178359188914,-0.9232711791992188,76.02041617589322,-1.2824333532437606,0.5154908210419356,11,-0.2354650497436559,-0.7528676986694371,0.1022410392761195,-0.06196403503418324,0.9480571746826136,3,0.003076159992828842,1.1355941046041282,23.905893325805664,10.090888739646191,23.55889129638672,1.092588845218789,23.58367729187012,0.003076159992828842
6743,2006-12-01,23.73239326477051,24.29626846313477,23.49073028564453,24.197126388549805,5356941.0,-0.018200435751851818,1.4299161133677625,-1.7441855470846837,57.526882610165856,70.501964587728,0.2311344190654374,-0.24566306029788265,0.16938349687305632,-0.274907451023644,10.793023228598688,0.8055381774902379,0.5393053261241079,0.12888669967651722,-0.8429599895443722,1.1007333888974067,-0.3570366449339275,0.614810044286962,-0.3732750701904308,46.15397224944175,-27.599686990348545,0.48592334461044523,12,0.20448207855224254,-0.3129205703735387,0.5421881675720179,0.3779830932617152,1.3632183074951136,4,0.013315937196129779,1.981130541342684,24.17234039306641,1.1355941046041282,23.905893325805664,10.090888739646191,23.55889129638672,0.013315937196129779
6744,2006-12-04,23.7509822845459,23.868715286254886,23.44116020202637,23.73239326477051,3887550.0,0.0007832762405375338,2.3658463340289453,-0.03999934333110974,57.297302393786424,68.15219523067483,0.22992464265050927,-0.20343043229435054,0.18266904940121975,-0.2981580692203565,9.759551582605978,0.4275550842285156,0.5955129632800684,0.10224161148071431,-0.803154311745498,1.0076375347069266,-0.3504563501323936,0.5549395730938222,0.8736991882324219,47.929090001711764,-23.135839668268112,0.4526979616131064,12,0.18589305877685547,-0.3315095901489258,0.5235991477966309,0.36868762969970703,1.462362289428711,0,0.010957445398882548,1.4299161133677625,23.73239326477051,1.981130541342684,24.17234039306641,1.1355941046041282,23.905893325805664,0.010957445398882548
6745,2006-12-05,24.085590362548828,24.17853736877441,23.633249282836914,23.713802337646484,6757259.0,0.014088178501175053,-1.0465156233222244,20.00041042479348,58.566430838128525,65.50171418246171,-0.057279900563628416,-0.4585767592764647,-0.12450828983569551,-0.6231619032897804,8.628066250883508,0.5452880859374964,0.5874313918691243,0.3714771270751953,-0.4545714994308341,1.1975257535812247,-0.041547186177819384,0.78450144032821,0.5154206848144547,75.36240612237117,7.410363315292159,0.41302431325301475,12,-0.14871501922607422,-0.526698112487793,-0.04337501525878906,-0.04337501525878906,1.0843791961669922,1,0.013377958733225226,2.3658463340289453,23.7509822845459,1.4299161133677625,23.73239326477051,1.981130541342684,24.17234039306641,0.013377958733225226
6746,2006-12-06,24.47596549987793,24.64327049255371,24.054607391357425,24.135162353515625,4004876.0,0.016207829305944887,-1.3456775110489765,0.9166598263938766,60.10098759316005,62.65153012279923,-0.46226857091610896,-0.7790908988393568,-0.48914281825825867,-0.9983992171706007,8.130949813529698,0.5886631011962855,0.5733151313868454,0.692142295837403,-0.14446224486055925,1.5287468365353654,0.2738400254884219,1.1104445661863842,-1.034805297851559,86.08239243984941,19.86180488332873,0.4183022703489808,12,-0.5297956466674805,-0.9077787399291992,-0.4337501525878906,-0.4337501525878906,0.8798961639404297,2,0.003038000133255947,-1.0465156233222244,24.085590362548828,2.3658463340289453,23.7509822845459,1.4299161133677625,23.73239326477051,0.003038000133255947
6747,2006-12-07,24.47596549987793,25.05843162536621,24.47596549987793,24.47596549987793,5390508.0,0.0,0.0,0.0,58.56640854127756,60.258684629568414,-0.5144229735058836,-0.7167712938993525,-0.47905206623934404,-0.9825140538072148,7.938969872067545,0.5824661254882812,0.5667875029873812,0.6292484283447273,-0.21734860289378943,1.475845459583244,0.20594991272546892,1.0525469439639856,-1.0107630920410138,63.98463998792325,-0.13803367494910646,0.4232985156192589,12,-0.32221508026123047,-0.6382341384887695,-0.6661167144775391,-0.4337501525878906,0.9728431701660156,3,0.017974736712499606,-1.3456775110489765,24.47596549987793,-1.0465156233222244,24.085590362548828,2.3658463340289453,23.7509822845459,0.017974736712499606
6748,2006-12-08,25.25052261352539,25.77721977233887,24.72382354736328,24.78578948974609,7670040.0,0.031645620421034026,-2.5789327025888724,100.0,67.15328106351457,60.71436103163166,-1.2754547931973512,-1.3918824023277097,-1.236307610248943,-1.7469093831926692,8.024103647261528,1.301254272460941,0.5169871896139959,1.29536771774292,0.31613108130587975,2.27460435417996,0.8057493995244016,1.7849860359614382,-1.7215910369873022,77.45360754036668,14.081173760708083,0.48961831821851964,12,-0.7373781204223597,-1.0502986907958949,-1.6126255989074707,-1.2083072662353516,0.45853614807128906,4,-0.005153360497444304,0.0,24.47596549987793,-1.3456775110489765,24.47596549987793,-1.0465156233222244,24.085590362548828,-0.005153360497444304
6749,2006-12-11,24.847753524780273,25.2815055847168,24.736217498779297,25.2567195892334,5161667.0,-0.01595092089418282,1.3783765796194556,-0.880001970006642,61.994612854394795,61.10277747130917,-0.7537886688287649,-0.9067651690008738,-0.8083749923544161,-1.3227616531787305,8.022151290463258,0.5452880859375036,0.4239103827842001,0.8108055114746087,-0.1802369938038062,1.8018480167530235,0.31528425883540123,1.306326764113816,-1.1839246564941384,56.64743278371748,-6.275448708287172,0.49552125263920777,12,-0.2385635375976527,-0.6475296020507777,-1.2098565101623535,-0.8055381774902344,0.4957160949707031,0,0.009975068661163489,-2.5789327025888724,25.25052261352539,0.0,24.47596549987793,-1.3456775110489765,24.47596549987793,0.009975068661163489
6750,2006-12-12,24.58130645751953,24.93450355529785,24.383020401000977,24.79198455810547,3708738.0,-0.01072318537750383,1.2249959599535203,0.5151481232743825,53.70371182370985,60.24804742648536,-0.3654960288711564,-0.5643260583647702,-0.533524758983738,-1.031321305889243,7.974430495566819,0.551483154296875,0.3434051373441278,0.4777465820312514,-0.46839408115501513,1.423887245217518,0.004676250438116369,0.9508169136243865,-0.7906741349902333,30.575599709902413,-27.148867783021615,0.47307033159313344,12,0.02788352966308949,-0.3810825347900355,-0.9434094429016113,-0.5390911102294922,1.23309326171875,1,0.025712145021556942,1.3783765796194556,24.847753524780273,-2.5789327025888724,25.25052261352539,0.0,24.47596549987793,0.025712145021556942
6751,2006-12-13,24.1661434173584,24.69284248352051,24.159948348999023,24.630878448486328,3812507.0,-0.01688938059002687,-1.233770802435344,2.205900992250308,46.7391254342737,57.96097146137903,0.10109719638082737,-0.1001258498970401,-0.12000303209451602,-0.5994596316518503,8.113333680721999,0.5328941345214879,0.34800531313661054,0.028193283081055398,-0.8711018846972927,0.9274884508594035,-0.42145430080811863,0.4778408669702294,-0.25631584784052563,0.3830568122313994,-51.3916028865313,0.44964758388917325,12,0.4430465698242223,0.07435798645019531,-0.5282464027404785,-0.12392807006835938,1.5429153442382812,2,0.04153853281514408,1.2249959599535203,24.58130645751953,1.3783765796194556,24.847753524780273,-2.5789327025888724,25.25052261352539,0.04153853281514408
6752,2006-12-14,24.358234405517575,24.52553749084473,23.93687629699707,24.17853736877441,5584652.0,0.00794876471771655,1.2891601117032025,-0.3866655722230202,50.53908769519367,57.1845498041599,-0.06912041780910272,-0.2560544181824511,-0.30594377850618315,-0.7741591159200105,8.782019729435312,0.5886611938476598,0.3845074866861893,0.1889922142028766,-0.6942960171509895,1.0722804455567427,-0.2526519014740565,0.6306363298798097,1.4189853668212962,22.895623244581934,-24.869583425329076,0.441644115676933,12,0.25095558166504617,-0.06816196441650035,-0.7203373908996547,-0.3160190582275355,1.2826652526855504,3,0.0409564684242798,-1.233770802435344,24.1661434173584,1.2249959599535203,24.58130645751953,1.3783765796194556,24.847753524780273,0.0409564684242798
6753,2006-12-15,24.27767944335937,24.6866455078125,24.197126388549805,24.6866455078125,7037743.0,-0.003307093643041603,1.393935154092978,-2.275864265016525,58.77742273676625,57.34900762004655,0.10830732260154718,-0.15103351917789354,-0.23722722469986124,-0.6738331273634479,9.395066068628111,0.4895191192626953,0.38441061820926237,0.08798904418944886,-0.7848792591591334,0.9608573475380311,-0.34844510748484225,0.52442319586374,1.4627334594726626,25.34550968618623,-25.145931166873385,0.4364341516742917,12,0.4275550842285192,0.09914302825928445,-0.870599746704098,-0.23546409606933238,1.5862922668457067,4,0.04823892783562189,1.2891601117032025,24.358234405517575,-1.233770802435344,24.1661434173584,1.2249959599535203,24.58130645751953,0.04823892783562189
6754,2006-12-18,24.327251434326172,24.537931442260746,24.29007339477539,24.47596549987793,4051677.0,0.002041875175197605,-1.2222431233059752,0.36363424371315256,59.65732072290982,57.470217607244464,0.16659477901632158,-0.1672082928200993,-0.31148989120550397,-0.7014631495755381,10.00973288038006,0.2602519989013743,0.3414894445874559,0.11091632843017507,-0.7434786963452424,0.9653113532055926,-0.31628118395753546,0.5381138408178856,1.3770907363891638,39.13035996971574,-14.28350463468471,0.42719751238770937,12,0.5297966003417969,0.04957103729248402,-0.8736987113952637,-0.2850360870361328,1.0162181854248047,0,0.05680079934228632,1.393935154092978,24.27767944335937,1.2891601117032025,24.358234405517575,-1.233770802435344,24.1661434173584,0.05680079934228632
6755,2006-12-19,24.39541244506836,24.537931442260746,24.116573333740234,24.327251434326172,3082250.0,0.00280183772203757,1.3859529749754012,-0.4583360053354538,56.616407723890156,57.08304206621448,0.16427952302200666,-0.1940771637182941,-0.4046578801823024,-0.7427097618828071,10.647385215477756,0.42135810852051137,0.37083691442060385,0.14654598236084126,-0.6813874342341038,0.9744793989557863,-0.26742072593663124,0.5605126906583138,1.2735804081726094,60.655642573118016,6.255511234479499,0.41396670829747256,12,0.4616355895996094,0.0030975341796910527,-0.9418597221374512,-0.3531970977783203,1.4809513092041016,1,0.03886210888286379,-1.2222431233059752,24.327251434326172,1.393935154092978,24.27767944335937,1.2891601117032025,24.358234405517575,0.03886210888286379
6756,2006-12-20,24.44498443603516,24.62468147277832,24.38921546936035,24.469770431518555,3990190.0,0.00203202102356026,-2.454507296461601,-0.363638907544161,53.91459230664745,56.56617359570002,0.1227602638929639,-0.2413842726707358,-0.4837709244235562,-0.7642121976752314,11.03993580120653,0.23546600341796875,0.4070438500545812,0.18682327270508026,-0.6457542314332976,1.019400776843458,-0.22946547936410866,0.6031120247742692,1.1893660860809305,67.76860555336543,15.438084342563414,0.4162887520691889,12,0.41206359863280895,0.03098201751708629,-0.9372129440307653,-0.40276908874512074,2.125381469726559,2,0.05602029679284315,1.3859529749754012,24.39541244506836,-1.2222431233059752,24.327251434326172,1.393935154092978,24.27767944335937,0.05602029679284315
6757,2006-12-21,24.06080436706543,24.44498443603516,23.99264335632324,24.38921546936035,3511367.0,-0.015716110189188615,1.0563339980924296,13.249865332822214,54.79202870396857,55.19270111130602,0.4937831695277808,0.11707679643189906,-0.12901139968037256,-0.34886567092040366,10.691541878982816,0.45234107971192117,0.40645607918211724,-0.17721834182739116,-1.0083589056658901,0.6539222220111078,-0.5927886237466424,0.23835194009186011,1.5395966705482813,9.821440840770325,-41.50209165019345,0.41557028191925016,12,0.5483865737915039,0.4523401260376012,-0.511207103729248,-0.018589019775390625,2.6768665313720703,3,0.06850371123865617,-2.454507296461601,24.44498443603516,1.3859529749754012,24.39541244506836,-1.2222431233059752,24.327251434326172,0.06850371123865617
6758,2006-12-22,23.81914329528809,24.1661434173584,23.67042732238769,24.03601837158203,1846703.0,-0.010043765291077644,1.0779289309257358,0.6603768105841386,50.933786255552704,53.96372037810134,0.5711087923831357,0.3374870954176252,0.08141251514705417,-0.08751564091313213,10.332364143150523,0.4957160949707067,0.3617020170432461,-0.394403457641598,-1.2453797479656075,0.45657283268241144,-0.8198916028036045,0.031084687520408494,1.74798724751329,15.584524609038391,-34.67430347472318,0.425488145162005,12,0.48332214355468395,0.6940011978149414,-0.18434476852417347,0.22307205200194957,3.346080780029297,4,0.07648286675681648,1.0563339980924296,24.06080436706543,-2.454507296461601,24.44498443603516,1.3859529749754012,24.39541244506836,0.07648286675681648
6759,2006-12-26,23.67042732238769,23.79435729980469,23.56508827209473,23.70760726928711,2090391.0,-0.006243548353387585,1.176466860407144,0.17143485334859665,44.00714962619192,52.88632457837713,0.5981614425009063,0.5196796371002712,0.19352277773796445,0.06409724141408546,10.780908234627717,0.2540550231933594,0.3184099429878522,-0.5474569320678739,-1.3857044738586382,0.2907906097228903,-0.966580702963256,-0.12833316117249183,1.8208350915971394,9.941461517967724,-35.607637845257,0.41912377089538144,12,0.458538055419929,0.8427171707153391,0.020139217376712537,0.3717880249023473,3.2097606658935582,1,0.09267024874294161,1.0779289309257358,23.81914329528809,1.0563339980924296,24.06080436706543,-2.454507296461601,24.44498443603516,0.09267024874294161
6760,2006-12-27,24.30866241455078,24.358234405517575,23.887304306030273,23.943071365356445,2271624.0,0.026963395441511162,1.026660647226627,-9.833016980453582,47.74626166951614,52.998228604515184,-0.09254773535085192,-0.06272011542239397,-0.49343390464670733,-0.5675002254003481,10.884893953894768,0.6878070831298828,0.17213674962336967,0.05328960418701101,-0.7258450156716627,0.8324242240456847,-0.33627770574232585,0.44285691411634787,1.067029550920644,70.17543543846249,28.524437618534535,0.3895673099293372,12,-0.18279552459716797,0.20448207855224965,-0.5979571342468262,-0.2664470672607422,2.614900588989258,2,0.04256948356733847,1.176466860407144,23.67042732238769,1.0779289309257358,23.81914329528809,1.0563339980924296,24.06080436706543,0.04256948356733847
6761,2006-12-28,24.327251434326172,24.56891250610352,24.1661434173584,24.1661434173584,2540649.0,0.0007647076362484739,-3.999988161057025,0.4406782313812443,48.00665734365853,52.71684745434461,-0.0959728363466894,-0.05072415292065813,-0.555340489624875,-0.5782867501375861,11.674029551648324,0.40276908874512074,0.068405854339737,0.05081071853637553,-0.7111320316297558,0.8127534687025069,-0.3301606565466919,0.431782093619443,0.9398043095426516,75.92595759396346,35.567451942794946,0.38097137508306594,12,-0.2013845443725586,0.18589305877685902,-0.5917606353759766,-0.2850360870361328,2.7078475952148438,3,0.0636780658977556,1.026660647226627,24.30866241455078,1.176466860407144,23.67042732238769,1.0779289309257358,23.81914329528809,0.0636780658977556
6762,2006-12-29,24.2466983795166,24.55652046203613,24.215715408325195,24.271484375,1874138.0,-0.0033112271243231906,-6.857001517050245,-0.1538470645340784,33.46942006197723,49.904847157145824,-0.036771960857862496,0.03761371851582851,-0.5117439421172278,-0.4877479642359148,12.27184638854591,0.34080505371093395,0.025011327626209834,-0.033460235595704546,-0.7939885641299078,0.7270680929384987,-0.41372439986280796,0.34680392867139886,0.9182393160457778,67.90134012802719,30.903516021040886,0.38026416426710175,12,-0.15181350708007812,0.26644611358642933,-0.40431880950927734,-0.2044830322265625,2.4290065765380895,4,0.09583438907328223,-3.999988161057025,24.327251434326172,1.026660647226627,24.30866241455078,1.176466860407144,23.67042732238769,0.09583438907328223
6763,2007-01-03,24.04841232299805,24.52553749084473,23.89349937438965,24.451181411743164,2758678.0,-0.008177858008332484,1.2921472668476497,16.24986533282017,35.88624804586084,47.263616859695944,0.14032964225112465,0.2748824033219428,-0.32990872801628157,-0.2721179409350434,12.958942445473115,0.6320381164550817,0.044614972635372396,-0.24754724502563263,-0.9724547774962282,0.47736028744496295,-0.6100010112609304,0.11490652120966516,1.0205344071562692,48.14827482029972,13.072705210665553,0.3624537662352973,1,0.04647254943847301,0.46473217010498047,-0.12702798843384144,-0.006196975708011365,2.1439704895019496,2,0.11182686571236355,-6.857001517050245,24.2466983795166,-3.999988161057025,24.327251434326172,1.026660647226627,24.30866241455078,0.11182686571236355
6764,2007-01-04,24.011232376098636,24.116573333740234,23.7014102935791,24.04841232299805,2489491.0,-0.0015460458012797051,3.785686802616587,0.09231082508157132,39.04762812145706,45.31153023720338,0.14300678903149944,0.35053123984863177,-0.2857797763497949,-0.22129492011729823,13.553923679819569,0.4151630401611328,0.02671506816074043,-0.2977396965026813,-0.9900682995460492,0.3945889065406867,-0.643903998024367,0.048424605019004474,0.967482846572107,35.71427000952049,0.0666141398180855,0.3461643015216845,1,0.08365249633788707,0.5019121170043945,-0.31137084960937855,0.030982971191402697,2.336061477661133,3,0.131354844675041,1.2921472668476497,24.04841232299805,-6.857001517050245,24.2466983795166,-3.999988161057025,24.327251434326172,0.131354844675041
6765,2007-01-05,24.40780639648437,24.550323486328125,24.1661434173584,24.42019844055176,3860115.0,0.01651618768141594,1.8182002616427526,0.33329913302230163,54.67627651745259,45.39616181618173,-0.28119491272400765,-0.021782236565531576,-0.6754475875788977,-0.6003961501827249,14.113994107950155,0.5390911102294886,-0.01752440037081371,0.08272352218627432,-0.6026795364706246,0.7681265808431732,-0.2599780071421769,0.42542505151472554,0.48609120915181236,81.42873789908484,39.613446488169004,0.34270152932845,1,-0.3408060073852468,0.10533809661865945,-0.7482213973998988,-0.3655910491943324,2.106792449951179,4,0.10129470676860963,3.785686802616587,24.011232376098636,1.2921472668476497,24.04841232299805,-6.857001517050245,24.2466983795166,0.10129470676860963
6766,2007-01-08,24.550323486328125,24.7114315032959,24.1661434173584,24.37062644958496,3363863.0,0.0058389962427873865,1.1728387555244788,-14.501000461743264,53.789708970219735,45.28479295687631,-0.4550518333311935,-0.16700544046175025,-0.8104585588639992,-0.7163212943398953,14.081968538619606,0.5452880859375,-0.06868127338760743,0.2215227127075181,-0.4681200227150697,0.9111654481301059,-0.12329865500377579,0.566344080418812,0.2638455592955715,84.04904615686763,38.19477219041755,0.3448213677112941,1,-0.4120635986328125,0.05886650085449574,-0.8721494674682617,-0.5081081390380859,1.9766674041748047,0,0.09666836033885873,1.8182002616427526,24.40780639648437,3.785686802616587,24.011232376098636,1.2921472668476497,24.04841232299805,0.09666836033885873
6767,2007-01-09,24.91591453552246,25.033647537231445,24.52553749084473,24.593698501586914,3845591.0,0.014891496211768107,-1.216217565285411,1.7931071083608419,61.31868369762364,46.43867045043974,-0.7672768244834565,-0.5248563116000682,-1.165738627595772,-1.062125912265607,13.652704680156818,0.5081100463867152,-0.10049752183529392,0.5651163101196275,-0.17080432233405674,1.3010369425733117,0.19715599389278538,0.9330766263464696,-1.3508262634277308,91.16276006620127,40.94978310709791,0.36796031622684217,1,-0.616546630859375,-0.3067245483398402,-1.2377405166625977,-0.8736991882324219,2.422809600830078,1,0.08505345011507592,1.1728387555244788,24.550323486328125,1.8182002616427526,24.40780639648437,3.785686802616587,24.011232376098636,0.08505345011507592
6768,2007-01-10,25.120397567749023,25.2567195892334,24.482162475585934,24.91591453552246,3074020.0,0.008206924611779076,2.2467539735840756,0.6346147015994412,63.333331195743945,48.58602395816774,-0.8579926809280067,-0.7795560744657095,-1.3657119004965246,-1.2613618414112935,12.483451255778382,0.7745571136474645,-0.11835429038181644,0.776105594635009,0.07206707313843097,1.4801441161315871,0.42408633388672,1.128124855383298,-1.5259381103515608,91.23505389794342,37.98353081425558,0.3520192607482884,1,-0.6413326263427734,-0.5112075805664027,-1.4422235488891602,-1.0781822204589844,2.3918285369873047,2,0.06191412313881761,-1.216217565285411,24.91591453552246,1.1728387555244788,24.550323486328125,1.8182002616427526,24.40780639648437,0.06191412313881761
6769,2007-01-11,25.095611572265625,25.25052261352539,24.990272521972656,25.1265926361084,4018916.0,-0.0009866880257985988,-1.153860725025454,-0.1515092157301694,61.94502579640878,50.16366441671136,-0.6814455055275346,-0.7749828645811405,-1.3076458851911283,-1.229242928583595,11.251009923441815,0.2602500915527344,-0.1098579159777131,0.7389266967773445,-0.009738018326277853,1.4875914118809668,0.3645943392255333,1.1132590543291556,-1.4346617095947245,85.22725682784866,31.552731691465908,0.37433235755181077,1,-0.616546630859375,-0.48642158508300426,-1.4174375534057617,-1.053396224975586,2.4104175567626953,3,0.043703706406042375,2.2467539735840756,25.120397567749023,-1.216217565285411,24.91591453552246,1.1728387555244788,24.550323486328125,0.043703706406042375
6770,2007-01-12,25.21334457397461,25.244325637817386,24.95309257507324,25.015056610107425,2207717.0,0.004691378067036123,1.2381015200152377,-6.400295511912709,62.809911573763074,51.80847044227854,-0.7346054300086706,-0.8884907183506989,-1.37606137271203,-1.3433362520767886,10.605122232689098,0.29123306274414773,-0.05876323089312763,0.8250577926635749,-0.011703751582047062,1.661819336909197,0.4066770205407657,1.2434385647863841,-1.4885639222412088,96.02274317215134,42.308017323487036,0.4183807721228109,1,-0.7342796325683594,-0.542190551757809,-1.535170555114746,-1.1711292266845703,2.2307205200195312,4,0.04497417137413939,-1.153860725025454,25.095611572265625,2.2467539735840756,25.120397567749023,-1.216217565285411,24.91591453552246,0.04497417137413939
6771,2007-01-16,25.16996955871582,25.244325637817386,24.89732551574707,25.18855857849121,3151322.0,-0.0017203197747736043,4.333411509483508,-0.09374759522893589,70.86246433963022,55.96325313979554,-0.6248268933841459,-0.807454213005709,-1.2820570569467975,-1.2877312179252591,10.288266517877776,0.34700012207031605,0.04164953242896985,0.7314914703369126,-0.16729178711366188,1.6302747277874872,0.2820998416116254,1.1808830990622,-1.3839113494824211,88.80004728004319,28.31313351664936,0.4493916287252874,1,-0.6909046173095703,-0.4988155364990199,-1.4220857620239258,-1.1277542114257812,2.4537925720214844,1,0.05342196718128789,1.2381015200152377,25.21334457397461,-1.153860725025454,25.095611572265625,2.2467539735840756,25.120397567749023,0.05342196718128789
6772,2007-01-17,25.35586166381836,25.510772705078125,25.18855857849121,25.219539642333984,2693479.0,0.007385471987516601,-2.2500240481733007,-7.333470141596552,79.52376938946756,60.811866622418506,-0.7116789824184195,-0.9642099947127534,-1.4179113182715568,-1.4633542519991778,10.491089523894528,0.3408031463623047,0.09166657617473106,0.8675022125244141,-0.11898485111106183,1.85398927615989,0.3742586807066779,1.3607457443421502,-1.5109769993849618,84.93977244069964,17.997514822086302,0.4932435318177375,1,-0.7497701644897461,-0.684707641601559,-1.5986833572387695,-1.3136463165283203,2.652078628540039,2,0.04618771163102364,4.333411509483508,25.16996955871582,1.2381015200152377,25.21334457397461,-1.153860725025454,25.095611572265625,0.04618771163102364
6773,2007-01-18,25.448808670043945,25.74004173278809,25.33727264404297,25.498380661010746,2632476.0,0.0036657009514378114,-1.9545416386837065,-0.36363890754423916,84.91483838690989,65.90822331857993,-0.6538486388997917,-1.017065826158337,-1.4571107199985533,-1.5344051332633342,10.600580079747894,0.40276908874512074,0.1472210484793628,0.9018927574157729,-0.16748915011134713,1.971274664942893,0.3672018036522111,1.4365837111793347,-1.5039707231718644,65.44114651469103,-8.351472464840782,0.5346909537635607,1,-0.4957160949707031,-0.7776546478271449,-1.4530677795410156,-1.4065933227539062,2.503364562988285,3,0.07426341605268272,-2.2500240481733007,25.35586166381836,4.333411509483508,25.16996955871582,1.2381015200152377,25.21334457397461,0.07426341605268272
6774,2007-01-19,25.70905876159668,25.79581069946289,25.54175567626953,25.6223087310791,2282437.0,0.010226415504434927,-1.0500200080032014,-1.7499807618313483,82.28569820404161,68.97593683931204,-0.7240795747836337,-1.2316329690417334,-1.6604796841698288,-1.7705287852291463,10.74359247216453,0.3470020294189453,0.2764152119391454,1.093052482604982,-0.08917092210784006,2.275275887317804,0.5019407802485709,1.6841641849613929,-1.6206045118513188,90.3446445819579,15.429630000987544,0.591111702356411,1,-0.7280817031860352,-1.028609275817871,-1.3523745536804164,-1.6668434143066406,0.7931461334228516,4,0.07013743131791195,-1.9545416386837065,25.448808670043945,-2.2500240481733007,25.35586166381836,4.333411509483508,25.16996955871582,0.07013743131791195
6775,2007-01-22,25.343469619750977,25.83918571472168,25.194753646850586,25.727649688720703,2530321.0,-0.014220246071077747,1.1224530820573224,-4.428587133371444,70.19706879780685,70.79897682015506,-0.2367005131058093,-0.8341429778039213,-1.2388874577990592,-1.3832877777282953,10.936853686286568,0.6444320678710938,0.41035748727690446,0.6800604820251479,-0.5403319053350124,1.9004528693853082,0.06986428834506597,1.2902566757052298,-1.0842797250338627,47.36839973592868,-26.28609759586103,0.6101961936800803,1,-0.18279552459716797,-0.6413326263427734,-0.9387626647949183,-1.3012542724609375,1.487146377563473,0,0.08533004918916043,-1.0500200080032014,25.70905876159668,-1.9545416386837065,25.448808670043945,-2.2500240481733007,25.35586166381836,0.08533004918916043
6776,2007-01-23,25.81439971923828,25.851577758789066,25.101808547973636,25.27530860900879,2029227.0,0.018581911101875903,1.4444458263245816,-1.4032250857656352,76.97228564809139,72.53826592576257,-0.569336456283267,-1.2619188851311236,-1.6569758653014333,-1.8311908086938047,10.93506698018063,0.7497692108154297,0.5575164227775957,1.0825198173522956,-0.2359923871202696,2.401032021824861,0.4232637151160148,1.7417759195885765,-1.3656103261206205,95.04140220557325,19.805760211349565,0.6592561022362823,1,-0.6475296020507812,-1.1060667037963832,-1.409692764282223,-1.7721843719482422,0.8798961639404297,1,0.06313008989092794,1.1224530820573224,25.343469619750977,-1.0500200080032014,25.70905876159668,-1.9545416386837065,25.448808670043945,0.06313008989092794
6777,2007-01-24,25.70905876159668,25.90114974975586,25.70905876159668,25.81439971923828,2853732.0,-0.004080705295777087,-2.6470332615111625,-0.19540473890722795,79.51537743377439,74.33627106332152,-0.3795724214894527,-1.082251053618787,-1.5033225441595661,-1.7058729129576307,11.700721519735387,0.1920909881591797,0.6341951201871368,0.8947661399841316,-0.4528596538790879,2.242391933847351,0.22095324305252362,1.5685790369157395,-1.0638789972850233,75.96883687080177,-2.5819226205933603,0.6738128969316095,1,-0.30982112884521484,-0.9759397506713867,-1.2842130661010742,-1.6668434143066406,0.6940040588378906,2,0.07447582530717711,1.4444458263245816,25.81439971923828,1.1224530820573224,25.343469619750977,-1.0500200080032014,25.70905876159668,0.07447582530717711
6778,2007-01-25,25.640899658203125,26.118024826049805,25.54795265197754,25.696666717529297,3200544.0,-0.002651170703120709,-3.717947908445146,0.5293957884444767,78.64928247280811,76.19229958292145,-0.25682325872912415,-0.9176616971159497,-1.382252257151766,-1.6147643405555314,12.647684172878474,0.5700721740722656,0.7107341917658516,0.7355192184448249,-0.574641059441813,2.045679496331463,0.08043907950150597,1.3905993573881439,-0.7947646962203976,53.04885602207232,-29.643140174491272,0.6550801389433196,1,-0.1332244873046875,-0.7993431091308594,-1.1912684440612793,-1.598684310913086,0.4957141876220703,3,0.09231503830631005,-2.6470332615111625,25.70905876159668,1.4444458263245816,25.81439971923828,1.1224530820573224,25.343469619750977,0.09231503830631005
6779,2007-01-26,25.863971710205078,25.89495277404785,25.6718807220459,25.733844757080078,3434065.0,0.008699852773324412,1.3225896137424287,-2.3334017374649427,77.2622157723408,77.7981111605412,-0.40168270343462,-1.0202834060048716,-1.5529250557781253,-1.8196889088149035,13.474124343928656,0.25405311584472656,0.7448295029028813,0.8489140510559068,-0.3913470380046675,2.089175140116481,0.22878350652561963,1.469044595586194,-0.7888965726902768,75.00009384560512,-7.5273505658790185,0.6201305445302865,1,-0.3562965393066406,-1.0224151611328125,-1.3229432106018066,-1.821756362915039,0.7745552062988281,4,0.08073785210657403,-3.717947908445146,25.640899658203125,-2.6470332615111625,25.70905876159668,1.4444458263245816,25.81439971923828,0.08073785210657403
6780,2007-01-29,25.343469619750977,25.851577758789066,25.200950622558594,25.74623870849609,4856654.0,-0.02012460020781448,1.1212164552908088,-3.0952011022513797,63.00815017289479,76.92540958645947,0.15557961281891863,-0.440885634096162,-0.9861901753273195,-1.2896202906640646,13.894287985921732,0.6630210876464844,0.7451663805607716,0.27667160034179616,-0.925256222134955,1.4785994228185473,-0.3242923108965776,0.87763551158017,0.7745552062988281,23.78047636029178,-56.135669848127485,0.6009639112383748,1,0.2664470672607422,-0.5019130706787109,-0.726534366607666,-1.3012542724609375,1.4623622894287145,0,0.04572125650725889,1.3225896137424287,25.863971710205078,-3.717947908445146,25.640899658203125,-2.6470332615111625,25.70905876159668,0.04572125650725889
6781,2007-01-30,25.87636375427246,25.96311378479004,25.36205863952637,25.36205863952637,4437059.0,0.021026881580025858,-1.3373485039533792,-1.276923004067873,64.93257164818401,75.30416539298353,-0.2979025649217988,-0.8978045310310812,-1.4730971802992023,-1.8139075051864886,14.093835220278994,0.6196441650390625,0.7690743966249336,0.7321101188659682,-0.4688083812105752,1.9330286189425117,0.13165086882769828,1.3325693689042382,0.22331958770751825,73.64868940186476,-4.644700622526372,0.6004592500382713,1,-0.2664470672607422,-1.0348072052001953,-1.2485847473144531,-1.8341484069824219,0.8613071441650391,1,0.036877370101292994,1.1212164552908088,25.343469619750977,1.3225896137424287,25.863971710205078,-3.717947908445146,25.640899658203125,0.036877370101292994
6782,2007-01-31,26.57036590576172,27.19620704650879,26.303918838500977,26.427846908569336,7895169.0,0.02681992563096003,-3.57143973928636,0.2771098188722928,69.56522634327379,73.59865294369062,-0.8957027338399968,-1.4849307133387946,-2.1202898874059386,-2.4916179442401827,14.932827839825832,1.3198432922363281,0.8018512348137499,1.3099288940429688,0.02776837040124036,2.592089417684697,0.6688486322221046,1.951009155863833,-1.369415283203125,68.63354838833024,-7.6913942631306895,0.6410802618208643,1,-0.4213581085205078,-1.189718246459961,-1.9038586616516113,-2.5281505584716797,-0.1982860565185547,2,0.00466421794327343,-1.3373485039533792,25.87636375427246,1.1212164552908088,25.343469619750977,1.3225896137424287,25.863971710205078,0.00466421794327343
6783,2007-02-01,26.7376708984375,26.79963493347168,26.520793914794922,26.61374092102051,3526698.0,0.006296676277216751,1.250005771494971,0.8695681267648738,71.33657437882164,72.3820836297773,-0.9621348847909346,-1.5182758678978914,-2.2422709662984133,-2.637337475055702,16.403510738776927,0.2788410186767578,0.8272163588353791,1.342770957946776,0.032061654951448304,2.6534802609421035,0.6874163064491121,1.9981256094444397,-1.4968151473999036,77.01868579059716,1.7446508755075598,0.6553546514976631,2,-0.5886631011962891,-1.3570232391357422,-2.1765031814575195,-2.695455551147461,-0.1920909881591797,3,-0.012514481133152233,-3.57143973928636,26.57036590576172,-1.3373485039533792,25.87636375427246,1.1212164552908088,25.343469619750977,-0.012514481133152233
6784,2007-02-02,27.165224075317386,27.264368057250977,26.67570495605469,26.768651962280273,3484093.0,0.01599066644600189,-1.0212784072303485,3.199969218930478,73.47243508964442,72.74601321775926,-1.2978964643529949,-1.7891555511180535,-2.616200396306059,-3.0416881863330936,18.267438297097378,0.5886631011962855,0.8289772235407291,1.6126245498657248,0.24515026666945872,2.980098833061991,0.9288874082675918,2.296361691463858,-1.8852612983703665,95.19515633304849,21.61435412827069,0.6837371415981329,2,-0.9821357727050817,-1.7504959106445348,-2.757419109344486,-3.1230087280273473,-0.9480552673339879,4,-0.037864963920058226,1.250005771494971,26.7376708984375,-3.57143973928636,26.57036590576172,-1.3373485039533792,25.87636375427246,-0.037864963920058226
6785,2007-02-05,26.88018798828125,27.097063064575195,26.53938293457031,26.86779594421387,2232892.0,-0.010492683080612686,1.500010688008498,0.031247895805067764,69.43662747318442,71.90871786499181,-0.8626722051598605,-1.380159275587637,-2.278149003201907,-2.7239882091209324,19.613552306608277,0.6258411407470774,0.8072139999323724,1.2039693832397447,-0.17472102351356966,2.582659789993059,0.5146241798630875,1.8933145866164018,-1.5208490001220731,79.80454360420227,7.812251985489311,0.6893452033766565,2,-0.6475286483764648,-1.397298812866211,-2.559133052825924,-2.837972640991211,-0.39037513732910156,0,-0.008990304378923897,-1.0212784072303485,27.165224075317386,1.250005771494971,26.7376708984375,-3.57143973928636,26.57036590576172,-0.008990304378923897
6786,2007-02-06,26.92356300354004,27.14663505554199,26.83061599731445,26.98552894592285,2027613.0,0.001613642556283379,-1.5499807618314005,-5.000461751579085,68.41340740571474,70.67516563965185,-0.8182100882166523,-1.3034494553891314,-2.283491757870099,-2.7361932262999957,20.80660168900697,0.31601905822753906,0.7942925293181773,1.1286824226379402,-0.25051294299491644,2.5078777882707968,0.4390847398215101,1.8182801054543702,-1.488022852617192,64.51607778342654,-5.597264464831284,0.689597682816429,2,-0.6909036636352539,-1.440673828125,-2.6040573120117188,-2.88134765625,-0.3346080780029297,1,-0.004372790270918747,1.500010688008498,26.88018798828125,-1.0212784072303485,27.165224075317386,1.250005771494971,26.7376708984375,-0.004372790270918747
6787,2007-02-07,27.035099029541016,27.08467102050781,26.35968589782715,26.427846908569336,3587055.0,0.004142691886148686,1.0526305841692536,-9.79977222359025,68.55073815018352,69.55310515936023,-0.8066992496482115,-1.3155290267141915,-2.3615074299473306,-2.8258839459087213,21.231259270376512,0.7249851226806605,0.8415301404309297,1.1342592239379883,-0.28562718102171303,2.5541456288976896,0.4243160214581394,1.8442024264178372,-1.5264057623650444,74.65750536564386,3.7898607441360923,0.7099432024798501,2,-0.8024396896362305,-1.5522098541259766,-2.7155933380126953,-2.9928836822509766,-0.41516113281249645,2,-0.011001555081359915,-1.5499807618314005,26.92356300354004,1.500010688008498,26.88018798828125,-1.0212784072303485,27.165224075317386,-0.011001555081359915
6788,2007-02-08,26.67570495605469,27.041296005249023,26.59515190124512,27.041296005249023,3748922.0,-0.01329361039490251,1.4406730142167536,-0.602041617589315,61.04817018857283,67.75154453894157,-0.3185839248121276,-0.878691884504228,-1.967084066061851,-2.4476009841652377,21.372534556064238,0.4461441040039027,0.8166239256963692,0.6970997810363819,-0.7131442833463204,2.1073438454190843,-0.00802225115496924,1.402221813227733,-1.0967846972757194,34.93150107312916,-32.08972232117295,0.7051220321913519,2,-0.4430456161499059,-1.192815780639652,-2.3716902732849157,-2.633489608764652,0.4957160949706996,3,-0.011382083709192137,1.0526305841692536,27.035099029541016,-1.5499807618314005,26.92356300354004,1.500010688008498,26.88018798828125,-0.011382083709192137
6789,2007-02-09,26.1923828125,26.73147392272949,26.161399841308594,26.61374092102051,2717525.0,-0.01811843939460689,-1.3589725375984951,1.1525394548063337,59.44827949287633,67.35600335227285,0.24163263189705475,-0.3256875860120019,-1.4302546363754658,-1.9473161079959667,21.214385666650056,0.5700740814208949,0.7847134841768266,0.15893907546997,-1.1907292926440896,1.5086074435840295,-0.5158951085870598,0.8337732595269998,-0.5460446417821494,3.1447283596652498,-63.62108090340985,0.6748341840570298,2,0.12083053588867188,-0.7094936370849609,-1.8883681297302246,-2.150167465209961,1.2578773498535192,4,0.01348472570467174,1.4406730142167536,26.67570495605469,1.0526305841692536,27.035099029541016,-1.5499807618314005,26.92356300354004,0.01348472570467174
6790,2007-02-12,26.34729385375977,26.48361587524414,26.204774856567386,26.25434684753418,1948697.0,0.005914354656799015,-1.9032181191727526,-0.22058910068670223,56.3798216874205,66.40569780107691,0.2727735797974695,-0.4124360135732097,-1.527956058374098,-2.086961708759574,21.12758050515189,0.2912330627441406,0.7667667089337797,0.2571526527404835,-1.0417756142742682,1.5560809197552352,-0.3923114807668924,0.9066167862478594,-0.6362344875805945,18.86798297154029,-42.49029279756964,0.6494641335073763,2,0.365590095520016,-0.6320381164550817,-2.043279170989994,-2.351552009582523,1.5986824035644496,0,-0.004938839127032413,-1.3589725375984951,26.1923828125,1.4406730142167536,26.67570495605469,1.0526305841692536,27.035099029541016,-0.004938839127032413
6791,2007-02-13,26.51459884643555,26.59515190124512,26.2419548034668,26.2419548034668,2443497.0,0.006349987729457274,-1.5909027311394672,2.9333278611149893,59.50295325420489,65.28766745784704,0.22967593248047535,-0.4994465762459761,-1.6461144187844958,-2.237279785514957,21.22215776728457,0.3531970977783203,0.7506190176279794,0.3572261810302777,-0.878838593198207,1.5932909552587624,-0.26080620608396643,0.9752585681445218,-0.741407132613503,38.25517497830901,-20.376942473696452,0.6180323871142428,2,0.19828510284423473,-0.7993431091308629,-2.2245264053344727,-2.5188570022583043,1.4561634063720632,1,-0.0009348056000000327,-1.9032181191727526,26.34729385375977,-1.3589725375984951,26.1923828125,1.4406730142167536,26.67570495605469,-0.0009348056000000327
6792,2007-02-14,26.52699089050293,26.638526916503906,26.40306282043457,26.557973861694336,3368705.0,0.0004673668321044655,1.451613543838745,-0.11363890754421312,60.592588674199796,64.0938912684446,0.23521999460253795,-0.4422777626362304,-1.6167922363907365,-2.226800849416229,20.938760514631607,0.23546409606933594,0.8220564150301257,0.3110617637634263,-0.8750807822366831,1.4972043097635357,-0.28200950923663015,0.9041330367634828,-0.6941521229437235,41.5493400445245,-17.05417626192895,0.5930712730000551,2,0.18589305877685547,-0.6537256240844727,-2.153265953063965,-2.5312490463256836,1.6172714233398402,2,0.0023358863163165378,-1.5909027311394672,26.51459884643555,-1.9032181191727526,26.34729385375977,-1.3589725375984951,26.1923828125,0.0023358863163165378
6793,2007-02-15,27.33872413635254,27.382099151611328,26.54557991027832,26.644723892211914,6481295.0,0.030600276118774694,1.14285993482159,-22.399409012558483,65.45453455206143,63.20301343093538,-0.538965686999525,-1.164888053767804,-2.362335806746902,-3.0003220749199784,20.685601546792096,0.8551082611083984,0.8729190897242667,1.028299236297606,-0.20086761695079858,2.2574660895460106,0.4137158096734055,1.6428826629218065,-1.4486241972056604,96.4467076459614,38.268307780133995,0.6145834266242022,2,-0.5669746398925781,-1.4065933227539062,-2.8844451904296875,-3.342982292175293,0.7497711181640625,3,-0.026291872145863704,1.451613543838745,26.52699089050293,-1.5909027311394672,26.51459884643555,-1.9032181191727526,26.34729385375977,-0.026291872145863704
6794,2007-02-16,27.512226104736328,27.54940414428711,27.202402114868164,27.34492111206055,3290273.0,0.006346381327762218,1.8718074191002367,0.24107339167142533,74.50981575599445,63.76670101791427,-0.7354047043673404,-1.261028406660639,-2.466866575234768,-3.1317416938636953,20.412571244106214,0.3470020294189453,0.8514392199354468,1.111642837524414,-0.19394493146684866,2.417230606515677,0.4588489530287845,1.7644367220200436,-1.532606212841582,97.23507141408251,33.27191445066129,0.6527938844956314,2,-0.6568241119384766,-1.2888612747192383,-2.9680986404418945,-3.516484260559082,-0.3655910491943395,4,-0.012387403782359363,1.14285993482159,27.33872413635254,1.451613543838745,26.52699089050293,-1.5909027311394672,26.51459884643555,-0.012387403782359363
6795,2007-02-20,27.50602912902832,27.57419013977051,27.165224075317386,27.35731315612793,2366195.0,-0.00022524443076388234,1.869554743646293,0.888891422317498,70.90620451922875,64.04367847497139,-0.705262070154447,-1.1431192769757672,-2.40113544111615,-3.087523441064185,20.915757754570517,0.408966064453125,0.80680712630598,0.9973178863525405,-0.29780213371173403,2.292437906416815,0.3497578763204032,1.6448778963846777,-1.4008264969421838,94.88371094169415,30.817802625549334,0.6475600100321377,2,-0.6382341384887695,-1.2702713012695312,-2.9619016647338867,-3.510287284851074,-0.9356632232666016,1,-0.0020275179093716122,1.8718074191002367,27.512226104736328,1.14285993482159,27.33872413635254,1.451613543838745,26.52699089050293,-0.0020275179093716122
6796,2007-02-21,27.44406509399414,27.512226104736328,27.30154609680176,27.45026016235352,1724375.0,-0.002252743743690222,2.238068714821709,-0.04165704758242738,63.377618750569454,63.46888743056983,-0.627710758627849,-1.0042955992655358,-2.291714692669089,-2.990876406284407,21.65499803491815,0.21068000793456676,0.7073442898833022,0.8538705825805657,-0.46221398030625593,2.1699551454673873,0.19582830113715488,1.5119128640239765,-1.191963711139568,88.88890698492501,24.35149462891117,0.658042281443411,2,-0.5762701034545898,-1.2083072662353516,-2.868955612182617,-3.4483232498168945,-0.5948581695556605,2,0.018288513804753936,1.869554743646293,27.50602912902832,1.8718074191002367,27.512226104736328,1.14285993482159,27.33872413635254,0.018288513804753936
6797,2007-02-22,27.623762130737305,27.67952919006348,27.43786811828613,27.45026016235352,2311970.0,0.006547755812694511,-1.4374993988014348,-28.006465517224743,63.51606827292175,63.74309832883082,-0.799165378149894,-1.0890280345313599,-2.4208884661059216,-3.142507495306461,22.42922305717327,0.24166107177735086,0.645743910095284,0.9378324508667006,-0.3869063002359674,2.2625712019693687,0.2754630753153684,1.6002018264180329,-1.2394518721911396,95.08204993641857,30.796448775706764,0.6623693755513334,2,-0.7032976150512695,-1.2330932617187464,-3.0486526489257812,-3.488600730895996,-0.7497692108154297,3,0.012561653276191409,2.238068714821709,27.44406509399414,1.869554743646293,27.50602912902832,1.8718074191002367,27.512226104736328,0.012561653276191409
6798,2007-02-23,28.0079402923584,28.05131530761719,27.43786811828613,27.512226104736328,3050942.0,0.013907524970815377,1.1063858353062903,2.857109877425442,63.026821053028776,64.14071405773664,-1.0890138908762275,-1.3563202922448774,-2.7740076114914594,-3.497090220311698,23.045126538823748,0.6134471893310618,0.5988518942557093,1.2036585807800293,-0.1505870510525682,2.557904212612627,0.5265357648637305,1.880781396696328,-1.4682037620301571,95.10490413653964,33.29452830531892,0.6771228159162996,2,-0.8798952102661097,-1.4313783645629847,-3.3693175315856934,-3.87277889251709,-0.7249832153320277,4,0.0048672633567976575,-1.4374993988014348,27.623762130737305,2.238068714821709,27.44406509399414,1.869554743646293,27.50602912902832,0.0048672633567976575
6799,2007-02-26,27.95217323303223,28.26819229125977,27.67952919006348,28.19383430480957,3016406.0,-0.001991116045808705,2.015869448380265,-0.48750081763159303,67.83506777293394,65.41351917834925,-0.8463743346009096,-1.1974847676373166,-2.6742047462947696,-3.4057162056617116,23.782328594402248,0.5886631011962891,0.5411076059512929,1.043481445312505,-0.32740790222799987,2.41437079285301,0.35803677154225255,1.7289261190827574,-1.200815673883536,71.34830780617459,11.32604600365255,0.6854446737702522,2,-0.6970996856689453,-1.2671728134155273,-3.1400499343872106,-3.755047798156742,-0.7001991271972692,0,0.00487697397794018,1.1063858353062903,28.0079402923584,-1.4374993988014348,27.623762130737305,2.238068714821709,27.44406509399414,0.00487697397794018
6800,2007-02-27,26.50220489501953,27.89020919799805,25.467397689819336,27.58038711547852,6447404.0,-0.051873188031734574,1.8540156153457206,4.4615469613260474,45.224718979684745,63.82704870340256,0.7016667635746856,0.3623204655246255,-1.187551738726718,-1.9352356503146382,24.73767545500919,2.484775543212894,0.5133413010134937,-0.46442365646362305,-1.640951232549405,0.7121039196221588,-1.052687444506514,0.12384013157926788,1.765987396240238,36.94691516000494,-21.577171943277804,0.5882637880428907,2,0.36559009552001953,0.18279552459717152,-1.6714916229248047,-2.2926855087280273,0.6630191802978551,1,0.024316096078615734,2.015869448380265,27.95217323303223,1.1063858353062903,28.0079402923584,-1.4374993988014348,27.623762130737305,0.024316096078615734
6801,2007-02-28,26.83061599731445,27.097063064575195,26.378276824951172,26.47741889953613,4398004.0,0.012391840739131688,-1.6067477130060688,-0.32758571888522,47.79115985946888,62.40466772398801,0.47248354657524416,0.11495908469499483,-1.4613216540153395,-2.2436879499000497,25.53563260615216,0.7187862396240234,0.5401469166932564,-0.18372516632080504,-1.245929787485867,0.8784794548442569,-0.7148274769033343,0.34737714426172417,1.4375762939453196,48.67255552385091,-7.488108123884906,0.531102310582531,2,0.03717899322510121,-0.1456155776977468,-1.8992104530334437,-2.599409103393551,0.19208908081055043,2,-0.009699743441551223,1.8540156153457206,26.50220489501953,2.015869448380265,27.95217323303223,1.1063858353062903,28.0079402923584,-0.009699743441551223
6802,2007-03-01,26.69429588317871,26.84300994873047,25.808202743530273,26.266740798950195,5076942.0,-0.00508076721568318,1.8547066561431202,1.2105283053510965,50.210988731249195,60.71094041056444,0.7096599584705814,0.275146681812501,-1.277010435721344,-2.0852288008832502,24.81228416465615,1.0348072052001953,0.5778094384139543,-0.3262417793273933,-1.3789446305671476,0.726461071912361,-0.8525932049472722,0.20010964629248562,1.517880516052248,43.80536126170723,-14.419334995005727,0.5263514256198775,3,0.17349910736083984,0.04027557373046875,-1.7566943168640137,-2.4568929672241175,0.4151611328125,3,0.005803151427469677,-1.6067477130060688,26.83061599731445,1.8540156153457206,26.50220489501953,2.015869448380265,27.95217323303223,0.005803151427469677
6803,2007-03-02,26.40306282043457,26.86159896850586,26.29152488708496,26.69429588317871,3540093.0,-0.010909936115889862,-1.2168546909651914,-0.6811591616777152,52.50001244834504,58.265406709714505,0.9545979894637675,0.5692101315724294,-0.9375840253325762,-1.7818342493548371,24.039660316458438,0.5700740814208984,0.5836042002353672,-0.600744438171386,-1.6826077516384146,0.48111887529564257,-1.141676094904902,-0.059812781437869944,1.7542180046081555,33.40713132387598,-30.47181270455622,0.5409316567335152,3,0.46473217010498047,0.3315086364746094,-1.3368844985961914,-2.1005964279174805,1.2206993103027344,4,0.01783619206188569,1.8547066561431202,26.69429588317871,-1.6067477130060688,26.83061599731445,1.8540156153457206,26.50220489501953,0.01783619206188569
6804,2007-03-05,26.136613845825195,26.48981285095215,25.81439971923828,25.87636375427246,3698571.0,-0.010091593404199961,-2.516145367887995,-0.8936145130656886,47.564458920791786,55.67187942099928,1.1235489583117655,0.7954291196184791,-0.6266423189478374,-1.511179729887477,22.889975843830246,0.6754131317138672,0.5798040156548154,-0.8157629013061509,-1.9612438312505738,0.32971802863827193,-1.3885033662783641,-0.24302243633393772,1.966869316513062,27.62147008740788,-40.21810287378151,0.5727404649722118,3,0.7311811447143555,0.5979576110839844,-0.9619979858398438,-1.6761388778686523,1.1835212707519531,0,0.0438596689671904,-1.2168546909651914,26.40306282043457,1.8547066561431202,26.69429588317871,-1.6067477130060688,26.83061599731445,0.0438596689671904
6805,2007-03-06,26.638526916503906,26.768651962280273,26.22336578369141,26.32250785827637,2805317.0,0.01920344669127383,-1.1204852341800238,1.2142899022323714,51.32977874269656,54.33323053123563,0.5427117435051905,0.28931653533121704,-1.0795104096585888,-2.0062227738089433,21.83120383605981,0.6320381164550781,0.4891974709061877,-0.3017667770385728,-1.4555223526961996,0.851988798619054,-0.8786445648673862,0.2751110107902406,1.4122345363839734,64.42313099533249,-6.862952097509378,0.5768777878288133,3,0.22926807403564453,0.09604454040527344,-1.4639110565185547,-2.091301918029785,1.1649322509765625,1,0.023028570282953353,-2.516145367887995,26.136613845825195,-1.2168546909651914,26.40306282043457,1.8547066561431202,26.69429588317871,0.023028570282953353
6806,2007-03-07,26.80583190917969,27.17142105102539,26.51459884643555,26.638526916503906,4284552.0,0.006280564732433769,-2.1641796530432598,0.5294142499321173,52.8957629908524,53.1531966110057,0.3077117615170586,0.11883175525666445,-1.1964132204254732,-2.1678907455123273,20.444136211671786,0.6568222045898402,0.3393685215779598,-0.12857522964477042,-1.2838905144459325,1.0267400551563917,-0.7062328720453515,0.4490824127558106,1.1932622684468193,73.18190785469561,-1.788604205109678,0.5776576424005805,3,0.06196308135985973,0.009293556213378906,-1.5800952911376989,-2.25860691070557,0.9170722961425746,2,0.01340723792327525,-1.1204852341800238,26.638526916503906,-2.516145367887995,26.136613845825195,-1.2168546909651914,26.40306282043457,0.01340723792327525
6807,2007-03-08,26.7376708984375,27.18381309509277,26.54557991027832,26.95454406738281,4403975.0,-0.0025427679682961113,-1.1237092464601344,-1.296274339915132,42.617986882563855,50.88554836984293,0.2648101545474226,0.17240710129131642,-1.06521771411688,-2.091859402932471,20.017516212038014,0.6382331848144496,0.21294643625786946,-0.18186483383178853,-1.339377757612688,0.9756480899491109,-0.7606212957222382,0.3968916280586612,1.2107893494328685,67.42092603141944,-4.633345820011527,0.5787564618904493,3,0.13012409210205078,0.13012409210205078,-1.5119342803955078,-2.1687583923339844,1.1153583526611364,3,0.010660396740246991,-2.1641796530432598,26.80583190917969,-1.1204852341800238,26.638526916503906,-2.516145367887995,26.136613845825195,0.010660396740246991
6808,2007-03-09,26.372079849243164,26.98552894592285,26.25434684753418,26.79963493347168,3958397.0,-0.013673257127856275,-1.2056073690933047,1.971452191655559,36.62790515591774,47.41808585684113,0.4178980282425684,0.5418668111855922,-0.6317500839756498,-1.719652491500998,19.69510429755972,0.7311820983886719,0.12092685356854815,-0.5322746276855455,-1.7110221242012997,0.6464728688302088,-1.1216483759434226,0.057099120572331685,1.5267591474661835,40.72401656343547,-26.98241036664747,0.589373748257877,3,0.30672359466552734,0.4957151412963867,-0.6072521209716797,-1.186619758605957,1.3570213317871094,4,0.027960523817737837,-1.1237092464601344,26.7376708984375,-2.1641796530432598,26.80583190917969,-1.1204852341800238,26.638526916503906,0.027960523817737837
6809,2007-03-12,26.54557991027832,26.58275985717773,26.266740798950195,26.279132843017575,2264201.0,0.00657892976310448,-1.1702283727052785,-0.6231876946137251,39.16083615029214,46.74432109801973,0.026697490339646635,0.41759439205826254,-0.7291637163354849,-1.8869447290397474,20.2350481224162,0.3160190582275355,0.009935387766116577,-0.37643442153930806,-1.520337713072486,0.7674688699938699,-0.948386067305897,0.1955172242272809,1.3046302602932265,33.54833969151077,-29.45131788423226,0.5719516457665894,3,-0.049571990966796875,0.32221508026123047,-0.7807521820068359,-1.322941780090332,1.2516822814941406,0,0.040616261694155664,-1.2056073690933047,26.372079849243164,-1.1237092464601344,26.7376708984375,-2.1641796530432598,26.80583190917969,0.040616261694155664
6810,2007-03-13,26.2171688079834,26.47741889953613,26.062257766723636,26.334901809692386,3589476.0,-0.012371592687178912,1.0615439985603754,-0.4418626292995529,36.939311626939926,45.538560183294294,0.3469049866710243,0.7755182320207439,-0.3474889862751738,-1.5634727979882186,20.894996011537085,0.48332214355468395,-0.14801705095137407,-0.6983392715454109,-1.8573862462076711,0.4607077031168494,-1.277862758876541,-0.11881578421428074,1.5853851129731034,13.81216221272115,-44.016074001047556,0.5795234873311308,3,0.278839111328125,0.6506261825561523,-0.4182605743408203,-0.9604501724243164,1.2145023345947266,1,0.04207038207183866,-1.1702283727052785,26.54557991027832,-1.2056073690933047,26.372079849243164,-1.1237092464601344,26.7376708984375,0.04207038207183866
6811,2007-03-14,26.48981285095215,26.56416893005371,25.98789978027344,26.310115814208984,2999622.0,0.01039944644540447,2.5094580702864793,-1.5263098208210018,38.163003302721904,44.19989513568015,0.023282520175463617,0.5279925265278109,-0.5632023446102679,-1.8364536289119329,21.35784168217204,0.5762691497802699,-0.3256663270977249,-0.42445592880249094,-1.5853593403679191,0.7364474827629373,-1.004907634585205,0.15599577698022316,1.2660379453816084,41.96901769210031,-10.686396276738918,0.5804517057827135,3,0.009293556213378906,0.37798213958740234,-0.6320385932922363,-1.2330942153930664,1.64825439453125,2,0.04959062277712922,1.0615439985603754,26.2171688079834,-1.1702283727052785,26.54557991027832,-1.2056073690933047,26.372079849243164,0.04959062277712922
6812,2007-03-15,26.58895492553711,26.70049095153809,26.303918838500977,26.39686584472656,1939821.0,0.003742649113559038,-1.0983590012716413,1.0689607591309254,34.2503517413047,42.172155057120115,-0.10322924194147376,0.45717000550239817,-0.6004910445777938,-1.9313028699235524,21.689781479046538,0.3965721130371129,-0.30759893009928163,-0.3284120559692383,-1.4852873788551122,0.8284632669166356,-0.9068497174121752,0.2500256054736987,1.1211268086663608,60.24835339215541,12.427046339333934,0.5784376614429367,3,-0.08984851837158203,0.2788400650024414,-0.7311806678771973,-1.3322362899780273,1.691629409790039,3,0.04264738057440787,2.5094580702864793,26.48981285095215,1.0615439985603754,26.2171688079834,-1.1702283727052785,26.54557991027832,0.04264738057440787
6813,2007-03-16,26.61993789672852,27.115652084350586,26.48361587524414,27.078474044799805,3466180.0,0.0011652572009008821,1.3720976845903023,-2.3871015787905243,35.131408145427514,40.79070497096853,-0.11199023728666191,0.3895486961065906,-0.5615930034809828,-1.9460943985281034,20.718802647752625,0.6320362091064453,-0.327550766933669,-0.2614897727966259,-1.4078618039824171,0.8848822583891653,-0.8346757883895215,0.31169624279626973,1.0452901565872672,56.044054547269006,10.736145849692178,0.5731860155928963,3,-0.03408145904541371,0.2478570938110316,-0.7621636390686071,-1.3632192611694371,1.3880023956298793,4,0.046322097337486934,-1.0983590012716413,26.58895492553711,2.5094580702864793,26.48981285095215,1.0615439985603754,26.2171688079834,0.046322097337486934
6814,2007-03-19,27.17142105102539,27.23338508605957,26.70049095153809,26.70049095153809,4325543.0,0.02071692114520851,-1.2631559762336007,-1.0270293879079055,59.34255778953883,41.681013753951,-0.5601556934522094,-0.19897751741479297,-1.0341474637672547,-2.4660431769249733,19.42023448066534,0.6134471893310511,-0.33918851747084133,0.30703363418579244,-0.8096045583764564,1.4236718267480413,-0.251285462095332,0.8653527304669169,0.44985039502046575,95.02490838339767,46.64932101696675,0.5583190962811242,3,-0.5607786178588867,-0.30362606048583984,-1.3136467933654785,-1.9147024154663086,1.0471992492675781,0,0.02052451099107455,1.3720976845903023,26.61993789672852,-1.0983590012716413,26.58895492553711,2.5094580702864793,26.48981285095215,0.02052451099107455
6815,2007-03-20,27.45026016235352,27.48744010925293,27.05368804931641,27.103260040283203,2123475.0,0.010262220397103894,1.0588192690368028,0.7368399735928816,58.7719222452873,42.3339203377771,-0.7953846757302614,-0.5082680919535996,-1.2419751295387123,-2.713780903367965,18.224545988385156,0.4337520599365199,-0.3325190602955068,0.5886611938476598,-0.521490178515073,1.6988125662103926,0.03358550766629165,1.143736880029028,0.127933808567807,97.5205770607908,47.15087358917877,0.5550756861813672,3,-0.7125902175903356,-0.5824651718139684,-1.5522089004516637,-2.193541526794437,1.090576171875,1,0.01264111987888672,-1.2631559762336007,27.17142105102539,1.3720976845903023,26.61993789672852,-1.0983590012716413,26.58895492553711,0.01264111987888672
6816,2007-03-21,27.94597625732422,27.983156204223636,27.30774307250977,27.456457138061523,3679528.0,0.018058702979090402,1.3955959206453603,1.4107174266742744,66.0827693769088,44.94111839270432,-1.2430871826368417,-1.0165746018591264,-1.6640498671391306,-3.175790928428988,17.213620040181244,0.6754131317138672,-0.2614274861090635,1.059281730651854,-0.12642995053371564,2.2449934118374237,0.466425890059071,1.6521375712446371,-2.478578567504883,97.78590283551621,44.66144063856683,0.5928558405927846,3,-0.96044826507568,-1.078181266784668,-1.7319064140319824,-2.6892576217651367,0.5886631011962926,2,-0.01840354797450683,1.0588192690368028,27.45026016235352,-1.2631559762336007,27.17142105102539,1.3720976845903023,26.61993789672852,-0.01840354797450683
6817,2007-03-22,27.970762252807614,28.038923263549805,27.741493225097656,28.0327262878418,2414771.0,0.0008869253754160145,6.999948698217263,-0.12658144002121077,71.6238955561261,48.82956177050525,-1.2008464651867463,-1.0688308147354597,-1.6251740599557394,-3.1671760573214733,15.94696272372596,0.29743003845214844,-0.24108344179299834,1.0667177200317361,-0.17331594966605124,2.3067513897295235,0.44670088518284246,1.6867345548806298,-2.4530493927001906,95.61752157453293,38.346634279673566,0.6200168348488933,3,-0.9573507308959925,-1.1029672622680629,-1.7566924095153773,-2.7140436172485316,-0.30362510681152344,3,0.005981424144384517,1.3955959206453603,27.94597625732422,1.0588192690368028,27.45026016235352,-1.2631559762336007,27.17142105102539,0.005981424144384517
6818,2007-03-23,28.14426231384277,28.23720932006836,27.89020919799805,27.958370208740234,1568964.0,0.006202907860251239,-1.1538479752328101,-2.9999999999995985,78.42104751556879,53.19180747775821,-1.2253887783658008,-1.2981512120532308,-1.738275771853008,-3.3100827170971776,14.236556663564762,0.34700012207030895,-0.2347145303895104,1.2334016799926708,-0.033390517995524505,2.500193877980866,0.6000055809985732,1.8667977789867685,-2.5257010375976527,93.9515913827148,31.569937464550534,0.6333960989940984,3,-1.0317077636718714,-1.276467323303219,-1.8511877059936488,-2.791498184204098,-0.21687507629394176,4,0.004843687852402079,6.999948698217263,27.970762252807614,1.3955959206453603,27.94597625732422,1.0588192690368028,27.45026016235352,0.004843687852402079
6819,2007-03-26,28.0884952545166,28.200031280517575,27.53701019287109,28.038923263549805,1896409.0,-0.0019814717012049954,3.86363890754434,0.26667077087245666,73.49398558468795,57.253437917507995,-1.036770342015405,-1.2982073681626076,-1.620714049403805,-3.209389702435736,11.957703493454124,0.6630210876464844,-0.16509043997139372,1.1708185195922844,-0.12078871515931411,2.462425754343883,0.5250149022164834,1.8166221369680855,-2.3128150956420903,87.43460981843846,24.26560991137095,0.6458036173758002,3,-0.9759407043457031,-1.2207002639770508,-1.7365550994873047,-2.676865577697754,0.2602500915527344,0,-0.002867898811533931,-1.1538479752328101,28.14426231384277,6.999948698217263,27.970762252807614,1.3955959206453603,27.94597625732422,-0.002867898811533931
6820,2007-03-27,27.14663505554199,27.419279098510746,26.66950988769531,26.70668792724609,5409713.0,-0.03353188522347639,-1.9156699784530191,8.874913428241632,54.41410941854866,59.05911637482207,0.05676983523753165,-0.3221072652551129,-0.6305250802379412,-2.2206985384136715,12.16061556622358,1.4189853668212926,-0.04946628572951539,0.19673681259154918,-1.08333098851854,1.4768046137016384,-0.44329708796349365,0.836770713146592,-1.2232631469958477,30.43473500047443,-30.167801189750765,0.6400339005550439,3,0.12392902374267933,-0.27884006500243785,-0.6072516441345179,-1.6513528823852504,1.4251823425293004,1,0.03948869694375379,3.86363890754434,28.0884952545166,-1.1538479752328101,28.14426231384277,6.999948698217263,27.970762252807614,0.03948869694375379
6821,2007-03-28,26.57036590576172,27.06608009338379,26.266740798950195,26.935955047607425,5554473.0,-0.0212280140283031,1.554455686943801,-0.8309842668181249,48.085094492190706,60.59631001380941,0.7215452733121204,0.24629245612917927,-0.010228703267252115,-1.600078232151347,12.554222241968432,0.8798942565917933,0.03565627341968991,-0.36651983261108256,-1.6569424087403668,0.9239027435182017,-1.0117311206757265,0.27869145545356133,-0.5081637525242435,15.408777331760065,-42.49999901791448,0.6452112880646428,3,0.6816091537475586,0.29742908477783203,-0.018589496612548828,-1.0626907348632777,2.187345504760742,2,0.07416045512717262,-1.9156699784530191,27.14663505554199,3.86363890754434,28.0884952545166,-1.1538479752328101,28.14426231384277,0.07416045512717262
6822,2007-03-29,26.84920692443848,27.09086608886719,26.657115936279297,26.92356300354004,2419451.0,0.0104944365337587,1.1212234275746724,0.20338700084517336,55.57164659271427,62.86744761906349,0.5403241446945337,-0.021447592516736336,-0.24688736672190004,-1.8343762156181214,12.27652947467289,0.5205001831054723,0.1771350091866779,-0.09542436599731019,-1.3815685327309666,1.1907198007363462,-0.7384964493641384,0.547647717369518,-0.6565043411911518,29.559778258104725,-29.26189112124897,0.6430720833668284,3,0.40276813507079723,0.018588066101070666,-0.2974305152893102,-1.2795677185058594,1.7102184295654261,3,0.06277401186654519,1.554455686943801,26.57036590576172,-1.9156699784530191,27.14663505554199,3.86363890754434,28.0884952545166,0.06277401186654519
6823,2007-03-30,26.873992919921875,27.23338508605957,26.83681297302246,26.917367935180664,3172140.0,0.0009231555908950639,-5.736695449317154,0.5833418838498124,53.9730314823455,62.2708335849309,0.6206317589724861,-0.009637862432057887,-0.23132970101691797,-1.8132313439486474,11.930237410632566,0.3965721130371094,0.30335438247556823,-0.09418487548828125,-1.3555873528892803,1.1672176019127178,-0.7248861141887808,0.5365163632122183,-0.6072521209716797,31.41028866388259,-29.343890187023824,0.6307012387005004,3,0.37798213958740234,-0.006197929382324219,-0.21842622756958008,-1.2516841888427699,1.8899154663085938,4,0.029513449245804235,1.1212234275746724,26.84920692443848,1.554455686943801,26.57036590576172,-1.9156699784530191,27.14663505554199,0.029513449245804235
6824,2007-04-02,27.28295707702637,27.394493103027344,26.94834899902344,27.08467102050781,3651609.0,0.015217841216342842,1.1176481239220701,-4.571434853348741,62.64706015490267,62.70140446377705,0.2560826422766418,-0.3460601486663144,-0.6027561207157,-2.173914907296652,10.94141342731058,0.5205001831054688,0.4599029923691518,0.2574621200561573,-0.947770266460676,1.4626945065729906,-0.3451540732022593,0.860078313314574,-0.8979881668090854,88.17201809810979,20.592673622831526,0.6026161932584162,4,-0.030982017517093396,-0.41516208648681996,-0.43065357208251953,-1.4747552871704102,2.05102348327636,0,0.023620246101002662,-5.736695449317154,26.873992919921875,1.1212234275746724,26.84920692443848,1.554455686943801,26.57036590576172,0.023620246101002662
6825,2007-04-03,27.25197410583496,27.468849182128906,27.19001007080078,27.369707107543945,4476920.0,-0.001135616315487309,-1.307687450670876,-0.5937533065920005,59.59436811801597,61.98047099056673,0.2860634480173836,-0.28117904220258794,-0.5220356562128536,-2.0932530156956126,10.3064782965312,0.278839111328125,0.619386445987157,0.19580678939819407,-0.9991397558930295,1.3907533346894176,-0.4016664832474177,0.7932800620438059,-0.7558707710266113,81.9587751546606,10.679718944283564,0.5974732726456125,4,9.5367431640625e-07,-0.3996706008911133,-0.28193712234496715,-1.3353338241577113,1.4189872741699254,1,0.04024557031996978,1.1176481239220701,27.28295707702637,-5.736695449317154,26.873992919921875,1.1212234275746724,26.84920692443848,0.04024557031996978
6826,2007-04-04,27.165224075317386,27.30774307250977,27.022705078125,27.27056312561035,3525730.0,-0.0031832567497926956,2.17239476086348,0.8947283154586096,57.276993043609835,60.38637071139825,0.2798457446667264,-0.17510126868407028,-0.4007125033409338,-1.961672219443166,10.338902925325383,0.2850379943847692,0.6180709662899062,0.09108715057373473,-1.0988070811759663,1.2809813823234357,-0.503859965301114,0.6860342664485835,-0.564654381393435,62.59545751465097,-9.662559106272859,0.5949471158748502,4,0.08675098419189098,-0.14251804351806996,-0.38882637023926137,-1.2485837936401367,1.7350063323974574,2,0.05177919088221139,-1.307687450670876,27.25197410583496,1.1176481239220701,27.28295707702637,-5.736695449317154,26.873992919921875,0.05177919088221139
6827,2007-04-05,27.022705078125,27.14663505554199,26.886383056640625,26.97933006286621,3071922.0,-0.005246376646746653,-1.2702761162366687,-0.41176577098574574,54.94670658402083,57.77811060789293,0.3059099678055155,-0.010680955244943391,-0.22116767062416898,-1.7768727407349836,10.463100770783045,0.27884101867676137,0.59527885373938,-0.06568355560302663,-1.245393864992323,1.1140267537862698,-0.6555387102976766,0.5241715990916234,-0.32393700663238434,29.41162269252706,-43.042687824577285,0.5898551546946482,4,0.21068096160888672,9.5367431640625e-07,-0.246307373046875,-1.1060647964477504,1.8589344024658203,3,0.06420550153589022,2.17239476086348,27.165224075317386,-1.307687450670876,27.25197410583496,1.1176481239220701,27.28295707702637,0.06420550153589022
6828,2007-04-09,27.10945701599121,27.165224075317386,26.92975997924805,27.041296005249023,3129212.0,0.003210335072503012,1.620706491741925,1.5714348533485774,49.14089965024591,55.0722121707327,0.06362513842935513,-0.041484947429335506,-0.2669250075506149,-1.818233825008626,10.21707718837691,0.23546409606933594,0.4932371452508484,-0.01580047607421875,-1.1463161771757413,1.1147152250273038,-0.58105832662498,0.5494573744765425,-0.31838246958405136,38.29818586678892,-30.008079836098922,0.5652578505507609,4,-0.24166202545166016,-0.08365249633789062,-0.3082737922668457,-1.1928167343139613,3.4328308105468786,0,0.05348570195107172,-1.2702761162366687,27.022705078125,2.17239476086348,27.165224075317386,-1.307687450670876,27.25197410583496,0.05348570195107172
6829,2007-04-10,27.623762130737305,27.67952919006348,27.06608009338379,27.202402114868164,3196993.0,0.01897142810506014,1.3023300762375,6.181833445265279,52.25808245321112,54.832653619028534,-0.5850603323854031,-0.49632038757522423,-0.7406054103350392,-2.2857743360575924,9.689093159627832,0.613449096679691,0.3737427040785519,0.44459552764892507,-0.6722769143445504,1.5614679696424005,-0.11384069334781088,1.003031748645661,-0.7459194979104744,92.96887963312507,27.186586960962146,0.5584362209967372,4,-0.6506271362304688,-0.5979576110839844,-0.8225789070129395,-1.707121849060055,2.745025634765625,1,0.041274112124811246,1.620706491741925,27.10945701599121,-1.2702761162366687,27.022705078125,2.17239476086348,27.165224075317386,0.041274112124811246
6830,2007-04-11,27.32013511657715,27.747690200805664,27.239582061767575,27.623762130737305,2526448.0,-0.010991515664055984,-1.1866663383322071,-0.7205881021574007,41.42615177745063,54.092771095168516,-0.28411152357810465,-0.11154405234386644,-0.382264357764889,-1.9372671582691368,8.912066674792854,0.5081081390380895,0.1959213600891303,0.08582019805908203,-0.9359197910734913,1.1075601871916554,-0.42504979650720287,0.5966901926253669,-0.390375137329098,50.359742500105185,-10.904447762950703,0.5108699945662861,4,-0.11773204803466797,-0.20758056640625,-0.5189518928527832,-1.4034948348998988,2.968099594116211,2,0.07371286544273459,1.3023300762375,27.623762130737305,1.620706491741925,27.10945701599121,-1.2702761162366687,27.022705078125,0.07371286544273459
6831,2007-04-12,27.80345916748047,27.83444023132324,27.19620704650879,27.32633209228516,4380897.0,0.017691129595111432,1.3678203214005373,-1.5714249817825348,47.96381456006653,53.24745642487433,-0.6415975662553848,-0.5179632106572569,-0.8213094166753336,-2.3761056801443026,8.298238179928608,0.6382331848144496,0.056554553007181596,0.5034619331359877,-0.48511848351530773,1.4920423497872832,0.00917172481034001,0.9977521414616355,-0.7952522277831982,96.73215237750385,38.168775864433485,0.4942902083256484,4,-0.4678325653076172,-0.6909046173095703,-1.0022759437561035,-1.886818885803219,2.5777225494384766,3,0.0312012331738587,-1.1866663383322071,27.32013511657715,1.3023300762375,27.623762130737305,1.620706491741925,27.10945701599121,0.0312012331738587
6832,2007-04-13,27.722904205322266,27.853029251098636,27.45026016235352,27.722904205322266,2703162.0,-0.0028972999968442936,2.095246471131352,0.0,44.7530965359175,52.223019208604555,-0.4739122761044676,-0.36691157306360367,-0.7188717679301853,-2.2551385205952137,7.906339915660472,0.4027690887451172,0.04959696496686661,0.3662095069885254,-0.5798193657896142,1.312238379766665,-0.10680492940054265,0.8392239433775934,-0.6409571228027282,85.90605690628583,30.504639375822038,0.47301443638906904,4,-0.3531980514526367,-0.6103496551513672,-0.881443977355957,-1.806263923645016,2.57772254943848,4,0.04246763591840974,1.3678203214005373,27.80345916748047,-1.1866663383322071,27.32013511657715,1.3023300762375,27.623762130737305,0.04246763591840974
6833,2007-04-16,27.853029251098636,28.13187026977539,27.76008224487305,27.871620178222656,2516765.0,0.004693773957181291,-2.6363365015997706,-100.0,47.12120364151934,50.49792404045084,-0.5035052838897833,-0.42153205869836086,-0.8305444542785274,-2.345861099569145,8.364684464682917,0.408966064453125,0.12525498461169704,0.43467998504639027,-0.468952703810686,1.3383126739034665,-0.017136359382149635,0.8864963294749302,-0.7017664343261707,73.83715623831193,21.558777493015697,0.45181634442853896,4,-0.34390258789062855,-0.7404747009277379,-0.9852342605590856,-1.9363889694213867,2.429008483886715,0,0.0369299231411826,2.095246471131352,27.722904205322266,1.3678203214005373,27.80345916748047,-1.1866663383322071,27.32013511657715,0.0369299231411826
6834,2007-04-17,27.729101181030273,27.88401222229004,27.623762130737305,27.85922622680664,2228535.0,-0.0044493569784146425,1.8965429399339795,6.999384425978561,58.90150455189914,50.420939199771205,-0.3460245306881582,-0.2673910810443658,-0.7030070576871026,-2.181663891726494,8.940942597250945,0.2602500915527344,0.14396923301950082,0.2828679084777832,-0.6230965413509075,1.188832358306474,-0.1701143164365604,0.7358501333921268,-0.5126815740600534,56.95362618411316,1.8331835011233863,0.45298222491434514,4,-0.21997451782226562,-0.616546630859375,-0.9558019638061523,-1.8124608993530238,2.298881530761715,1,0.10145250028631803,-2.6363365015997706,27.853029251098636,2.095246471131352,27.722904205322266,1.3678203214005373,27.80345916748047,0.10145250028631803
6835,2007-04-18,27.79726219177246,27.95217323303223,27.245777130126953,27.598976135253906,2683635.0,0.0024581038634174934,1.7804951294130646,-1.5238116177828591,72.19726515994863,52.078747212697735,-0.3673309051470319,-0.32487938216890555,-0.757503317627858,-2.2079590681497656,9.149893083588847,0.706396102905277,0.17690760188942178,0.33367881774902486,-0.5858003931484319,1.2531580286464816,-0.12606078769970352,0.7934184231977532,0.43994712829589844,64.23840654602829,3.9255572218942376,0.4597396054487281,4,-0.2881355285644531,-0.6847076416015625,-1.1153607368469238,-1.8806219100952113,2.168756484985348,2,0.09251003051989759,1.8965429399339795,27.729101181030273,-2.6363365015997706,27.853029251098636,2.095246471131352,27.722904205322266,0.09251003051989759
6836,2007-04-19,27.431671142578125,28.0079402923584,27.31393814086914,27.31393814086914,2302448.0,-0.013152052409770909,-10.78942422966011,0.5937533065920219,60.21734257217697,52.66437343360396,0.04473469373407113,0.00021675457719538826,-0.3836123003246996,-1.810415034789596,8.618922691397627,0.6940021514892578,0.12710486906979312,-0.0061969757080078125,-0.8971975487657424,0.8848035973497268,-0.45169726223687334,0.4393033108208577,0.7857095336914064,20.97906011606482,-41.43831338459975,0.4455002865288672,4,0.09914398193359375,-0.31911659240722656,-0.7497696876525879,-1.5150308609008754,2.776008605957035,3,0.10413377855355721,1.7804951294130646,27.79726219177246,1.8965429399339795,27.729101181030273,-2.6363365015997706,27.853029251098636,0.10413377855355721
6837,2007-04-20,28.1380672454834,28.49126434326172,27.94597625732422,27.970762252807614,4614418.0,0.025751114441177503,-4.028547306210754,1.4210543369083022,67.89469562986856,54.74812854245092,-0.5440182981069519,-0.7304533395557158,-1.0769246129316628,-2.4836911126321652,8.250648993644774,1.0595932006835938,0.11616364543719371,0.6918338775634751,-0.22305383044289329,1.6067215855698436,0.23439002356029093,1.1492777315666594,-0.8922901153564453,71.64185275821829,5.08325936580286,0.4574438540031851,4,-0.35939502716064453,-0.7590646743774414,-1.4546165466308594,-2.153265953063965,2.3732395172119105,4,0.07971814310720293,-10.78942422966011,27.431671142578125,1.7804951294130646,27.79726219177246,1.8965429399339795,27.729101181030273,0.07971814310720293
6838,2007-04-23,28.28058433532715,28.5036563873291,28.082298278808594,28.18144226074219,3171979.0,0.0050649210765045805,-1.8333258517753737,0.5925828811162962,65.27510396710423,56.194464266216826,-0.5620459144556484,-0.9088300681959183,-1.1928459742440758,-2.589449718817942,7.598029521849897,0.4213581085205078,0.1303309988961061,0.8275348663330071,-0.11097578520967488,1.766045517875689,0.35827954056166433,1.2967901921043499,-1.0098974609374984,82.26602030960241,17.679585407350757,0.4692553257713419,4,-0.4306526184082031,-0.8953857421875,-1.5971336364746094,-2.295783042907715,2.5095615386962926,0,0.07142859551562486,-4.028547306210754,28.1380672454834,-10.78942422966011,27.431671142578125,1.7804951294130646,27.79726219177246,0.07142859551562486
6839,2007-04-24,28.0079402923584,28.478870391845703,27.896404266357425,28.441692352294922,2832107.0,-0.009640679263765106,1.2926856735298946,-4.375055310798748,60.777363251721226,58.34459887446912,-0.25610771541212074,-0.67725357598027,-0.8806447029058404,-2.269683479338873,7.419119589102372,0.5824661254882777,0.16495033959920136,0.5589185714721694,-0.3687382025047228,1.4865753454490616,0.0950901844837233,1.0227469584606155,-0.6879346374511712,60.59112254754046,-1.7235617223937894,0.4638283869884469,4,-0.15800857543945312,-0.62274169921875,-1.2811145782470703,-2.023138999938965,3.79842376708984,1,0.08119474045177855,-1.8333258517753737,28.28058433532715,-4.028547306210754,28.1380672454834,-10.78942422966011,27.431671142578125,0.08119474045177855
6840,2007-04-25,28.21862030029297,28.336353302001953,27.85922622680664,28.10708427429199,2656845.0,0.007522152851491715,1.749995877512656,-0.2571423545914747,64.50509650664074,60.18251909075514,-0.3642380424989504,-0.8469277996748446,-1.0534977879399605,-2.4311420412727998,7.37515197012773,0.4771270751953125,0.23416645763986565,0.7159993171691887,-0.2606744514264676,1.692673085764845,0.22766243287136234,1.2043362014670151,-0.8512686160888663,76.04171509647217,13.194030143649371,0.4883368842978273,4,-0.3439035415649414,-0.8334217071533203,-1.4794015884399414,-2.233819007873535,3.8108139038085866,2,0.06411944993215113,1.2926856735298946,28.0079402923584,-1.8333258517753737,28.28058433532715,-4.028547306210754,28.1380672454834,0.06411944993215113
6841,2007-04-26,28.54083633422852,28.5532283782959,28.001745223999023,28.09469223022461,3112751.0,0.011418560883084794,1.3421114450267717,3.9999999999999045,69.91868738638456,62.978695851918154,-0.6379439875805346,-1.0687472838765437,-1.3387563764554677,-2.707303885858753,6.953668883432824,0.551483154296875,0.26417653816486464,0.9396918296814007,-0.038560020280140606,1.917943679642942,0.4505659047006283,1.4288177546621732,-1.1280324618994158,98.21440840769914,29.85103726537801,0.48912592498077145,4,-0.6413335800170934,-1.1308517456054723,-1.738103866577152,-2.5560350418090856,3.4824028015136754,3,0.049934848644224594,1.749995877512656,28.21862030029297,1.2926856735298946,28.0079402923584,-1.8333258517753737,28.28058433532715,0.049934848644224594
6842,2007-04-27,28.53463935852051,29.60042762756348,28.24340629577637,28.54083633422852,7365350.0,-0.0002171266334117794,-3.610519426236679,-0.013890076440309755,69.102955718927,65.4211127494079,-0.5637809810516003,-0.9800557312291467,-1.2953114760007232,-2.6588756046358917,7.0866315278432515,1.3570213317871094,0.3731881486294455,0.8492232322692921,-0.1465158619453426,1.8449623264839268,0.35135368516197474,1.3470927793766094,-1.0534100158333999,38.79006365491621,-31.997608583704604,0.4978695471073173,4,-0.11153697967529652,-0.6010551452636754,-1.6079778671264684,-2.3174715042114293,3.4700107574462926,4,0.05863190941346441,1.3421114450267717,28.54083633422852,1.749995877512656,28.21862030029297,1.2926856735298946,28.0079402923584,0.05863190941346441
6843,2007-04-30,27.66713714599609,28.5036563873291,27.66713714599609,28.5036563873291,5215085.0,-0.030401723379951617,1.0000000000000084,134.98830409356782,50.53110568351505,64.49106843069856,0.3068477222618107,-0.052793209894836934,-0.4260424110459802,-1.7467331278600646,7.071812532823474,0.8675022125244212,0.40232439726688796,-0.05793619155884144,-0.9778996057034313,0.8620272225857484,-0.5179178986311364,0.40204551551345347,-0.016371940518869366,0.0,-65.1736365709935,0.45998170707229546,4,0.7559652328491246,0.26644706726074574,-0.7265338897705043,-1.4499692916870082,3.612527847290039,0,0.10279956331191342,-3.610519426236679,28.53463935852051,1.3421114450267717,28.54083633422852,1.749995877512656,28.21862030029297,0.10279956331191342
6844,2007-05-01,27.927387237548828,28.292978286743164,27.741493225097656,28.14426231384277,4302465.0,0.009406469855534061,1.1445752748984777,0.2592589214664646,57.51533517863774,62.85974287721957,0.08681158988882842,-0.2764632026929732,-0.6870584354643796,-1.9606732304390242,7.32318382130164,0.6258411407470739,0.46216405623087553,0.17009239196777415,-0.7295894068336466,1.0697741907691949,-0.279748507432938,0.6199332913684863,1.673040390014652,13.461510002456723,-51.37240279291947,0.4498408994007105,5,0.5297956466674805,0.0061969757080078125,-0.9372124671936035,-1.5522098541259766,3.1973667144775426,1,0.1025072131568967,1.0000000000000084,27.66713714599609,-3.610519426236679,28.53463935852051,1.3421114450267717,28.54083633422852,0.1025072131568967
6845,2007-05-02,28.348745346069336,28.59040641784668,27.98935127258301,27.98935127258301,2902147.0,0.015087630824053067,-2.344825024147457,-1.6571478826788728,56.85356485483634,62.48598979751505,-0.2772474609418367,-0.644484014956852,-1.1041022730783858,-2.338143761930901,7.853963385204876,0.6630191802978516,0.514794264751405,0.5366119384765611,-0.36707631092890836,1.4403001878820305,0.08476781377382636,0.9884560631792958,1.214503593444828,35.25637800278419,-24.487482646242917,0.4518441247027351,5,0.2850370407104492,-0.4151611328125,-1.3585705757141113,-1.9735679626464844,3.3460807800293004,2,0.12196725714559054,1.1445752748984777,27.927387237548828,1.0000000000000084,27.66713714599609,-3.610519426236679,28.53463935852051,0.12196725714559054
6846,2007-05-03,28.57181739807129,28.65856742858887,28.323959350585934,28.36733436584473,3434549.0,0.007868850958967943,-1.2978715043552222,0.568966066254122,60.30074972192657,61.64221802996594,-0.3593737137400126,-0.7976715782226833,-1.3181813948473362,-2.521818706329391,8.191769426062601,0.3346080780029368,0.5355203543039835,0.6893543243408189,-0.22126166034818695,1.5999703090298247,0.2340463319963142,1.1446623166853236,0.9549964271545441,46.794843335789935,-9.241470389120288,0.4553079923445031,5,0.061964988708496094,-0.6382331848144531,-1.5026378631591797,-1.989058494567871,3.147794723510742,3,0.12101494132689194,-2.344825024147457,28.348745346069336,1.1445752748984777,27.927387237548828,1.0000000000000084,27.66713714599609,0.12101494132689194
6847,2007-05-04,28.75771141052246,28.76390838623047,28.441692352294922,28.72672843933105,3213938.0,0.0065062018933286225,13.856564945915046,0.15151854339230417,60.83086717451262,61.14841394190021,-0.5007912616530739,-0.8926872059810123,-1.498530016551392,-2.666834679345797,8.393000596132543,0.3222160339355469,0.5193565291384417,0.7884980201721206,-0.10771218559078832,1.6847082259350294,0.3403929172906679,1.2366031230535732,0.7333960027008075,99.43498010517821,43.7645842373817,0.44810510288145394,5,-0.12392902374267578,-0.6289396286010742,-1.6978263854980469,-2.174952507019043,2.3484535217285156,4,0.11355311549669689,-1.2978715043552222,28.57181739807129,-2.344825024147457,28.348745346069336,1.1445752748984777,27.927387237548828,0.11355311549669689
6848,2007-05-07,28.559425354003906,28.75771141052246,28.454086303710934,28.75771141052246,1747130.0,-0.006895056901016217,2.06249579161019,-6.399839940900522,59.766762016938664,61.03612491581325,-0.2892050156710049,-0.6115583784147596,-1.3092734419044731,-2.440776073835501,8.640351788775872,0.303625106811527,0.571309097467811,0.5177135467529297,-0.31821823226486146,1.3536453257707208,0.09974765724403412,0.9356794362618253,0.8966897754568492,80.0,23.48018801482604,0.4179658895088962,5,0.0743570327758789,-0.3408050537109375,-1.4995403289794922,-1.9766664505004883,4.207386016845703,0,0.12063354634269241,13.856564945915046,28.75771141052246,-1.2978715043552222,28.57181739807129,-2.344825024147457,28.348745346069336,0.12063354634269241
6849,2007-05-08,28.76390838623047,28.78869438171387,28.34255027770996,28.441692352294922,1553955.0,0.007159914098127773,1.3999917916726252,-1.6250060119854943,61.01694841565374,60.64855290570358,-0.41926731960123576,-0.7654921000479042,-1.5187981996001128,-2.6095844718700505,9.583386442423992,0.4461441040039098,0.5376005778954074,0.665189266204834,-0.20551565129620997,1.535894183705878,0.229836807454312,1.100541724955356,0.6579143051430236,96.89920445922749,39.64737970064967,0.43535245875052136,5,-0.1301259994506836,-0.520503044128418,-1.7040233612060547,-2.078907966613766,3.7364578247070312,1,0.08746226602014828,2.06249579161019,28.559425354003906,13.856564945915046,28.75771141052246,-1.2978715043552222,28.57181739807129,0.08746226602014828
6850,2007-05-09,29.33398056030273,29.414535522460934,28.379728317260746,28.441692352294922,3947262.0,0.01981900951767601,-1.036588524559395,2.769223483727362,70.71524826112523,60.737059669563656,-0.9102051400965934,-1.240560516374945,-2.0406477952524718,-3.1360504939866587,10.762660978081094,1.0348072052001882,0.5248967914177491,1.1345691680908168,0.1811263643183345,2.088011971863299,0.6578477662045756,1.6112905699770579,-1.5924873352050746,92.613540967092,29.502235729750225,0.47672140188624096,5,-0.7001981735229457,-1.09057521820068,-2.2740955352783168,-2.648980140686028,3.1106185913085973,2,0.061047745908275,1.3999917916726252,28.76390838623047,2.06249579161019,28.559425354003906,13.856564945915046,28.75771141052246,0.061047745908275
6851,2007-05-10,28.670961380004886,29.185266494750977,28.46647834777832,29.14189147949219,4185786.0,-0.022602427888532062,1.5777792978436296,-0.5277780152880641,55.85830856987577,59.26543220855796,-0.25343834151193434,-0.5367367210043774,-1.3467034234371553,-2.426208917648321,11.858044490296438,0.8675022125244105,0.5345294665089995,0.4281748771667502,-0.5283490739012855,1.3846988282347859,-0.05008709836726766,0.906436852700768,-0.896007308959966,30.635785697891464,-30.099507163480858,0.47826197553401767,5,-0.1301250457763743,-0.4275560379028356,-1.6188220977783239,-1.9859609603881836,5.254587173461918,3,0.10546785320573848,-1.036588524559395,29.33398056030273,1.3999917916726252,28.76390838623047,2.06249579161019,28.559425354003906,0.10546785320573848
6852,2007-05-11,28.900230407714844,29.07992744445801,28.646175384521484,28.72053337097168,3083380.0,0.00799655877147698,-1.6415035166073522,-0.3815790006601783,56.6845058424844,59.94914333733233,-0.47538658220823393,-0.7096659567553907,-1.5373508459561123,-2.609914156270179,12.980066035431765,0.433752059936527,0.5183334719497452,0.5985775947570815,-0.3680885004315648,1.5652436899457278,0.11524454716276011,1.0819106423514029,-1.0924847076416029,52.023116244891455,-5.741298022049541,0.4833330475943228,5,-0.3222160339355469,-0.656825065612793,-1.7628898620605469,-2.215229988098141,5.174034118652351,4,0.09755568291644345,1.5777792978436296,28.670961380004886,-1.036588524559395,29.33398056030273,1.3999917916726252,28.76390838623047,0.09755568291644345
6853,2007-05-14,28.88163948059082,29.37116050720215,28.84446144104004,28.962194442749023,1770692.0,-0.0006432795469707431,-5.800019700066488,-0.44828208421343124,59.97170905519215,60.2220737680606,-0.29770848810020567,-0.6430315399122648,-1.4701692995061606,-2.5441187397452687,13.814255225856131,0.5266990661621094,0.44864283967563523,0.528556156158448,-0.4470219825238786,1.5041342948407745,0.040767086817282916,1.016345225499613,-1.0417579840698252,50.288864097760246,-6.823953733828482,0.48778906934116356,5,-0.17969608306884766,-0.616545677185055,-1.7535934448242188,-2.1966390609741175,5.533430099487305,0,0.07702213211113218,-1.6415035166073522,28.900230407714844,1.5777792978436296,28.670961380004886,-1.036588524559395,29.33398056030273,0.07702213211113218
6854,2007-05-15,30.54228782653809,31.688631057739254,30.05276870727539,30.0837516784668,19211170.0,0.05749840991759725,-5.285709050800031,-5.6922148032390965,69.92560472534134,61.67452264256116,-1.7303951577094772,-2.1946370161998665,-3.053338552927695,-4.148218301225899,15.64344072633254,2.806991577148434,0.42589201333315785,2.0485451698303265,0.7086011781620343,3.388489161498619,1.3785731739961804,2.7185171656644727,-2.6709132494982946,65.35578948339264,10.197931901698077,0.669971995834146,5,-0.5359926223754954,-1.164932250976566,-3.595488071441654,-3.80771636962891,4.1516208648681605,1,0.07283421454690897,-5.800019700066488,28.88163948059082,-1.6415035166073522,28.900230407714844,1.5777792978436296,28.670961380004886,0.07283421454690897
6855,2007-05-16,30.36878776550293,30.53609275817871,29.91025161743164,30.220073699951172,5408745.0,-0.005680650448340208,1.589737214928118,0.3243235373640315,66.08505514623812,62.31722324526245,-1.3859675578644932,-1.9168866000586533,-2.8189586681584657,-3.919692592681905,17.896076909838282,0.6320362091064489,0.5594876319309243,1.7464688301086433,0.20897538385813164,3.283962276359155,0.9777221069833892,2.5152155532338973,-2.3447229292351572,59.03846244915169,8.941681507053495,0.7687467231252552,5,-0.3531970977783203,-0.9263687133789062,-3.3693180084228516,-3.63421630859375,4.164011001586914,2,0.07018977714533325,-5.285709050800031,30.54228782653809,-5.800019700066488,28.88163948059082,-1.6415035166073522,28.900230407714844,0.07018977714533325
6856,2007-05-17,30.28823471069336,30.36878776550293,29.92884063720703,30.15810966491699,2638770.0,-0.0026524949046887736,2.021291645108685,0.8750016032012962,65.23144149078395,62.80617594707037,-1.1581254572826332,-1.6984337648744159,-2.6826001782196656,-3.7848151945583055,20.375591067761555,0.43994712829589844,0.6517429152043874,1.523087596893312,-0.07810238130998925,3.124277575096613,0.7224926077916614,2.3236825859949626,-2.1175872255667265,53.97151191475522,2.343527203931693,0.8005949891016501,5,-0.27264404296875,-0.8458156585693359,-3.13075590133667,-3.5536632537841797,3.7736358642578125,3,0.07119478772913279,1.589737214928118,30.36878776550293,-5.285709050800031,30.54228782653809,-5.800019700066488,28.88163948059082,0.07119478772913279
6857,2007-05-18,30.381181716918945,30.68480682373047,30.26344871520996,30.43694877624512,4554545.0,0.003068749536359494,-1.8936145130656887,-0.42856514665143813,77.23881525574734,64.74751519582689,-1.1136806316750203,-1.7019771427462267,-2.7153137405139205,-3.816211603402838,22.291942752210886,0.4213581085205078,0.7309172353620497,1.5038788795471199,-0.2217700416020243,3.229527800696264,0.6410544189725478,2.366703340121692,-2.0698148888878087,54.03054258284139,-3.957510108388462,0.8628244605745727,5,-0.36559104919433594,-0.9139776229858398,-3.1570911407470703,-3.6466102600097656,3.123006820678711,4,0.116663231521835,2.021291645108685,30.28823471069336,1.589737214928118,30.36878776550293,-5.285709050800031,30.54228782653809,0.116663231521835
6858,2007-05-21,30.300626754760746,30.93266487121582,30.232465744018555,30.93266487121582,5159247.0,-0.0026514756044969667,1.2156863928539094,11.333538545727377,74.70967260196669,66.26892899430611,-0.849495554852485,-1.5413520975864223,-2.5624336115922866,-3.6700909549439906,24.343546998617665,0.7001991271972656,0.7827911631963964,1.3223217964172385,-0.4905331418885588,3.1351767347230357,0.41589432726433984,2.228749265570137,-1.8541693575412843,21.951172425923925,-39.947877264141454,0.9064274691528978,5,-0.26644706726074574,-0.8334226608276403,-3.059496402740482,-3.485501289367676,3.581544876098622,0,0.12453992460778207,-1.8936145130656887,30.381181716918945,2.021291645108685,30.28823471069336,1.589737214928118,30.36878776550293,0.12453992460778207
6859,2007-05-22,30.28203773498535,30.486520767211914,29.81110763549805,29.99700164794922,6380269.0,-0.0006134863125388801,-1.0566027325657483,-0.450979267887862,71.97183379476408,66.40854960915486,-0.662591937960201,-1.4162709652352845,-2.4758375241028716,-3.5830041372574186,26.57239429975765,0.6754131317138636,0.8253474351647867,1.1900279045104973,-0.6516040942074248,3.0316599032284195,0.26921190515153626,2.1108439038694584,-1.7058933913451,41.98894933667091,-22.31853730061448,0.9208159993589616,5,-0.2044830322265625,-0.8148336410522461,-2.9711971282958984,-3.414242744445801,3.6497058868408203,1,0.13648460124325812,1.2156863928539094,30.300626754760746,-1.8936145130656887,30.381181716918945,2.021291645108685,30.28823471069336,0.13648460124325812
6860,2007-05-23,30.02798271179199,30.57327079772949,29.984607696533203,30.57327079772949,3190699.0,-0.008389627719796677,1.1590902731139336,-1.9130492970469952,66.43356101458645,67.58357765856717,-0.3349651539157854,-1.074819376961262,-2.144738125143146,-3.27142402518216,29.019956720162853,0.5886631011962855,0.8903584536008502,0.845504760742184,-0.9932411697427597,2.6842506912271276,-0.07386820450028608,1.764877725984654,-1.327338899587776,19.336960200265064,-45.2365630438167,0.9193729652424714,5,0.13942050933838246,-0.5607786178588832,-2.7171421051025355,-3.160187721252438,3.94094276428223,2,0.1553859286651964,-1.0566027325657483,30.28203773498535,1.2156863928539094,30.300626754760746,-1.8936145130656887,30.381181716918945,0.1553859286651964
6861,2007-05-24,29.96601867675781,30.41835975646973,29.835893630981445,30.0093936920166,2957501.0,-0.002063543050124572,-2.836745462883299,0.07954513655697988,64.02877411074095,68.39960746615122,-0.07820211871598204,-0.9492798397166347,-2.013650730859414,-3.152008026686392,31.08918359229599,0.5824661254882848,0.9396229571999264,0.712281608581538,-1.1322186777084973,2.5567818948715733,-0.20996853456347964,1.6345317517265556,-1.145855374732193,13.812138723408008,-44.436906055765604,0.922250143145018,5,0.3005275726318395,-0.46473407745360973,-2.655178070068356,-3.098223686218258,4.473834991455082,3,0.15239862657744774,1.1590902731139336,30.02798271179199,-1.0566027325657483,30.28203773498535,1.2156863928539094,30.300626754760746,0.15239862657744774
6862,2007-05-25,30.20767974853516,30.34400177001953,29.92884063720703,29.97221565246582,3116625.0,0.008064503809602996,-1.5769269473696672,-5.42856514665106,68.94585820247622,69.39673514918279,-0.12840040796990948,-1.116413447410114,-2.1851512810696505,-3.332942421372607,31.732070904559134,0.4151611328125,0.8995950533147763,0.8702906608581564,-0.9885892009565538,2.7291705226728666,-0.0591492700491969,1.7997305917655098,-1.2727777362809967,35.35906152692356,-19.30672751594694,0.9294399309073546,5,0.5421895980834925,-0.5297956466674876,-2.885994911193851,-3.339884757995609,4.3375129699707,4,0.1275897671883559,-2.836745462883299,29.96601867675781,1.1590902731139336,30.02798271179199,-1.0566027325657483,30.28203773498535,0.1275897671883559
6863,2007-05-29,30.51130676269531,30.982236862182614,30.176698684692386,30.45553779602051,4652343.0,0.010051318627835704,-1.6262674000304778,0.2368470081246473,69.63787799281825,69.36476551223578,-0.19729652801524722,-1.2606725691244094,-2.4146418698431233,-3.5702946099927075,33.709715340869884,0.8055381774902273,1.009487875234207,1.031709194183346,-0.7213146136677224,2.7847330020344145,0.1551972902578136,1.9082210981088785,-1.4662555886217419,59.788374437508,10.032537141345507,0.876511903925534,5,-0.11463451385497692,-0.8334226608276367,-2.9324693679809535,-3.5319757461547816,3.6559028625488317,1,0.09809090768152862,-1.5769269473696672,30.20767974853516,-2.836745462883299,29.96601867675781,1.1590902731139336,30.02798271179199,0.09809090768152862
6864,2007-05-30,30.79014587402344,30.79014587402344,30.11473274230957,30.20767974853516,2328592.0,0.009138878039437248,1.3191499115855778,10.444269639865896,67.51117256160168,69.52322300283174,-0.48866826146988984,-1.3850569942877407,-2.6323545588727306,-3.7799709670911206,35.74638397896781,0.6754131317138707,1.1176649013117554,1.1674103736877477,-0.5181693226738098,2.852990070049305,0.32462052550696896,2.0102002218685264,-1.6393515046032476,83.24315240576816,37.301255298634686,0.8427898481807783,5,-0.393473625183109,-1.1122617721557688,-3.172580718994144,-3.8046188354492223,3.222152709960927,2,0.10042257576455849,-1.6262674000304778,30.51130676269531,-1.5769269473696672,30.20767974853516,-2.836745462883299,29.96601867675781,0.10042257576455849
6865,2007-05-31,31.80636405944824,31.955078125,30.858306884765625,30.982236862182614,7450882.0,0.03300465641126249,-1.046239524580552,1.4148929202960245,84.75272634406043,71.69225465319579,-1.429889477663064,-2.2440089749154417,-3.58336667675713,-4.726747141535174,37.75408705313953,1.164932250976559,1.2523551261869272,2.0107476234435993,0.1729556846795539,3.8485395622076446,1.0918516540615784,2.92964359282562,-2.5540562224952836,92.98248614164977,43.241249797722276,0.9188959693820224,5,-0.9232711791992152,-1.9952564239501918,-4.188798904418942,-4.82083702087402,2.5591335296630895,3,0.06682246227218736,1.3191499115855778,30.79014587402344,-1.6262674000304778,30.51130676269531,-1.5769269473696672,30.20767974853516,0.06682246227218736
6866,2007-06-01,32.029434204101555,32.841171264648445,31.51512908935547,32.77301025390625,4217901.0,0.007013380851592643,2.014081331830367,-0.9022588409553872,84.73174523736323,72.52480242893088,-1.5421721507091561,-2.3133691997874166,-3.753275107798192,-4.88064873575717,39.93273304630501,1.3260421752929759,1.1878075573762779,2.060936927795403,0.0642276199414269,4.057646235649379,1.062582273868415,3.059291581722391,-2.6149601498657766,72.12757875433844,21.738304636025774,0.9983546539269885,6,-0.7032947540283061,-1.7752799987792898,-4.3994765281677175,-5.043907165527337,1.9332923889160227,4,0.060553404084930706,-1.046239524580552,31.80636405944824,1.3191499115855778,30.79014587402344,-1.6262674000304778,30.51130676269531,0.060553404084930706
6867,2007-06-04,32.023239135742195,32.09759521484375,31.589487075805664,31.899309158325195,1995337.0,-0.00019341797672367544,2.7272898987709357,-0.1666675217007734,84.96554400394355,73.6643436958172,-1.4288106890184906,-2.1607690158690573,-3.69369328265687,-4.810456374855619,42.086115556691745,0.5081081390380859,1.1688561831300035,1.8914654731750566,-0.21917456022284654,4.002105506572963,0.8361454564761033,2.94678548987401,-2.3346293046734026,69.99997901274564,18.788430384956243,1.0553200166989531,6,-0.6970996856689453,-1.769084930419929,-4.368495464324958,-5.012926101684577,1.8899154663085866,0,0.07546440015724176,2.014081331830367,32.029434204101555,-1.046239524580552,31.80636405944824,1.3191499115855778,30.79014587402344,0.07546440015724176
6868,2007-06-05,32.004650115966804,32.066612243652344,31.74439811706543,31.843542098999023,2330529.0,-0.0005804853062051363,1.2608957501054505,1.2999923047325723,75.65221348076281,74.0732747720393,-1.2774207675611322,-1.971940849077452,-3.6264260741370364,-4.73059345461418,44.35586953371523,0.32221412658691406,1.1646305179304512,1.7006152153015215,-0.4319500666510194,3.833180497254066,0.6343325743252493,2.7668978562777937,-2.0638353702116383,69.31817307349255,19.073901813364984,1.0662826409762718,6,-0.666117668151859,-1.7504959106445384,-3.8263068199157786,-4.470737457275398,2.3484535217285014,1,0.07938042107423637,2.7272898987709357,32.023239135742195,2.014081331830367,32.029434204101555,-1.046239524580552,31.80636405944824,0.07938042107423637
6869,2007-06-06,31.27966499328613,31.868328094482425,31.0442008972168,31.868328094482425,3626917.0,-0.02265249331124497,1.7999961118365078,-3.6538411450624517,63.38797722292864,73.7348765729662,-0.44258247057917544,-1.1054973145592406,-2.858385700318511,-3.9475323581724275,46.51026794681176,0.9604492187500036,1.0792940327338023,0.8498422622680621,-1.1952096645139,2.8948941890500244,-0.17268370112292075,1.872368225659045,-1.1068217260195006,21.24997114252489,-26.730121793109586,1.0225259633909813,6,0.0588674545288157,-0.9883327484130788,-3.101321697235104,-3.745752334594723,2.9247226715087926,2,0.0923137966016514,1.2608957501054505,32.004650115966804,2.7272898987709357,32.023239135742195,2.014081331830367,32.029434204101555,0.0923137966016514
6870,2007-06-07,31.12475395202637,31.880720138549805,31.106164932250977,31.27966499328613,6739668.0,-0.004952452057686907,-7.064541753549796,0.2631573831363718,62.03207294463263,73.51302088784306,-0.12933431938783357,-0.8532961447919938,-2.6309681669647453,-3.736736404891129,47.927171278704016,0.7745552062988281,1.018246987352608,0.6053925514221241,-1.3939412029835658,2.6047263058278105,-0.3942743257807173,1.6050594286249655,-0.7384444449691969,4.482714699669888,-40.97397920503826,0.9996668772028432,6,0.2602519989013672,-0.709492683410641,-2.9293704032897985,-3.5908412933349645,3.5009937286376847,3,0.09277325168284589,1.7999961118365078,31.27966499328613,1.2608957501054505,32.004650115966804,2.7272898987709357,32.023239135742195,0.09277325168284589
6871,2007-06-08,31.694826126098636,31.694826126098636,31.0442008972168,31.12475395202637,3728104.0,0.0183157166463368,1.2826065136073768,-3.6799970449901958,66.61439949360354,73.25396992019053,-0.4787293155267065,-1.2492628829368257,-3.1018369142928073,-4.246348795076155,49.378175497286044,0.6506252288818359,1.0030788164136126,1.0242714881897008,-0.839244725669392,2.8877877020487936,0.0925133812601544,1.9560295951192472,-1.1121276784341596,61.76464197638184,16.67401676516795,0.9317581069295471,6,-0.2168741226196289,-1.1122608184814489,-3.411142826080326,-4.16091346740723,2.8875446319580043,4,0.08426206385822588,-7.064541753549796,31.12475395202637,1.7999961118365078,31.27966499328613,1.2608957501054505,32.004650115966804,0.08426206385822588
6872,2007-06-11,31.71961212158203,31.880720138549805,30.907878875732425,31.45316505432129,4362661.0,0.0007820202384067887,2.305256472982112,0.4673918134916121,68.20349948249158,73.09459453015423,-0.29781165388781616,-1.1088491863193681,-3.0340753626001806,-4.212885244539002,50.95670884935581,0.9728412628173793,1.0448601374318542,0.9080883979797356,-0.8126408408430663,2.6288176368025375,0.047723778568332875,1.7684530173911384,-0.9562358485588369,70.05349706177667,21.125606946406364,0.8603646194114013,6,-0.2416601181030238,-1.1277513504028285,-3.4359288215637207,-4.185699462890625,2.9742965698242188,0,0.07071695778742937,1.2826065136073768,31.694826126098636,-7.064541753549796,31.12475395202637,1.7999961118365078,31.27966499328613,0.07071695778742937
6873,2007-06-12,31.106164932250977,31.62047004699707,31.007022857666016,31.459362030029297,4522592.0,-0.0193396812981097,-1.224725474259429,-1.3255807294462938,59.172418887948254,72.16806634419274,0.4569422766701159,-0.3375052321502494,-2.334099855056458,-3.5456484124427092,52.24099157299844,0.7125892639160156,1.1022124817499375,0.18341493606567383,-1.280484173523753,1.6473140456551008,-0.5485346187290396,0.9153644908603873,-0.19828605651855113,20.38215936115913,-28.208007309945703,0.7319495547947142,6,0.7435741424560582,-0.5143041610717738,-2.7248878479003906,-3.5722522735595703,3.4080448150634695,1,0.09023901454626149,2.305256472982112,31.71961212158203,1.2826065136073768,31.694826126098636,-7.064541753549796,31.12475395202637,0.09023901454626149
6874,2007-06-13,32.76681137084961,32.822582244873054,31.236289978027344,31.236289978027344,6314102.0,0.05338640884260437,-1.0728782678700148,-4.333335133412897,73.21430130358415,70.88601911747315,-0.998869181558284,-1.921465523923743,-3.9003212464878807,-5.146457999088533,51.94596650758471,1.7164173126220774,1.1664885191741838,1.732835197448729,0.0665984349992641,3.3990719598981904,0.8997168162239966,2.5659535786734615,-1.858932495117184,97.08723163481578,42.94622433234555,0.8331183812247309,6,-0.8922863006591726,-2.1749505996704066,-4.340610027313232,-5.232898712158203,1.1091651916503906,2,0.0484115542672825,-1.224725474259429,31.106164932250977,2.305256472982112,31.71961212158203,1.2826065136073768,31.694826126098636,0.0484115542672825
6875,2007-06-14,32.5003662109375,32.834972381591804,32.35165023803711,32.77301025390625,5122451.0,-0.008131555948380997,1.4375228457645841,-0.17813801508909144,70.7614528554483,69.33376440837148,-0.6969151719730888,-1.5675068092047724,-3.539601488942715,-4.81528046109187,51.927702017990676,0.4833221435546946,1.2080445979996597,1.3598111152648933,-0.3974763456450461,3.117098576174829,0.4811673848099218,2.238454845719861,-1.4933433532714844,82.63674442174575,22.428007672279534,0.8786437304549682,6,-0.6289405822753835,-1.889916419982903,-4.061772346496582,-4.966453552246094,1.4623603820800781,3,0.05243083855725783,-1.0728782678700148,32.76681137084961,-1.224725474259429,31.106164932250977,2.305256472982112,31.71961212158203,0.05243083855725783
6876,2007-06-15,32.44459915161133,32.68626022338867,32.25250625610352,32.531349182128906,5991336.0,-0.0017158901830283124,1.1875162323607986,0.31818054622789343,68.90056682844886,67.54876694442764,-0.6437622543111239,-1.4144255240767833,-3.3854674714670594,-4.701967541459567,51.83526046624111,0.43375396728514914,1.2561169468645375,1.1962258338928216,-0.6049355912562433,2.9973872590418864,0.29564512131828735,2.0968065464673558,-1.2908444213867192,79.74290148383896,15.713758921724292,0.900580712574533,6,-0.5731735229492116,-1.7907743453979457,-4.00600528717041,-4.910686492919922,0.3965721130371165,4,0.06722686012733203,1.4375228457645841,32.5003662109375,-1.0728782678700148,32.76681137084961,-1.224725474259429,31.106164932250977,0.06722686012733203
6877,2007-06-18,33.925548553466804,34.080459594726555,32.865955352783196,33.02086639404297,6968993.0,0.045645483087496386,1.0000000000000233,-10.428609120091547,74.06116810071138,67.37198412442191,-2.041139103360038,-2.757609092905259,-4.744218523959965,-6.114493222807223,51.797716695669834,1.6358604431152273,1.1658115974237298,2.4999568939209063,0.3874883486966212,4.612425439145188,1.4437226213087655,3.556191166533047,-2.636800500488288,94.95968017197876,29.138559673877836,1.056234272612141,6,-1.4313793182373118,-2.562231063842784,-5.533427715301521,-6.391635894775398,-1.747398376464858,0,0.01936069518683481,1.1875162323607986,32.44459915161133,1.4375228457645841,32.5003662109375,-1.0728782678700148,32.76681137084961,0.01936069518683481
6878,2007-06-19,34.074264526367195,34.25395965576172,33.553760528564446,33.69008255004883,5136330.0,0.0043835981801743085,-1.1320687872786268,0.42465961367364685,73.57655358257848,68.50404816438302,-2.084627859011732,-2.750118073106293,-4.769285291778392,-6.192137741406967,51.63516436366732,0.7001991271972727,1.063864224878401,2.459990978240974,0.10985589809001084,4.810126058391937,1.2849234381654924,3.6350585183164554,-2.5063453192138745,94.04523527805611,29.170940118423857,1.1750675400754822,6,-1.4933452606201243,-2.5250539779663157,-5.663554668426521,-6.36994934082032,-2.6644725799560653,1,0.018185107548236656,1.0000000000000233,33.925548553466804,1.1875162323607986,32.44459915161133,1.4375228457645841,32.5003662109375,0.018185107548236656
6879,2007-06-20,34.415069580078125,35.09048080444336,33.807815551757805,34.11144256591797,10173572.0,0.01000183154201939,-1.8163178129004416,0.7903208189770584,70.73895608393042,69.47147962430499,-2.161174185529454,-2.914856955988192,-4.996511704866197,-6.462729869244782,52.47780873175881,1.282665252685554,0.9711651399725341,2.594144439697267,0.020987489048316377,5.167301390346218,1.3075659643727917,3.8807229150217424,-2.5248255190917988,76.20094145099583,14.267377418670172,1.2865784753244751,6,-1.4158897399902344,-1.9642753601074219,-5.931550979614258,-6.71075439453125,-4.585372924804684,2,0.0028807196511877464,-1.1320687872786268,34.074264526367195,1.0000000000000233,33.925548553466804,1.1875162323607986,32.44459915161133,0.0028807196511877464
6880,2007-06-21,34.69390869140625,34.92317581176758,33.844993591308594,34.229175567626946,8417404.0,0.008102238778838311,1.3355796206239747,1.5306053220092202,70.99613790051858,69.95833944729556,-2.1014791025350448,-2.9789456855330947,-5.146401991481959,-6.660710869090771,53.301785121202315,1.0781822204589844,0.995668845406442,2.6396872520446806,-0.09031170535104138,5.3696862094404025,1.2746877733468196,4.004686730742542,-2.3556314863359376,86.02622728702424,24.333627637895354,1.3649994786978603,6,-1.6947288513183594,-2.243114471435547,-5.0020833015441895,-5.9423933029174805,-2.6149024963378906,3,-0.023575669613405514,-1.8163178129004416,34.415069580078125,-1.1320687872786268,34.074264526367195,1.0000000000000233,33.925548553466804,-0.023575669613405514
6881,2007-06-22,34.532798767089844,34.89219284057617,34.14242553710937,34.452247619628906,22966870.0,-0.00464375247394111,-1.141594752440702,0.17332775164782582,69.3041009323021,70.0806284972745,-1.6712134874102134,-2.591004014060978,-4.871138071040491,-6.427367592023948,54.485473655820705,0.749767303466804,1.1177277408617172,2.2502383232116685,-0.5081452130445001,5.008621859467837,0.8710465550835806,3.629430091339753,-1.8092130581073036,74.9302918994558,13.69827585248543,1.3791917681280845,6,-1.4840469360351562,-2.0820045471191406,-4.803793907165527,-5.781283378601074,-3.352275848388672,4,-0.016508137029876413,1.3355796206239747,34.69390869140625,-1.8163178129004416,34.415069580078125,-1.1320687872786268,34.074264526367195,-0.016508137029876413
6882,2007-06-25,34.06187057495117,34.625747680664055,33.944137573242195,34.532798767089844,4991893.0,-0.01363712785965876,1.0754662190808633,-5.8463250615646905,64.7950214317224,70.70536211324941,-0.9310000912066698,-1.9146918340048273,-4.286577576888099,-5.897292379901131,55.588161719323146,0.6816101074218608,1.2634573574799077,1.5866005897521944,-1.0990064288989245,4.27220760840331,0.2437970804266385,2.929404099077754,-1.006919552604117,33.06457618619738,-26.023280144660667,1.342803509325558,6,-0.8984851837158203,-1.6110763549804688,-4.3328657150268555,-5.223605155944824,-2.670667648315426,0,-0.03583770620044635,-1.141594752440702,34.532798767089844,1.3355796206239747,34.69390869140625,-1.8163178129004416,34.415069580078125,-0.03583770620044635
6883,2007-06-26,33.504188537597656,34.328319549560554,33.398849487304695,34.328319549560554,4872792.0,-0.016372619234940933,1.2556366615595724,1.7500141756648537,66.39269860786787,69.94740625816982,0.002921099556125739,-1.1818903140214303,-3.62359566056859,-5.285777127875896,55.870018538294744,0.9294700622558594,1.3399203022168145,0.8792744636535659,-1.67592493368182,3.434473860988952,-0.3983252350141271,2.156874162321259,-0.16426334575712076,6.22706905610727,-55.265686126143876,1.277599698667692,6,0.16730499267578125,-1.0533943176269531,-3.762791156768799,-4.665923118591309,-1.4065933227539062,1,-0.03957828613302061,1.0754662190808633,34.06187057495117,-1.141594752440702,34.532798767089844,1.3355796206239747,34.69390869140625,-0.03957828613302061
6884,2007-06-27,33.88217163085937,33.956531524658196,33.008472442626946,33.392654418945305,4070074.0,0.011281666853012906,1.9708684477915248,-0.5939798464180359,69.67286040372822,69.82645154131203,-0.22373832038337582,-1.3874864919768797,-3.8857204395554312,-5.614009332952371,56.05897728710107,0.94805908203125,1.4311778825555095,1.1026562690734778,-1.3575212967736618,3.562833834920621,-0.12743251385009557,2.3327450519970476,1.2083091735839915,45.631046683986376,-22.119969441498647,1.230088782923571,6,-0.2106781005859304,-1.4313774108886648,-4.131479740142815,-5.04390621185302,-2.844167709350579,2,-0.07296992977263694,1.2556366615595724,33.504188537597656,1.0754662190808633,34.06187057495117,-1.141594752440702,34.532798767089844,-0.07296992977263694
6885,2007-06-28,33.93174362182617,34.2911376953125,33.590938568115234,33.77063751220703,2766908.0,0.001463070062535543,-1.690465895182745,0.3291122471244662,67.23974256565876,69.64191551211313,-0.0546656474953906,-1.3382805973113392,-3.8186667072076546,-5.608485882588845,55.57611948530457,0.7001991271972656,1.626526910612057,1.0459592819213839,-1.4208304262407196,3.5127489900834874,-0.18743557215966433,2.2793541360024356,1.1170970153808568,49.01317521455814,-18.689755459572105,1.2333948540810515,6,0.046474456787109375,-1.4685564041137695,-4.159364223480225,-5.093478202819824,-1.8961105346679759,3,-0.12089113404458651,1.9708684477915248,33.88217163085937,1.2556366615595724,33.504188537597656,1.0754662190808633,34.06187057495117,-0.12089113404458651
6886,2007-06-29,33.96892547607422,34.346908569335945,33.71487045288086,33.975120544433594,3381131.0,0.0010957837788250213,-1.457833291302634,-0.03845334217318211,67.3022174881379,68.89092099960496,0.1644062764773011,-1.2887873499268494,-3.7246003165758452,-5.590489320355378,54.64098086016727,0.6320381164550852,1.5952197729968276,0.9861665725708022,-1.491343735505609,3.46367688064721,-0.2525885814673998,2.2249217266090042,1.0391077972412077,59.38711054606739,-7.687253767259335,1.2387551540382038,6,0.0805511474609375,-1.5057382583618164,-4.1516218185424805,-5.130660057067871,-2.3918304443359375,4,-0.05563671074426568,-1.690465895182745,33.93174362182617,1.9708684477915248,33.88217163085937,1.2556366615595724,33.504188537597656,-0.05563671074426568
6887,2007-07-02,34.43985366821289,34.501819610595696,33.96892547607422,34.03088760375977,3418410.0,0.013863499817513114,-1.000014317007146,-66.01477832512201,76.21833025369997,69.18445174084069,-0.252442674996864,-1.6541975837509852,-4.07887472443727,-6.004721401681923,53.69404362981247,0.5328941345214773,1.6164174827311584,1.336264038085936,-1.179631448830456,3.852159525002328,0.07831629462774004,2.594211781544132,0.5281883884887648,95.85053337148042,21.9251863859605,1.2579477434581963,7,-0.3903770446777344,-1.9301929473876953,-4.555938243865967,-5.601588249206543,-2.8131866455078125,0,-0.09463834489285294,-1.457833291302634,33.96892547607422,-1.690465895182745,33.93174362182617,1.9708684477915248,33.88217163085937,-0.09463834489285294
6888,2007-07-03,34.54519271850586,34.625747680664055,34.222976684570305,34.40267562866211,1679027.0,0.003058638149505022,1.65306430132937,0.3484814566077219,68.51614133197764,68.93747232395705,-0.31732571789573427,-1.6437211228166078,-4.068525247854666,-6.046437710988059,52.7271342031782,0.40277099609375,1.675800661466205,1.3145759582519503,-1.224137000089236,3.85328891659314,0.0452194790813536,2.5839324374225434,0.383657945914301,95.0190938274696,23.031180602871487,1.2693564791705942,7,-0.5793685913085938,-1.9425859451293945,-4.331315994262695,-5.706927299499512,-4.492424011230469,1,-0.09130039648557298,-1.000014317007146,34.43985366821289,-1.457833291302634,33.96892547607422,-1.690465895182745,33.93174362182617,-0.09130039648557298
6889,2007-07-05,34.16720962524414,34.52660369873047,33.98131561279297,34.340709686279304,2768199.0,-0.01094169878691209,1.0,-1.2173982869379514,66.96089414099163,68.48911190623184,0.02436304467786954,-1.0944306665387842,-3.568071100328204,-5.598666642807878,52.940896740483545,0.5638771057128906,1.5479221204455058,0.7922156333923311,-1.603752438210826,3.1881837049954918,-0.40576840240925094,1.9901996691939132,0.7232334747401552,55.688633791550465,-14.334610892864056,1.1979840358015796,7,-0.21687698364257812,-1.5646028518676758,-4.129931449890137,-5.189523696899414,-4.151618957519531,3,-0.060573117708484836,1.65306430132937,34.54519271850586,-1.000014317007146,34.43985366821289,-1.457833291302634,33.96892547607422,-0.060573117708484836
6890,2007-07-06,34.01229858398437,34.60095977783203,33.956531524658196,34.31592559814453,4174005.0,-0.00453390964491629,-2.104472949132536,1.75001099335998,65.6365643945821,68.08160784648517,0.0809305403183842,-0.7505830143395258,-3.2967558822769547,-5.376633413106944,53.17898913827366,0.6444282531738352,1.408981734318644,0.492927360534658,-1.6686427538383697,2.6544974749076893,-0.5878576966518594,1.5737124177211754,0.8405051028527808,32.65293302230862,-34.647899606803854,1.080785057186515,7,-0.1951885223388672,-1.0379047393798757,-3.975020408630364,-5.034612655639641,-3.1354026794433523,4,-0.08744762295707087,1.0,34.16720962524414,1.65306430132937,34.54519271850586,-1.000014317007146,34.43985366821289,-0.08744762295707087
6891,2007-07-09,34.36549758911133,34.45844268798828,33.993709564208984,34.01849365234375,3041420.0,0.010384449738227053,-1.3437509017978242,-1.1428625273261537,55.6618909036638,67.06681556558976,-0.33357479144784463,-0.9417260711275048,-3.5374340804304794,-5.662646340794375,53.55163353429958,0.4647331237792969,1.2892821070646505,0.7125927925109892,-1.299171092773861,2.7243566777958357,-0.29328915013143586,1.7184747351534142,0.45041947284161665,61.11120611522585,-2.5798071911638445,1.005881942642424,7,-0.5483875274658274,-1.3663177490234375,-4.018397331237793,-5.2545881271362305,-4.740283966064453,0,-0.0677966176951661,-2.104472949132536,34.01229858398437,1.0,34.16720962524414,1.65306430132937,34.54519271850586,-0.0677966176951661
6892,2007-07-10,33.96272659301758,34.40267562866211,33.863582611083984,34.04947662353516,4838256.0,-0.011720214294856257,-2.7826046225291416,-0.249997251690231,48.652673778310174,65.09570169563891,0.059958986594992325,-0.3818688058106616,-3.024302798624401,-5.194547140237283,53.70604483135797,0.539093017578125,1.127214132862676,0.19766607284545756,-1.5988780962575362,1.9942102419484513,-0.7006060117060429,1.095938157396958,0.8170415765488457,13.008203326376394,-44.90816056424817,0.8982720845514973,7,-0.14561653137207742,-0.9635467529296875,-3.1725797653198207,-4.408770561218258,-4.151618957519528,1,-0.07024263952263954,-1.3437509017978242,34.36549758911133,-2.104472949132536,34.01229858398437,1.0,34.16720962524414,-0.07024263952263954
6893,2007-07-11,33.91315460205078,34.408870697021484,33.77063751220703,33.795421600341804,3283494.0,-0.0014595998595998694,-6.629751236974713,-1.3571522800226732,43.4782350083769,62.18518776282209,0.19404995759215637,-0.11723239612865655,-2.8347046949095542,-5.092233044141228,53.79838445210405,0.6382331848144531,0.9754076519894568,0.007744598388669033,-1.281009069561236,1.296498266338574,-0.6366322355862835,0.6521214323636215,0.8311876529768512,17.164069391355483,-36.85152568558908,0.6443768339749537,7,0.1951885223388672,-0.9139747619628906,-3.123007774353024,-4.359198570251461,-4.659727096557617,2,-0.06742184872437185,-2.7826046225291416,33.96272659301758,-1.3437509017978242,34.36549758911133,-2.104472949132536,34.01229858398437,-0.06742184872437185
6894,2007-07-12,34.353103637695305,34.37788772583008,33.91315460205078,33.99990463256836,3483609.0,0.012972813670891092,1.3077010503584858,3.000000000000121,45.74961654252659,59.79739598247407,-0.19229405784751208,-0.4556062103807932,-3.1350182583808888,-5.479116575941383,53.094496689398206,0.4647331237792969,0.891235270696157,0.36837902069090944,-0.8163852387496462,1.553143280131465,-0.22400310902936837,0.9607611504111873,0.3565212210843143,70.14940458688535,19.34920280098249,0.5923821297202785,7,-0.18279457092284446,-1.3539237976074148,-3.556760311126702,-4.799147605895985,-4.337512969970696,3,-0.12518039056305819,-6.629751236974713,33.91315460205078,-2.7826046225291416,33.96272659301758,-1.3437509017978242,34.36549758911133,-0.12518039056305819
6895,2007-07-13,34.20438766479492,34.625747680664055,34.04947662353516,34.29733657836914,2741087.0,-0.00432904038216797,-1.8615320503106836,-0.2631630107248214,45.89148766601604,57.418426002238306,-0.0009346732083912457,-0.18201568450271566,-2.859099634414463,-5.2775621958154915,52.43668441277938,0.576271057128892,0.8345504406334925,0.13446197509765767,-0.8243928995775036,1.093316849772819,-0.3449654622399265,0.6138894124352419,0.4712141456616479,50.724476048572434,2.853609408243692,0.4794274373375818,7,-0.006195068359375,-1.2052078247070312,-3.389455318450924,-4.650431632995602,-3.6063308715820312,4,-0.12246373296083468,1.3077010503584858,34.353103637695305,-6.629751236974713,33.91315460205078,-2.7826046225291416,33.96272659301758,-0.12246373296083468
6896,2007-07-16,34.625747680664055,34.83642578125,34.086654663085945,34.20438766479492,2754482.0,0.012318887857268201,-1.2830128409889756,-4.533243043585247,57.14284333651286,55.29892745588418,-0.35685330546920824,-0.45491490237954224,-3.1529294951214553,-5.642107801613612,52.02734889039109,0.7497711181640554,0.7271071397115776,0.44676456451415447,-0.16823119425871624,1.0617603232870252,0.13926668512771556,0.7542624439005934,-1.6172752380371094,80.23264970113395,29.2294224288259,0.3074978793864363,7,-0.32221603393553977,-1.6265678405761648,-3.7256140708923198,-5.071791648864735,-3.6682968139648366,0,-0.10826774949950035,-1.8615320503106836,34.20438766479492,1.3077010503584858,34.353103637695305,-6.629751236974713,33.91315460205078,-0.10826774949950035
6897,2007-07-17,34.58237075805664,35.10906982421875,34.27254867553711,35.10906982421875,3061916.0,-0.00125273605663212,2.176467179929167,-1.2499977366758315,65.70392899647635,54.986459418606266,-0.3253481839869323,-0.37925193070815766,-2.985889901953904,-5.544461161822436,50.94456706802071,0.8365211486816406,0.6462540076132015,0.37054653167724894,-0.2574772212048444,0.9985702845593423,0.056534655236198716,0.6845584081182992,-1.5373392486572328,60.64806106104395,3.816501936225322,0.314011876441048,7,-0.14251708984375,-1.5738964080810547,-3.552112102508545,-5.028414726257321,-2.8193836212158203,1,-0.14334347317281304,-1.2830128409889756,34.625747680664055,-1.8615320503106836,34.20438766479492,1.3077010503584858,34.353103637695305,-0.14334347317281304
6898,2007-07-18,34.69390869140625,34.85501480102539,34.27254867553711,34.36549758911133,3163587.0,0.0032252830244041686,-1.2650437981650016,-0.6235270259504169,62.81799212579467,54.52613697247327,-0.46217492962011164,-0.46587301898093614,-2.963527097587587,-5.606664063302169,49.726677778952364,0.5824661254882812,0.5642402055588533,0.45110225677490234,-0.20868248135268885,1.1108869949024935,0.12120988771110319,0.7809946258387015,-1.566315649414065,65.28506995170684,6.746041631392771,0.3298923690637963,7,-0.2540550231933594,-1.6358623504638672,-3.659002304077145,-5.13995265960693,-3.39565277099609,2,-0.14073943352245233,2.176467179929167,34.58237075805664,-1.2830128409889756,34.625747680664055,-1.8615320503106836,34.20438766479492,-0.14073943352245233
6899,2007-07-19,34.514209747314446,34.85501480102539,34.514209747314446,34.762069702148445,3075795.0,-0.005179553151251515,-1.7499807618313734,-0.7547246518219527,58.83454992339408,53.770357586785714,-0.25488114805372675,-0.29340915989907757,-2.6558468979228245,-5.377283728016316,48.10604198553147,0.3408050537109446,0.3713405113190049,0.2664463043212848,-0.4002413849514497,0.9331339935940193,-0.06689754031508244,0.599790148957652,-1.3073576340331954,43.85957964617595,-15.2282366402886,0.33334384463636557,7,-0.0743560791015554,-1.3415298461913991,-3.2934098243713272,-4.765066146850575,-2.2493095397949148,3,-0.15242366203185698,-1.2650437981650016,34.69390869140625,2.176467179929167,34.58237075805664,-1.2830128409889756,34.625747680664055,-0.15242366203185698
6900,2007-07-20,33.8759765625,34.229175567626946,33.783031463623054,34.20438766479492,3611102.0,-0.018491896221500714,1.360632575413539,1.3249865332819555,48.807605953063735,53.008770370052375,0.40452087727149433,0.29555813597215774,-1.9127880284254104,-4.669424211450242,45.786968457316654,0.731178283691392,0.24329850483223936,-0.330890274047853,-0.9825236081169493,0.3207430600212433,-0.6567069410824047,-0.0050736070133012845,-0.5930357407812465,7.009231530465854,-49.890977333235895,0.32581666703454837,7,0.5638771057128906,-0.1951885223388672,-2.6427836418151784,-4.036984443664547,-2.2740955352783203,4,-0.11395644602755917,-1.7499807618313734,34.514209747314446,-1.2650437981650016,34.69390869140625,2.176467179929167,34.58237075805664,-0.11395644602755917
6901,2007-07-23,33.96272659301758,34.340709686279304,33.851192474365234,34.11144256591797,2535324.0,0.002560812685577618,-1.633340515693495,0.4528347910931456,43.209889947623026,52.40401661108714,0.28455329680053154,0.17276783289040054,-1.870168692767109,-4.690580391661584,43.392873294388934,0.4895172119140696,0.1465703189525982,-0.21563663482665874,-0.8570326830665209,0.42575941341320345,-0.5363346589465934,0.10506138929327591,-0.6067406111988234,13.551276850980368,-36.83480564426033,0.32069802411993276,7,0.4771270751953125,-0.2819385528564453,-2.7217888832092214,-4.098949432373043,-3.544366836547848,0,-0.09906948402948401,1.360632575413539,33.8759765625,-1.7499807618313734,34.514209747314446,-1.2650437981650016,34.69390869140625,-0.09906948402948401
6902,2007-07-24,32.841171264648445,33.863582611083984,32.72963333129883,33.65909957885742,3845591.0,-0.033023123903123675,-1.1785681567500816,5.499935872771531,31.190211308468577,51.038680644430656,1.374867274194834,1.262933681686711,-0.637000409871284,-3.507110437246798,40.57662218797719,1.23309326171875,0.035436770710752796,-1.2761569976806584,-2.153245926588802,-0.39906806877251455,-1.7147014621347267,-0.83761253322659,2.2678985595703054,5.247901844367083,-37.86101438336714,0.4385444644540702,7,1.0781803131103445,1.0781803131103445,-1.5785460472106934,-2.97739410400391,-1.437578201293956,1,-0.05735850231312967,-1.633340515693495,33.96272659301758,1.360632575413539,33.8759765625,-1.7499807618313734,34.514209747314446,-0.05735850231312967
6903,2007-07-25,32.178150177001946,33.02706527709961,31.52132606506348,32.965099334716804,5793320.0,-0.020188716239855964,2.3061160388973967,0.9621248513397175,29.343681960365373,49.21579902419052,1.9734226748467592,1.9199547290612387,0.1328298195161821,-2.780751427696522,39.14223212832451,1.5057392120361293,-0.05640796044502849,-1.8728761672973704,-3.082543902159749,-0.6632084324349918,-2.4777100347285597,-1.268042299866181,2.883330917358407,19.702622648990182,-20.91388694929427,0.6048338674311885,7,1.1370477676391673,1.1370477676391673,-0.2494068145751882,-1.6947288513183558,-0.3098220825195206,2,-0.012902016985980924,-1.1785681567500816,32.841171264648445,-1.633340515693495,33.96272659301758,1.360632575413539,33.8759765625,-0.012902016985980924
6904,2007-07-26,31.40979194641113,32.22152328491211,30.62284278869629,32.004650115966804,6565375.0,-0.0238782598242695,2.1084454416495917,0.7559041949838579,26.027456466121066,47.00868444642441,2.5483519652976305,2.6283482174659945,0.9477351248530432,-1.9486257913317786,38.630664376277835,1.5986804962158203,-0.11132148245397389,-2.5176154136657765,-4.209243735526538,-0.8259870918050147,-3.3634295745961573,-1.6718012527353956,3.5100829467773487,21.16668453694337,-19.612099599606758,0.8458141609303794,7,1.4561643600463903,1.4561643600463903,0.6552729606628453,-0.8396205902099574,0.7683582305908168,3,-0.003550995377214372,2.3061160388973967,32.178150177001946,-1.1785681567500816,32.841171264648445,-1.633340515693495,33.96272659301758,-0.003550995377214372
6905,2007-07-27,29.82969665527344,31.53372001647949,29.22244453430176,30.79014587402344,9106186.0,-0.05030581844774773,-1.125356265270071,1.6145852371287108,15.921830459936345,42.428571904582576,3.847213883248596,4.095341736461034,2.562569626528255,-0.3213180128018962,38.210050354792344,2.3112754821777273,-0.18675329545944663,-3.8926083564758294,-6.386495833491818,-1.398720879459841,-5.139552094983824,-2.645664617967835,4.832356311645508,11.864413095852525,-25.25427670282258,1.246943738507995,7,2.336060523986813,2.336060523986813,2.895290374755856,1.180423736572262,2.6520805358886683,4,0.08163688623416099,2.1084454416495917,31.40979194641113,2.3061160388973967,32.178150177001946,-1.1785681567500816,32.841171264648445,0.08163688623416099
6906,2007-07-30,32.07900619506836,32.438400268554695,30.839717864990234,32.438400268554695,10869293.0,0.07540504235725365,7.896542939933667,0.3741937277580145,38.92129051711677,39.452723184653735,1.3395234588707297,1.7889024859210565,0.3774495809355187,-2.5125275131646063,37.31050159084033,2.6087036132812536,-0.26302492044040804,-1.5488028526306152,-4.144488530468351,1.0468828252071205,-2.846645691549483,-0.25096001371174737,2.147878097241218,61.54873252008694,20.497033156963433,1.2978428389188676,7,-0.040276527404785156,0.08675098419189453,0.6459808349609375,-1.0007257461547852,-0.0743560791015554,0,-0.01487343981123801,-1.125356265270071,29.82969665527344,2.1084454416495917,31.40979194641113,2.3061160388973967,32.178150177001946,-0.01487343981123801
6907,2007-07-31,31.180522918701172,32.44459915161133,31.03180885314941,32.20913314819336,6926550.0,-0.02800845110049932,-1.13084378317266,2.8620678674916906,35.38769147543425,36.40491200128036,1.9050435105698114,2.5620421974353818,1.3280089273993667,-1.5594906537145157,36.24865475700818,1.4127902984619176,-0.3634143579224087,-2.2843195915222196,-5.067810612027927,0.49917142898348743,-3.676065101775073,-0.8925740812693661,2.646006192967782,51.46579690251796,7.087097567621662,1.391745510252854,7,0.8582067489624023,0.985234260559082,1.5692501068115234,-0.037178993225097656,1.4189872741699148,1,-0.0244435657547718,7.896542939933667,32.07900619506836,-1.125356265270071,29.82969665527344,2.1084454416495917,31.40979194641113,-0.0244435657547718
6908,2007-08-01,31.391202926635746,31.527523040771484,30.30682373046875,30.666217803955078,7154906.0,0.006756782382511428,1.4472098852293216,-0.7048200590408128,33.76360248366679,33.61925117464399,1.3148805889757078,2.2166043692325523,1.1755237299293277,-1.7080006991936791,35.22171807340839,1.2206993103027344,-0.5635543721708416,-1.9159400939941342,-4.797372402690446,0.9654922147021772,-3.3566562483422935,-0.47522393964597853,2.0669994188438316,67.30770710639744,25.106995169656045,1.4407161543481566,8,0.3903741836547887,0.7745542526245082,1.4158868789672816,-0.24785900115967152,0.526697158813473,2,0.0003947009213918218,-1.13084378317266,31.180522918701172,7.896542939933667,32.07900619506836,-1.125356265270071,29.82969665527344,0.0003947009213918218
6909,2007-08-02,32.09759521484375,32.13477325439453,31.43457794189453,31.496540069580078,4137048.0,0.022502874128745853,1.073389624692892,0.8290585923215105,39.11651695751268,32.54246350847165,0.256629180487991,1.4200168489179816,0.5373337145706643,-2.350254527791151,34.35581730650632,0.7435703277587855,-0.7973643936626615,-1.1060670852661119,-4.006038912727007,1.7939047421947798,-2.556052998996556,0.34391882846433575,1.0217465057416035,89.23068635802092,46.12087424312084,1.449985913730446,8,-0.31601810455321555,0.0681619644165039,0.9635486602783203,-0.9294662475585938,-0.34700012207030895,3,-0.007142812999750836,1.4472098852293216,31.391202926635746,-1.13084378317266,31.180522918701172,7.896542939933667,32.07900619506836,-0.007142812999750836
6910,2007-08-03,31.03800392150879,32.10379409790039,30.98843193054199,32.035633087158196,3964530.0,-0.03301154763285652,-1.0338976566236315,-1.6597963989007454,32.612606516805045,31.3649875717141,0.9737154085174922,2.366698277653704,1.6624111262649635,-1.2267913113029927,33.49544950658352,1.115362167358402,-1.0741895625152367,-2.0169436454772978,-5.044556427037357,1.010669136082761,-3.5307500362573307,-0.5031372546972683,1.7695860241738757,34.202853293600164,-4.037210463095313,1.5138063907800299,8,0.505009651184082,1.1277532577514648,2.0231399536132812,0.1301250457763672,1.2021121978759837,4,0.03673387819578999,1.073389624692892,32.09759521484375,1.4472098852293216,31.391202926635746,-1.13084378317266,31.180522918701172,0.03673387819578999
6911,2007-08-06,32.035633087158196,32.035633087158196,30.92027282714844,31.16193389892578,5232353.0,0.032142181828840766,1.5531905603946958,-0.8757755068875518,38.702591419200395,32.199696472906524,-0.36433270633025927,1.2496416860135824,0.7452083906140956,-2.158452296472813,32.605791284758595,1.115360260009755,-1.326616004222842,-0.9028212547302346,-3.8972242162212396,2.0915817067607705,-2.400022735475737,0.594380226015268,0.48514522561399787,80.86954970066257,43.58587815080833,1.4972014807455027,8,-0.9108781814575124,0.1301240921020579,1.1850695610046458,-0.8675041198730398,-0.20448493957518465,0,0.013926495624110302,-1.0338976566236315,31.03800392150879,1.073389624692892,32.09759521484375,1.4472098852293216,31.391202926635746,0.013926495624110302
6912,2007-08-07,31.57709503173828,31.83114814758301,31.075183868408203,31.72580909729004,4818568.0,-0.014313375801638939,3.2069046039537645,-0.17021197633549595,36.58666037140508,33.004471851910935,-0.1161779729298722,1.6024487747093303,1.2727121919630378,-1.6375257312483669,31.947833216056214,0.9604492187499929,-1.5241219101263184,-1.2420777320861802,-4.254691104823323,1.7705356406509658,-2.748384418454755,0.264228954282391,0.6798165787562809,69.49159616516343,34.27312115535534,1.5063066863685726,8,-0.7435731887817383,0.5886621475219727,1.679236888885498,-0.408966064453125,0.5328941345214915,1,0.013540038556389744,1.5531905603946958,32.035633087158196,-1.0338976566236315,31.03800392150879,1.073389624692892,32.09759521484375,0.013540038556389744
6913,2007-08-08,31.626667022705078,31.84973907470703,31.16812896728516,31.70102310180664,4263572.0,0.0015698717984340416,2.6666598263938575,0.49999358719491077,37.432580734601444,34.27170788174209,-0.28184339830806593,1.4469834864781461,1.2843155983479448,-1.62428228293669,31.447141692320923,0.6816101074218714,-1.725681446580424,-1.078181362152101,-4.089532142896715,1.9331694185925166,-2.5838567525244116,0.42749402822020954,0.4089660644531179,58.163355047836696,23.04493991151496,1.5056753903723088,8,-0.7931451797485352,0.5390901565551758,1.6529016494750977,-0.4244575500488281,0.7931442260742259,2,0.03076021793468131,3.2069046039537645,31.57709503173828,1.5531905603946958,32.035633087158196,-1.0338976566236315,31.03800392150879,0.03076021793468131
6914,2007-08-09,30.05276870727539,31.490345001220703,29.97221565246582,31.007022857666016,6765974.0,-0.04976491244871839,-1.7222224122304495,12.833572747793967,34.6134632177654,36.34855596594531,1.2061583210099016,2.8271418509377213,2.893372586094536,-0.004888568948015148,31.219845548853332,1.6544513702392578,-1.8252402725441854,-2.437062931060794,-5.5647406118001825,0.6906147496785913,-4.000901771430485,-0.8732240906910995,1.7969703674316406,3.7790330908111507,-33.45352807585475,1.5638388403696932,8,1.1556386947631836,2.1129884719848633,3.2314467430114746,1.326040267944336,2.1749534606933594,3,0.062061881763403104,2.6666598263938575,31.626667022705078,3.2069046039537645,31.57709503173828,1.5531905603946958,32.035633087158196,0.062061881763403104
6915,2007-08-10,30.01559066772461,30.443145751953125,28.999372482299805,29.92884063720703,8554741.0,-0.0012370919935167368,2.0657910191451703,-0.09090872749368384,34.05107636021279,35.80742105962265,1.4220189714270042,2.6713784570075205,2.9332414198732764,0.07357829338706878,30.91597723775399,1.4437732696533203,-1.872116256321597,-2.264801120758058,-5.469111095019912,0.9395088535037921,-3.8669561078889814,-0.6626461336271312,1.8341484069824219,33.469399293286294,-6.479490764557944,1.6021549871309257,8,0.706395149230957,2.038630485534668,3.2608790397644043,1.3632183074951172,3.56915283203125,4,0.05780344102688151,-1.7222224122304495,30.05276870727539,2.6666598263938575,31.626667022705078,3.2069046039537645,31.57709503173828,0.05780344102688151
6916,2007-08-13,30.876895904541016,31.440773010253906,30.01559066772461,30.05276870727539,5212019.0,0.028695261950735462,-2.172418185214748,9.500021986720022,41.892574881298955,36.53018588249651,0.41600989293088375,1.5966810241290972,2.077499580013253,-0.7489256730397393,29.948177522981766,1.4251823425292969,-1.8079892840577436,-1.2160532951354952,-4.278131138219919,1.8460245479489288,-2.747092216677707,0.3149856264067168,0.6878065109252915,65.8695420877629,20.641778307265476,1.531038921542212,8,-0.30982303619384766,1.1773252487182617,2.5188560485839844,0.5019130706787109,2.819385528564453,0,0.044150170375230946,2.0657910191451703,30.01559066772461,-1.7222224122304495,30.05276870727539,2.6666598263938575,31.626667022705078,0.044150170375230946
6917,2007-08-14,29.625213623046875,31.12475395202637,29.6190185546875,30.876895904541016,5386312.0,-0.04053782755118396,-1.3823562252353172,-1.5187974449176078,39.951215337213284,37.21769842177945,1.5912022699631052,2.5907741678792604,3.32051502231279,0.5342775639237303,28.751686981299674,1.5057353973388707,-1.527183269943297,-2.2198777198791504,-5.235673058601861,0.7959176188435606,-3.727775389240506,-0.7119800505177949,1.8155593872070312,21.956514029254297,-25.405320424363165,1.507897669361355,8,0.941859245300293,2.4290075302124023,3.782931327819824,1.7535953521728516,3.705474853515625,1,0.07446138794489676,-2.172418185214748,30.876895904541016,2.0657910191451703,30.01559066772461,-1.7222224122304495,30.05276870727539,0.07446138794489676
6918,2007-08-15,29.81110763549805,30.41835975646973,29.42692756652832,29.507482528686523,5506058.0,0.006274858126476435,-3.266655722230218,-0.24257362375465433,43.40490307578835,37.69418576825453,1.2936409665861888,2.129497304544241,3.128534855236449,0.37853517724323993,27.531833351912894,0.9914321899414098,-1.5714177973617467,-1.7898436546325662,-4.619409154978197,1.0397218457130641,-3.204626404805378,-0.37506090445975104,1.6296653747558558,32.587077819304625,-17.341059277635495,1.4147827501728145,8,0.7404756546020472,2.243113517761227,3.597037315368649,1.5677013397216761,3.52577972412109,2,0.0771149317519586,-1.3823562252353172,29.625213623046875,-2.172418185214748,30.876895904541016,2.0657910191451703,30.01559066772461,0.0771149317519586
6919,2007-08-16,29.253427505493164,29.74294662475586,27.58658218383789,29.57564353942871,10724210.0,-0.018707125438734762,5.566052200578458,-1.0612298742987682,47.403686301240114,39.3376390776362,1.5706152405448144,2.3956721841796735,3.6968950686403232,0.964320596458812,26.582896345370223,2.22452545166016,-1.5161845927160513,-2.084484672546388,-4.746917116555629,0.5779477714628563,-3.4157008945510086,-0.7532684505417677,1.9432054519653335,43.24760751935215,-11.020474252423078,1.3312162220046215,8,0.5576801300048793,2.0943984985351562,4.3003339767456055,2.1253814697265625,4.058671951293945,3,0.10823975216892312,-3.266655722230218,29.81110763549805,-1.3823562252353172,29.625213623046875,-2.172418185214748,30.876895904541016,0.10823975216892312
6920,2007-08-17,30.01559066772461,31.595684051513672,29.58803558349609,29.58803558349609,6025550.0,0.026053807270560947,-8.391297365298172,-1.3269205725312954,39.264994935269875,39.40012835719948,0.7243434439563821,1.401316076168122,2.9594826024517786,0.2500188173647331,26.679894706931194,2.342256546020508,-1.4467954665186227,-1.1293022155761712,-3.56725780253759,1.308653371385251,-2.3482800090568787,0.08967557790453995,-2.4290084838867188,60.587347592015696,6.941133188951028,1.2189777934807107,8,-0.29743003845214844,1.332235336303711,3.5691537857055664,1.3632183074951172,3.2221527099609446,4,0.07369941590464246,5.566052200578458,29.253427505493164,-3.266655722230218,29.81110763549805,-1.3823562252353172,29.625213623046875,0.07369941590464246
6921,2007-08-20,30.59805679321289,30.82732582092285,30.0341796875,30.11473274230957,3931931.0,0.01940545271743055,-1.4615425596462512,1.13043691615884,46.866665955275955,40.542351199851794,-0.09329921422287768,0.5837836710806776,2.3906678442413494,-0.2715116394483559,26.63800496371824,0.8117351531982422,-1.4756679929250254,-0.37860260009765767,-2.431842561447752,1.6746373612524366,-1.4052225807727012,0.6480173805773894,-3.011474609375,75.11594139464604,20.318419916562775,1.0266199806750462,8,-0.8798961639404297,0.7497692108154297,3.000629425048828,0.8179302215576172,2.4599876403808594,0,0.09761033933388408,-8.391297365298172,30.01559066772461,5.566052200578458,29.253427505493164,-3.266655722230218,29.81110763549805,0.09761033933388408
6922,2007-08-21,30.95745086669922,31.360218048095703,30.42455673217773,30.42455673217773,4035377.0,0.011745650252078965,-2.5116217473781832,1.1025607633750532,47.70340773972726,41.68355420042133,-0.6144492012415697,0.08013890582072491,2.048583741220696,-0.5717138503264252,28.455380728133918,0.9356613159179723,-1.3280137723081644,0.07497749328613423,-1.7815369222648343,1.9314919088370992,-0.85327971448935,1.0032347010616185,-3.2906866455078116,84.08039491437368,29.590312929830546,0.9282572077754833,8,-1.3663177490234375,0.39037513732910156,2.6939048767089844,0.5824651718139648,2.4909706115722656,1,0.08847080394957185,-1.4615425596462512,30.59805679321289,-8.391297365298172,30.01559066772461,5.566052200578458,29.253427505493164,0.08847080394957185
6923,2007-08-22,31.76298713684082,32.04182815551758,30.982236862182614,31.112361907958984,3695989.0,0.026020755830646003,-1.3265342019134625,1.2209277354235932,48.246753519315185,43.19836423392685,-1.5629788419069683,-0.799063484850759,1.2898509995638534,-1.3131689379424287,28.84998232969752,1.0843772888183594,-1.3010161072331883,0.9012719154357924,-0.9027864056361423,2.705330236507727,-0.0007572451001749414,1.8033010759717598,-4.0176445190429675,93.74128790084218,41.84270158458097,0.9020291605359679,8,-1.948781967163086,-0.5421886444091797,1.961176872253418,-0.04647254943847656,1.9890613555908203,2,0.0493562312942335,-2.5116217473781832,30.95745086669922,-1.4615425596462512,30.59805679321289,-8.391297365298172,30.01559066772461,0.0493562312942335
6924,2007-08-23,31.29825592041016,31.9302921295166,31.137147903442386,31.91170310974121,3099679.0,-0.014631218859501915,1.4380985884525637,-0.9428579804464715,51.45430069993426,45.132055827229244,-1.0091150378893445,-0.36165915903035284,1.7434147256484884,-0.7929383550353677,28.41290977077139,0.7931442260742152,-1.2197819563216399,0.44211750030518004,-1.355485183612128,2.2397201842224916,-0.45668384165347575,1.3409188422638358,-3.3810538811035187,69.69702151739553,14.917274618163844,0.8988013419586552,8,-1.4840507507324254,-0.07745742797851918,2.450694084167477,0.42755413055419567,2.714042663574208,3,0.06513562431060427,-1.3265342019134625,31.76298713684082,-2.5116217473781832,30.95745086669922,-1.4615425596462512,30.59805679321289,0.06513562431060427
6925,2007-08-24,32.26490020751953,32.271095275878906,31.31064796447754,31.31064796447754,3955331.0,0.03088492501203577,-1.0129841316162405,-1.5555572829057713,51.285607637366326,46.17572613345895,-1.8138908807105558,-1.1979282752509093,0.7851948278475263,-1.6974041360568748,26.831556044724064,0.9728393554687464,-1.1346962550287643,1.287001609802246,-0.5473805149914313,3.1213837345959234,0.3698105474054074,2.2041926721990848,-4.182713123564454,99.72305310081617,46.25060195119786,0.917191062396839,8,-2.336061477661133,-1.301254272460934,1.5413665771484375,-0.5390901565551758,1.3756103515625,4,0.032456299028736035,1.4380985884525637,31.29825592041016,-1.3265342019134625,31.76298713684082,-2.5116217473781832,30.95745086669922,0.032456299028736035
6926,2007-08-27,31.60188102722168,32.24011611938477,31.50273895263672,32.19054412841797,1944663.0,-0.020549240073066466,1.144139497350292,-0.6168841681940744,50.13587078693391,47.307354516761244,-1.1591105076088866,-0.6034247766191676,1.450905563367833,-0.9740454747463616,26.359452949826114,0.7621612548828125,-0.8824059728014149,0.6478386878967299,-1.13801703586671,2.43369441166017,-0.24508917398499008,1.54076654977845,-3.2683594517511736,63.758446800906576,11.803700944797349,0.8929278618817197,8,-1.6730422973632812,-0.6382350921630824,2.458439826965332,0.12392902374267578,1.4561634063720703,0,0.05176471454514853,-1.0129841316162405,32.26490020751953,1.4380985884525637,31.29825592041016,-1.3265342019134625,31.76298713684082,0.05176471454514853
6927,2007-08-28,30.41835975646973,31.391202926635746,30.381181716918945,31.29205894470215,3182953.0,-0.03745097545720366,-1.130722215292511,1.4842091961546002,44.108757283601115,47.385560539851554,0.16623122349742303,0.5481746806361087,2.5756785328422147,0.2658213589185152,26.154802886655858,1.2206993103027344,-0.6338877673449907,-0.4975744247436502,-2.295567510990839,1.3004186615035387,-1.3965709678672447,0.40142211837994424,-1.8485837589747192,1.9671820107605482,-47.16972372593211,0.8989965431235941,8,-0.4895210266113317,0.3067226409912074,3.6419610977172816,1.326039314270016,2.943311691284176,1,0.08677932335133831,1.144139497350292,31.60188102722168,-1.0129841316162405,32.26490020751953,1.4380985884525637,31.29825592041016,0.08677932335133831
6928,2007-08-29,31.40359306335449,31.45316505432129,30.4741268157959,30.62284278869629,2783046.0,0.03238942910704479,1.2253543109091776,-0.8936145130656882,56.987180157549226,48.45039319055257,-0.6362620016574709,-0.4596492507203713,1.5371398652766892,-0.6581504512480976,25.398195798537387,1.034805297851559,-0.5405754469995472,0.48703937530517294,-1.311651612789202,2.285730363399548,-0.4123061187420163,1.3863848693523622,-2.6117379091564423,54.09831267617271,-0.7440007077322974,0.8993454940471882,8,-0.47402763366698863,-1.0967693328857386,2.5157585144043004,0.3841810226440465,3.0176715850830114,2,0.06511447307292828,-1.130722215292511,30.41835975646973,1.144139497350292,31.60188102722168,-1.0129841316162405,32.26490020751953,0.06511447307292828
6929,2007-08-30,31.868328094482425,32.22152328491211,30.982236862182614,31.24868392944336,2966216.0,0.01479878529155454,-1.1505340398701154,0.7936521896330254,59.17741431391232,50.662884232623945,-0.7722792310263884,-0.9933717592324207,1.0124138476380686,-1.0665116215651942,25.10690821563024,1.2392864227294957,-0.2942997839231296,0.9632377624511754,-0.8064491737461701,2.732924698648521,0.07839429435250267,1.8480812305498482,-2.8677185329835275,78.68859242334196,20.269363990250206,0.8848434680986736,8,-0.7156906127929723,-1.852737426757816,1.4468698501586879,0.00929450988769176,1.995254516601559,3,0.059109483006589025,1.2253543109091776,31.40359306335449,-1.130722215292511,30.41835975646973,1.144139497350292,31.60188102722168,0.059109483006589025
6930,2007-08-31,32.178150177001946,32.48177719116211,31.80636405944824,32.147167205810554,2733018.0,0.009721943416704182,1.116496324188643,0.050001231254132264,56.818188177964124,51.76860892403374,-0.8304088000370662,-1.2789708538673565,0.6359748608201485,-1.3127378667180274,24.39574039205541,0.6754131317138707,-0.09455374323981758,1.2160525321960378,-0.6428679224942968,3.074972986886376,0.2865923048508705,2.145512759541205,-2.9813114726402468,85.54566941216709,26.909360080904655,0.9294602273451685,8,-0.7466707229614187,-2.143970489501946,0.6878061294555735,-0.2013845443725515,1.4871482849121094,4,0.05699980877997479,-1.1505340398701154,31.868328094482425,1.2253543109091776,31.40359306335449,-1.130722215292511,30.41835975646973,0.05699980877997479
6931,2007-09-04,32.48177719116211,32.673866271972656,31.818756103515625,32.18434524536133,3777164.0,0.009435813199018872,1.5090888739646295,9.599852253144023,66.61861936237567,53.87029910432801,-0.9372965801514859,-1.6310867857936877,0.273079467565708,-1.5580751367366936,23.538432094659395,0.8551101684570312,0.11229353185441937,1.4973723411560051,-0.425401166575611,3.4201458488876213,0.5359855872901953,2.458759095021815,-3.022143407856376,91.6216524254447,27.174668356538845,0.9613867538658087,9,-0.9542531967163086,-2.351552963256836,-0.31602001190185547,-0.31602001190185547,1.1587333679199219,1,0.035673336501895525,1.116496324188643,32.178150177001946,-1.1505340398701154,31.868328094482425,1.2253543109091776,31.40359306335449,0.035673336501895525
6932,2007-09-05,32.004650115966804,32.48177719116211,31.66384506225586,32.023239135742195,3970662.0,-0.0146890692706656,-1.3362843429417732,-0.06249839681928947,62.34310422769097,55.43656029414754,-0.3307887540238852,-1.1808276565561187,0.699353665682672,-1.023554786009683,22.680776227333183,0.81793212890625,0.36511740124976555,0.9988675117492747,-0.9608050658086853,2.9585400893072347,0.019031222970294692,1.9787038005282547,-2.223593083794377,69.57748090908098,1.0549752193356596,0.9798362887789793,9,-0.4771261215210032,-1.8744258880615305,0.09759330749511008,0.16110706329344993,1.003822326660142,2,0.032913789521523906,1.5090888739646295,32.48177719116211,1.116496324188643,32.178150177001946,-1.1505340398701154,31.868328094482425,0.032913789521523906
6933,2007-09-06,32.59951019287109,32.69865036010742,31.99845314025879,31.99845314025879,3191506.0,0.018586676459478424,-1.3298860459433817,-32.33398317258324,68.75001469595202,57.35830629370507,-0.8878792611393536,-1.790887562510985,0.0774830711203478,-1.5590575631444672,21.732436965761647,0.7001972198486328,0.5149830418035961,1.5450854301452566,-0.5246795134061415,3.6148503736966546,0.5102029583695611,2.5799679019209556,-2.5291722367186367,94.22399279915949,21.57474964838471,1.0348824717756986,9,-1.059594154357903,-2.4568939208984304,-0.4972667694091726,-0.43375301361083274,0.29123306274414773,3,0.02337953086943889,-1.3362843429417732,32.004650115966804,1.5090888739646295,32.48177719116211,1.116496324188643,32.178150177001946,0.02337953086943889
6934,2007-09-07,31.91790008544922,32.165756225585945,31.50273895263672,32.09759521484375,3832357.0,-0.020908599650399817,3.1960841119237595,-0.2989651791182638,60.75683692966631,58.410665103960625,-0.12195389263744971,-1.0143903695302043,0.7114200043848697,-0.819472300519628,20.02405213007322,1.096771240234368,0.624817397964101,0.7702187538146958,-1.2774752973468964,2.8179128049762916,-0.2536282717661038,1.794065779395492,-1.5321646408221739,34.71504078136912,-37.829901162982175,1.0238470255807974,9,-0.37798404693603516,-1.7752838134765625,0.05576705932617543,0.24785709381103516,0.6630172729492259,4,0.07843136786212068,-1.3298860459433817,32.59951019287109,-1.3362843429417732,32.004650115966804,1.5090888739646295,32.48177719116211,0.07843136786212068
6935,2007-09-10,31.75059509277344,32.37643814086914,31.31684494018555,32.072811126708984,2160109.0,-0.005241729318904986,1.2799942541708487,1.793126141043584,56.83823186583327,59.155371890504995,-0.03942069166075157,-0.7488315901560689,0.8265267087594559,-0.5956647847809542,17.587116232694903,1.0595932006835902,0.6699608573912705,0.5161635398864775,-1.4758391877767316,2.50816626754969,-0.47983782394512886,1.5121649037180838,-1.0873098582887515,31.390103580026143,-39.14299456476552,0.9960013638316061,9,-0.21067905426025746,-1.6079788208007848,0.22307205200195312,0.41516208648681285,0.755966186523434,0,0.06654954063495544,3.1960841119237595,31.91790008544922,-1.3298860459433817,32.59951019287109,-1.3362843429417732,32.004650115966804,0.06654954063495544
6936,2007-09-11,32.24011611938477,32.3702392578125,31.694826126098636,31.94888114929199,2441560.0,0.015417696115016977,1.4494509485188452,-0.9038500242698763,57.494573704230966,60.64268482613054,-0.479289681203408,-1.192107051402406,0.28822078963244024,-1.0194256760126876,16.263581120716164,0.6754131317138636,0.7291647003635227,0.9375235557556216,-1.0958302648067857,2.970877376318029,-0.07915335452558026,1.9542004660368235,-1.3325870698253546,66.81629452947325,-1.9204131420550397,1.0166769102812028,9,-0.6537275314331126,-2.0974998474121165,-0.38573074340821023,-0.07435894012451882,-0.14252090454102273,1,0.044205248431855804,1.2799942541708487,31.75059509277344,3.1960841119237595,31.91790008544922,-1.3298860459433817,32.59951019287109,0.044205248431855804
6937,2007-09-12,31.83114814758301,32.47557830810547,31.76298713684082,32.085205078125,2436719.0,-0.012685065099869886,-2.6507663518524853,-0.8723434911029023,50.417616166148996,59.91273327153051,0.16892136478521635,-0.6423353094264748,0.6274640406511018,-0.5576872193857874,14.58294668585925,0.7125911712646484,0.7094104514917063,0.4182588577270536,-1.4658279877834737,2.3023457032375774,-0.5237845650282118,1.3603022804823155,-0.708684540757833,37.219654806864206,-27.18286128856935,0.942043422755262,9,0.009295463562008166,-1.6885318756103551,-0.18589210510254262,0.33460903167724254,0.6196460723876847,2,0.05684251171556953,1.4494509485188452,32.24011611938477,1.2799942541708487,31.75059509277344,3.1960841119237595,31.91790008544922,0.05684251171556953
6938,2007-09-13,32.10998916625977,32.40741729736328,31.824953079223636,32.035633087158196,2259682.0,0.008760005054920805,-1.349991150374397,-0.292674869931516,55.089342303838016,59.45850304818892,0.0009166328902452392,-0.7801162698171034,0.27730497349839567,-0.7838761615013787,12.693166013856198,0.5824642181396449,0.7587210070798278,0.5821557998657312,-1.1660746649844143,2.33038626471588,-0.2919594325593451,1.456271032290804,-0.798383149040724,68.44924363385016,4.5216153116834406,0.8741152324250739,9,-0.10224151611328836,-1.9673728942871165,-0.6103496551513743,0.055768013000481176,-1.4437713623046946,3,0.02798142570883444,-2.6507663518524853,31.83114814758301,1.4494509485188452,32.24011611938477,1.2799942541708487,31.75059509277344,0.02798142570883444
6939,2007-09-14,32.419811248779304,32.48177719116211,31.79397010803223,31.85593414306641,2340535.0,0.009648775678974264,-1.0000055461886281,7.583470141595151,51.0584229448601,58.818529133399586,-0.24859307738874037,-0.8859827370199156,-0.08952003235737749,-1.0343566849015637,9.706933541356728,0.6878070831298793,0.9929506429399275,0.733658695220953,-0.6908541170596507,2.1581715075015566,0.021402289080647563,1.4459151013612548,-0.9417599104136514,94.68072565328502,33.823557026114784,0.712256406140302,9,-0.4120635986328196,-2.2771949768066477,-0.9201717376709055,-0.2540540695190501,-1.4499683380127024,4,0.014526056404898569,-1.349991150374397,32.10998916625977,-2.6507663518524853,31.83114814758301,1.4494509485188452,32.24011611938477,0.014526056404898569
6940,2007-09-17,32.22772216796875,32.74822235107422,31.80636405944824,32.5003662109375,2856314.0,-0.005925052411209997,1.4516185085890272,-0.483516780884469,54.57013022575083,57.479808118219054,-0.054459747845548634,-0.5477525107329022,0.04715276634527754,-0.7868045453966772,8.442589930716355,0.9418582916259801,1.0036432141438638,0.43096303939819336,-0.7740020326270383,1.635928111423425,-0.17151949661442245,1.0334455754108092,-0.6031989469940839,50.58837588699979,-9.492767396092411,0.6024825360126153,9,-0.1951885223388672,-2.0603199005126953,-0.5406398773193359,-0.061964988708496094,-0.5019130706787109,0,0.010959359416991,-1.0000055461886281,32.419811248779304,-1.349991150374397,32.10998916625977,-2.6507663518524853,31.83114814758301,0.010959359416991
6941,2007-09-18,33.58474349975586,33.69008255004883,32.308277130126946,32.40741729736328,3570272.0,0.04210726792028319,-1.0090125815638527,-4.318180546227893,72.5507205349262,58.613987707911846,-1.3841277156373195,-1.7597704929641012,-1.3620451064625243,-2.0850536050546253,7.443156703848644,1.4623603820800781,0.9862811505740083,1.6386500358581557,0.32389931972560504,2.95340075199071,0.9812746777918804,2.296025393924431,-1.8029024005672554,94.53379165499582,25.98208301579686,0.6573753580662764,9,-1.0812797546386719,-2.9464111328125,-2.1966400146484375,-1.530522346496582,-2.1129894256591797,1,-0.0321033334813714,1.4516185085890272,32.22772216796875,-1.0000055461886281,32.419811248779304,-1.349991150374397,32.10998916625977,-0.0321033334813714
6942,2007-09-19,33.69628143310547,33.98131561279297,33.31209945678711,33.764442443847656,3723747.0,0.0033210893318396106,1.6666920013376707,-0.05789475389545377,68.64918319479182,58.60278420778293,-1.375077013606976,-1.7450723330841562,-1.512554767956658,-2.1364750628866176,6.961584382927824,0.6692161560058594,0.9869097581812767,1.6132464408874512,0.1680082368494169,3.0584846449254854,0.890627338868434,2.3358655429064683,-1.8899173736572301,86.9689457350416,15.903706071399881,0.7226191020190171,9,-1.047201156616211,-2.912332534790039,-2.385634422302246,-1.6420602798461914,-2.893741607666019,2,-0.047443995309555564,-1.0090125815638527,33.58474349975586,1.4516185085890272,32.22772216796875,-1.0000055461886281,32.419811248779304,-0.047443995309555564
6943,2007-09-20,33.3306884765625,33.82020950317383,33.231544494628906,33.62192153930664,2843081.0,-0.010849652869523663,-1.4050652639781804,4.272722184911574,62.09012981114938,58.750927861281056,-1.0000221366200464,-1.3238854830445277,-1.1893871763323318,-1.6984296848559453,6.996620863203715,0.5886650085449219,0.8598883258987335,1.1692684173583956,-0.36988467705422323,2.708421511771018,0.39969187015208263,1.938844964564705,-1.1328331375122076,70.2549444148451,0.14764570989954962,0.7695765472063107,9,-0.6816082000732422,-2.5467395782470703,-2.0200414657592773,-1.2764673233032227,-1.7659873962402344,3,-0.026398922338808806,1.6666920013376707,33.69628143310547,-1.0090125815638527,33.58474349975586,1.4516185085890272,32.22772216796875,-0.026398922338808806
6944,2007-09-21,33.33688735961914,33.54756546020508,33.138599395751946,33.448421478271484,6619600.0,0.00018598124851210152,1.6400059100199922,0.3829720348418364,60.086287104351484,59.111822887783084,-0.8758779749587831,-1.232726858749416,-1.252997154163424,-1.6355600008463895,6.991016494524304,0.4089660644531321,0.8093263401794317,1.073535728454587,-0.4946736637664131,2.641745120675587,0.2894310323440834,1.857640424565087,-0.8180091712951665,70.3704548185085,2.1244652494189467,0.7841046961105005,9,-0.49881649017333984,-2.552938461303711,-2.033985137939453,-1.2826662063598633,-1.1587371826171946,4,-0.08011154511380791,-1.4050652639781804,33.3306884765625,1.6666920013376707,33.69628143310547,-1.0090125815638527,33.58474349975586,-0.08011154511380791
6945,2007-09-24,33.31209945678711,33.615726470947266,33.16338348388672,33.33688735961914,4054097.0,-0.0007435578062412462,-1.807666808732301,0.2222450235994254,57.59633445034556,59.12312963735137,-0.6775485314583776,-1.1862842681843517,-1.282297782308241,-1.5478743612436574,7.300971825881149,0.4523429870605469,0.6408476013839532,0.9963878631591783,-0.6404654469944475,2.6332411733128076,0.17796120808236537,1.8148145182359912,-0.5299825320587175,59.99995439797362,-5.070680831095181,0.8184266550768142,9,-0.43994808197021484,-1.5274238586425781,-2.732632637023926,-1.964273452758789,-2.2988815307617188,0,-0.07031248658040645,1.6400059100199922,33.33688735961914,-1.4050652639781804,33.3306884765625,1.6666920013376707,33.69628143310547,-0.07031248658040645
6946,2007-09-25,33.237743377685554,33.3306884765625,32.884544372558594,33.06424331665039,3302699.0,-0.0022321042598354435,1.4827835095316946,-6.99938442597751,62.17867135053922,60.429913546728066,-0.4993041708024606,-1.0362171129818663,-1.2775932176033749,-1.413976196727699,7.494021614622737,0.44614410400390625,0.6103980337994486,0.8402386665344324,-0.8098591204790679,2.4903364535479326,0.015189773027678655,1.6652875600411825,0.7435722351074148,32.20352541807016,-30.962867390549604,0.8250488935067501,9,-0.3501005172729563,-1.2299957275390696,-2.7047500610351634,-1.8899173736572337,-2.038631439208995,1,-0.045488475652969984,-1.807666808732301,33.31209945678711,1.6400059100199922,33.33688735961914,-1.4050652639781804,33.3306884765625,-0.045488475652969984
6947,2007-09-26,33.05804443359375,33.671493530273445,32.93411636352539,33.3306884765625,4492413.0,-0.0054064724566242894,-1.8333406622400343,-1.5714348533485132,54.93328681947843,60.4125740484659,-0.14222426482146489,-0.6836721417893585,-1.1696715868730756,-1.1781438221472555,7.008041510957385,0.737377166748054,0.6410568379541246,0.5285554885864272,-0.8558926492655914,1.9130036264384458,-0.1636685803395821,1.2207795575124365,0.9013357543945304,18.542965357817017,-39.01378765391737,0.6922240689260084,9,-0.17040157318115234,-0.876795768737793,-2.5250511169433594,-1.7102184295654297,-2.1253795623779297,2,-0.04798500294485275,1.4827835095316946,33.237743377685554,-1.807666808732301,33.31209945678711,1.6400059100199922,33.33688735961914,-0.04798500294485275
6948,2007-09-27,33.448421478271484,33.98751449584961,32.841171264648445,33.120010375976555,4617162.0,0.011808836589288108,-1.5874213782326125,-1.2045416386837065,67.56749538062748,62.24691543021782,-0.3607113879506869,-0.9623407781341058,-1.6323653733536005,-1.506381472238715,6.667207721757334,1.1463432312011648,0.6432607094413925,0.8166911125183134,-0.5188189120715379,2.152201137108168,0.14893610022338777,1.484446124813239,-0.5638771057128906,52.97280928564031,-7.164553764892808,0.667755012294927,9,-0.5514822006225586,-1.264073371887207,-2.9789419174194336,-2.100595474243164,-2.1253795623779297,3,-0.07910333390623026,-1.8333406622400343,33.05804443359375,1.4827835095316946,33.237743377685554,-1.807666808732301,33.31209945678711,-0.07910333390623026
6949,2007-09-28,33.75204849243164,33.944137573242195,33.08902740478516,33.31829833984375,3124210.0,0.009077469152240836,1.0909171466548153,1.32075362116827,72.27579806158948,64.21421185642211,-0.5090154186165066,-1.1780052804187449,-2.00047885106153,-1.7487376751174253,7.007938485051708,0.8551101684570312,0.7684685878257085,1.0261321067810059,-0.34783241607021154,2.4000966296322233,0.3391498453553936,1.713114368206618,-0.910877227783196,79.459380313936,15.037722922449461,0.6869822614256096,9,-0.6041526794433594,-1.5677003860473633,-3.234546661376953,-2.4042224884033203,-2.459989547729492,4,-0.0648063602006217,-1.5874213782326125,33.448421478271484,-1.8333406622400343,33.05804443359375,1.4827835095316946,33.237743377685554,-0.0648063602006217
6950,2007-10-01,34.01229858398437,34.080459594726555,33.4608154296875,33.578548431396484,1979844.0,0.0077106458178703985,1.1739147891141277,0.9999999999999836,70.78480516552052,64.01799903759925,-0.547027901270809,-1.3637187121206367,-2.302945537488789,-1.9546840076108012,7.643015581406831,0.6196441650390554,0.8463453380161212,1.1946747779846092,-0.26736951860591773,2.6567190745751326,0.4636526296893493,1.925696926279869,-1.1711273193359233,94.49998768745839,29.126218277484966,0.7310221482952625,10,-0.5514831542968679,-1.781477928161614,-3.4947967529296804,-2.6644725799560476,-2.1191844940185476,0,-0.05392603509149718,1.0909171466548153,33.75204849243164,-1.5874213782326125,33.448421478271484,-1.8333406622400343,33.05804443359375,-0.05392603509149718
6951,2007-10-02,33.64051055908203,34.086654663085945,33.522777557373054,34.03088760375977,2419128.0,-0.010930987918511437,1.2469199607821637,-0.9000043973440354,71.40756487417826,64.32448589086442,-0.1860640400433553,-0.9493436431868503,-1.9813613721660772,-1.5196163245316257,8.48213907802226,0.5638771057128906,0.9440183673255689,0.7649500846862765,-0.7324645823118274,2.262364751684384,0.01624275118722096,1.513657418185332,-0.7497677612304656,64.17904047829013,-4.559568178037225,0.7487073334990536,10,-0.17659759521483664,-1.4065923690795898,-3.194268226623535,-2.292684555053711,-2.6334877014160156,1,-0.07809907130994309,1.1739147891141277,34.01229858398437,1.0909171466548153,33.75204849243164,-1.5874213782326125,33.448421478271484,-0.07809907130994309
6952,2007-10-03,33.05804443359375,33.553760528564446,32.09140014648437,33.47940444946289,8336713.0,-0.017314425845746606,4.130439437637724,1.0793667855572189,60.465079066978426,64.14392469706765,0.331173780005507,-0.29925654136003743,-1.4207458961703878,-0.8802758980460368,8.749182593079837,1.5491104125976634,1.0234433630826416,0.1298142433166518,-1.3116779891319084,1.571306475765212,-0.5909318729076247,0.8505603595409283,1.0286102294921946,48.44716696874451,-19.488313870784637,0.7207461162242795,10,0.03098297119140625,-0.8241262435913086,-2.611802101135254,-1.7102184295654297,-2.3112735748291016,2,-0.05623237934873526,1.2469199607821637,33.64051055908203,1.1739147891141277,34.01229858398437,1.0909171466548153,33.75204849243164,-0.05623237934873526
6953,2007-10-04,33.361671447753906,33.41743850708008,33.07043838500977,33.36786651611328,3304313.0,0.009184663502103785,5.588252335771575,0.014702553935015435,60.41093383550327,64.17999655608452,0.03621196077090616,-0.5721933414743887,-1.7217714789385425,-1.124388791698685,9.231008541618833,0.3593940734863281,0.8525578304781973,0.3953331947326646,-1.049861697610595,1.8405280870759277,-0.32726425143896876,1.117930640904298,0.7249832153320384,63.664624773441524,-0.8510899177438986,0.7225974461716309,10,-0.27264404296875,-1.0812807083129883,-3.0347108840942383,-2.013845443725586,-3.0548477172851562,3,-0.07280829979822911,4.130439437637724,33.05804443359375,1.2469199607821637,33.64051055908203,1.1739147891141277,34.01229858398437,-0.07280829979822911
6954,2007-10-05,34.4212646484375,34.532798767089844,33.572349548339844,33.615726470947266,3623689.0,0.03176079478940297,-1.1527688118028807,-130.0289408866995,70.34477829716718,65.59649031684248,-0.9536753653087118,-1.5121535909065074,-2.74162677476896,-2.1442180091136507,9.53462098703371,1.1711273193359375,0.7470183944223763,1.3297581672668457,-0.16585231067094952,2.8253686452046445,0.5819529282979445,2.077563406235747,-2.329864501953132,95.43154822358821,27.94979226439108,0.7478052389688988,10,-1.1091651916503906,-1.6637468338012695,-3.803070068359375,-3.0734386444091797,-4.05247688293457,4,-0.09000897451583278,5.588252335771575,33.361671447753906,4.130439437637724,33.05804443359375,1.2469199607821637,33.64051055908203,-0.09000897451583278
6955,2007-10-08,33.863582611083984,34.662925720214844,33.758243560791016,34.23537063598633,2825006.0,-0.01620167193301625,-2.1063854869343115,-0.4615399186425909,53.036415720106085,64.58068413568323,-0.3459154420742152,-0.830642795712528,-2.098928849720803,-1.5468408892430077,10.104922488591146,0.9046821594238281,0.7050273157143891,0.6664267539978042,-0.7252676482841593,2.058121156279771,-0.02942044714318115,1.3622739551387895,-1.7233544921875037,68.91560724510845,4.655165764909469,0.6958472011409828,10,-0.486419677734375,-0.8736972808837891,-3.279468536376953,-2.515756607055664,-3.1292037963867188,0,-0.07593773216246003,-1.1527688118028807,34.4212646484375,5.588252335771575,33.361671447753906,4.130439437637724,33.05804443359375,-0.07593773216246003
6956,2007-10-09,33.665298461914055,34.03708267211914,33.361671447753906,33.888370513916016,2348927.0,-0.005855380142354649,1.595258162629631,0.5999979479181821,49.668867152208506,63.99574861709768,-0.090077162280501,-0.5482206301115014,-1.888693112027859,-1.3083254752863027,10.529819962086966,0.6754112243652344,0.676840868854292,0.3968834877014089,-0.933058214449602,1.7268251898524234,-0.2680873633741001,1.061854338776918,-1.4241624389648422,61.204847873492284,-0.17555602153697691,0.664970851075507,10,-0.288135528564446,-0.6754131317138601,-2.9324688911437917,-2.317472457885735,-2.6768665313720668,1,-0.052641279089003956,-2.1063854869343115,33.863582611083984,-1.1527688118028807,34.4212646484375,5.588252335771575,33.361671447753906,-0.052641279089003956
6957,2007-10-10,33.64051055908203,33.82020950317383,33.014671325683594,33.65909957885742,2525318.0,-0.0007363042647628992,3.7272137092712194,0.08333190827162551,53.57141600765487,62.44062868676739,0.02908058524911894,-0.40151552352626396,-1.8230300094321095,-1.24452611103888,10.940827838180576,0.8055381774902344,0.6711736549340444,0.28162746429443075,-0.8709959050005693,1.4342508335894308,-0.2946842203530693,0.8579391489419308,-1.3025029482421928,37.96982040362896,-21.367318940944557,0.5763116846474995,10,-0.2633476257324219,-0.6506252288818359,-2.811636447906494,-2.292684555053711,-3.036256790161133,2,-0.07828322631402651,1.595258162629631,33.665298461914055,-2.1063854869343115,33.863582611083984,-1.1527688118028807,34.4212646484375,-0.07828322631402651
6958,2007-10-11,33.008472442626946,33.98131561279297,32.884544372558594,33.869781494140625,4232909.0,-0.018788006066229324,1.0228591128637916,46.334290991176246,46.691609356890474,59.59794105291195,0.661737829650825,0.3175678787746463,-1.1634101587476735,-0.5754695188597267,11.438008548797148,1.096771240234375,0.6313615407313478,-0.39533481597901243,-1.404060533213844,0.6133909012558192,-0.8996976745964318,0.10902804263840693,-0.5774681074121091,6.96858804955858,-48.86727271350189,0.5043628586174173,10,0.36869049072266336,-0.018587112426750707,-2.179598331451409,-1.6606464385986257,-2.769809722900387,3,-0.06851882006334686,3.7272137092712194,33.64051055908203,1.595258162629631,33.665298461914055,-2.1063854869343115,33.863582611083984,-0.06851882006334686
6959,2007-10-12,32.890743255615234,33.17577743530273,32.636688232421875,32.965099334716804,2433330.0,-0.003566635421143438,1.175008464924465,0.08632915092543726,45.83335848145576,56.82555808801587,0.7201766915979064,0.4979154645695729,-1.0416712041874803,-0.4207338130828049,11.939453686533568,0.5390892028808523,0.6511599772999048,-0.5366106033325195,-1.467615001078805,0.3943937944137659,-1.0021128022056587,-0.07110840445938038,-0.370462065000396,12.538264873881236,-41.004045692115426,0.46550219887314154,10,0.486419677734375,0.09914207458496094,-2.0494771003723145,-1.542917251586914,-3.0734386444091832,4,-0.07856069122747322,1.0228591128637916,33.008472442626946,3.7272137092712194,33.64051055908203,1.595258162629631,33.665298461914055,-0.07856069122747322
6960,2007-10-15,32.580917358398445,32.909332275390625,32.196739196777344,32.779205322265625,2551623.0,-0.00941985089266395,2.1080829256929885,2.666735070797926,43.79389665709586,53.75737273056227,0.9002830284326677,0.8807131953318006,-0.69719405018472,-0.0712707877519918,12.579693255208829,0.7125930786132812,0.5669557653169974,-0.8640962600707951,-1.7086771102460077,-0.019515409895582536,-1.2863866851583978,-0.44180583498319237,2.082008361816399,20.87535108356605,-33.90523219536797,0.42229042508760545,10,0.7962455749511648,0.4089679718017507,-1.7396512031555247,-1.2330913543701243,-1.8961105346679759,0,-0.0678964796651218,1.175008464924465,32.890743255615234,1.0228591128637916,33.008472442626946,3.7272137092712194,33.64051055908203,-0.0678964796651218
6961,2007-10-16,32.506561279296875,32.66767120361328,32.22152328491211,32.531349182128906,2876648.0,-0.0022821972224916776,2.0,0.12500961908426766,44.68340502150643,52.00385339217648,0.8905205571339678,0.9171771446046577,-0.6204977949101362,0.043681835407056724,12.299747553389292,0.4461479187011719,0.4218356300145061,-0.8845432281494112,-1.8238934366435942,0.054806980344771716,-1.3542183323964991,-0.4148681239023233,2.107040710449219,17.361099235596903,-40.268186043581856,0.4696751042470904,10,0.9232711791992188,0.6723146438598633,-1.665295124053955,-1.1587352752685547,-2.7388286590576207,1,-0.05451768488745978,2.1080829256929885,32.580917358398445,1.175008464924465,32.890743255615234,1.0228591128637916,33.008472442626946,-0.05451768488745978
6962,2007-10-17,32.09759521484375,32.841171264648445,31.837345123291016,32.834972381591804,2855991.0,-0.012581031285938904,1.6776732519625832,29.747460757156336,37.023815194966495,49.40528465433907,1.2839394246393212,1.2650947541622557,-0.1991132126691717,0.4874198320637859,11.894551244742912,1.003826141357429,0.24964583022152453,-1.2135749816894545,-2.3035815311929255,-0.12356843218598357,-1.75857825644119,-0.6685717069377191,2.467669519042971,12.138697469347667,-44.17609993326576,0.5450032747517346,10,1.1525402069091797,1.115361213684082,-1.2330927848815918,-0.7497692108154297,-1.9208965301513636,2,-0.034555962117337136,2.0,32.506561279296875,2.1080829256929885,32.580917358398445,1.175008464924465,32.890743255615234,-0.034555962117337136
6963,2007-10-18,32.450794219970696,32.60570526123047,31.8745231628418,31.99845314025879,2531289.0,0.01100390863436429,-1.0884919110777078,-0.6134460085152897,37.61793445907673,45.768968672329024,0.8805430580853795,0.8881313367901882,-0.5371315517086082,0.16655154795693505,11.570180227767388,0.7311820983886683,0.09933350824483966,-0.8163812637329144,-1.9721173456955015,0.3393548182296726,-1.394249304714208,-0.2385132227516209,2.0053537294921995,45.833404586418304,-7.2417207530335475,0.5778680409812947,10,0.7993412017822337,0.7776536941528391,-1.4592642784118581,-1.1029682159423757,-2.261703491210927,3,-0.056902781439888694,1.6776732519625832,32.09759521484375,2.0,32.506561279296875,2.1080829256929885,32.580917358398445,-0.056902781439888694
6964,2007-10-19,30.666217803955078,32.19054412841797,30.666217803955078,32.12857818603516,4420275.0,-0.05499330475299624,-1.0847478407404119,-3.232871051666262,25.319953878696907,42.68936180106134,2.3204730026053397,2.595438658969229,1.2929407986835528,1.9689574224976667,11.77364245222445,1.784576416015618,-0.006727063326984251,-2.467424201965329,-4.105664290750298,-0.8291841131803572,-3.2865442463578134,-1.648304157572845,3.6851780324609393,0.0,-45.859137782047476,0.8191200443924853,10,1.6854324340820312,1.9983539581298828,0.4089641571044922,0.6816082000732422,0.1053390502929723,4,-0.01394221768598336,-1.0884919110777078,32.450794219970696,1.6776732519625832,32.09759521484375,2.0,32.506561279296875,-0.01394221768598336
6965,2007-10-22,30.9698429107666,31.112361907958984,30.24485969543457,30.26964569091797,3607390.0,0.009900963619072778,-1.3140513107518539,-0.4788130398148922,30.101589685447962,40.51521986031017,1.7469100492509924,2.2212236571928514,1.0404763468332092,1.6688822406785704,12.041274165355473,0.8675022125244141,-0.13839374816945593,-2.0466862678527846,-3.945387567574606,-0.14798496813096662,-2.9960369177136954,-1.0973356179918738,3.160442243701759,27.923582975503425,-14.973038166171644,0.9493506498609091,10,1.143244743347168,1.4840497970581055,0.10533905029296875,0.37798309326171875,0.8489131927490234,0,-0.03721485778540623,-1.0847478407404119,30.666217803955078,-1.0884919110777078,32.450794219970696,1.6776732519625832,32.09759521484375,-0.03721485778540623
6966,2007-10-23,31.72580909729004,31.73820304870605,30.35639572143555,31.075183868408203,3415183.0,0.02440975205142637,3.0917395957764877,0.9292028166328434,40.324043251204564,39.043289554037905,0.7676183982487359,1.4189286324905055,0.3177433400172873,0.9173361310074881,12.399417856169345,1.3818073272705007,-0.42710802823199145,-1.2151233673095732,-3.1953834147994513,0.765136680180305,-2.2052533910545122,-0.22499334356463407,2.0936420204556185,57.040511601767385,14.23272434813397,0.9901300237449394,10,0.38727855682373047,0.728083610534668,-0.6258411407470703,-0.37798309326171875,0.03717803955078125,1,-0.032812473603659464,-1.3140513107518539,30.9698429107666,-1.0847478407404119,30.666217803955078,-1.0884919110777078,32.450794219970696,-0.032812473603659464
6967,2007-10-24,31.47175407409668,31.96127510070801,31.081378936767575,31.55850601196289,4520009.0,-0.00800783432864638,-1.0285738785148442,-0.1333362648960028,36.174069855997566,37.87467405393869,0.7617938265659561,1.6317079312967735,0.6431162321574959,1.1744777045582282,12.308107921350222,0.8798961639404368,-0.5827793307217846,-1.3898638725280748,-3.4746834855305693,0.6949557404744198,-2.432273679029322,-0.3474540660268275,2.0617297298640906,51.96843014373511,11.311492484699706,1.042409806501248,10,0.2385644912719691,0.9821386337280273,0.09914398193359375,-0.12392807006835938,0.5266990661621094,2,-0.054144470303291614,3.0917395957764877,31.72580909729004,-1.3140513107518539,30.9698429107666,-1.0847478407404119,30.666217803955078,-0.054144470303291614
6968,2007-10-25,30.80253982543945,31.688631057739254,30.498912811279297,31.354022979736328,4565519.0,-0.021263964095602716,-1.053473840845936,6.357012510168675,21.923081021182213,35.217976558352746,1.2127201995444317,2.205619098689173,1.3713496051812264,1.843215204276138,12.07198859287606,1.1897182464599574,-0.7384930109808465,-1.9267840385437047,-4.1835248523098905,0.329956775222481,-3.0551544454267976,-0.7984136316606119,2.4678540498392216,28.66241413823542,-4.856636410715858,1.1283704068830926,10,0.7745561599731481,1.6513528823852575,0.9139747619628942,0.5452861785888707,0.7993412017822301,3,-0.020317842109571438,-1.0285738785148442,31.47175407409668,3.0917395957764877,31.72580909729004,-1.3140513107518539,30.9698429107666,-0.020317842109571438
6969,2007-10-26,31.564701080322266,31.67004203796387,31.081378936767575,31.323041915893555,4395261.0,0.02474345489696783,1.6027399570748397,-0.43819863316916324,32.71201688642,33.98665658383321,0.2711981160234167,1.339881528659376,0.6962591495587134,1.0965802361957415,11.823109082491214,0.8675022125244212,-0.9135966805832965,-1.05525541305542,-3.315312787966846,1.2048019618560062,-2.185284100511133,0.07477327440029313,1.463650060568881,76.89521900308465,45.876812180179634,1.1300286874557133,10,-0.021685600280758166,0.8891916275024414,0.15181350708007812,-0.2168750762939453,0.3346080780029297,4,-0.04358065511414155,-1.053473840845936,30.80253982543945,-1.0285738785148442,31.47175407409668,3.0917395957764877,31.72580909729004,-0.04358065511414155
6970,2007-10-29,32.178150177001946,32.33925628662109,31.60188102722168,31.79397010803223,2466736.0,0.019434655665474088,1.0877217141484155,1.5897599823202584,39.473677104956735,33.407797926438796,-0.45303301281719044,0.6134279759463581,0.15423383961253023,0.5048557164537826,11.106020842885309,0.774555206298821,-1.001299067968347,-0.3500988960266156,-2.5192948741646006,1.8190970821113694,-1.4346968850956117,0.7344990930423769,0.6275216482526744,91.87506613184038,62.003381852372996,1.0845979890689925,10,-0.6351346969604386,0.275742530822761,-0.3671402931213308,-0.8303241729736257,-0.24785804748534446,0,-0.04371268438417575,1.6027399570748397,31.564701080322266,-1.053473840845936,30.80253982543945,-1.0285738785148442,31.47175407409668,-0.04371268438417575
6971,2007-10-30,31.01321792602539,32.35165023803711,30.91407585144043,31.96127510070801,4626199.0,-0.036202586058198705,-1.5081088096264141,-2.4677416952552895,33.98791716380224,33.0704759229761,0.5339412872305722,1.6563604152263949,1.3597483695499761,1.67585664516875,10.56597132491422,1.4375743865966797,-1.114264822614743,-1.3836665153503418,-3.5871930474540576,0.8198600167533705,-2.485429781402196,-0.28190324929848387,1.5875889288436227,27.759201456090793,-1.043173825404736,1.1017632660518568,10,0.4120645523071289,1.4406747817993164,1.3151955604553223,0.3346080780029297,1.010021209716804,1,0.02597402757145839,1.0877217141484155,32.178150177001946,1.6027399570748397,31.564701080322266,-1.053473840845936,30.80253982543945,0.02597402757145839
6972,2007-10-31,31.19911193847656,31.41598701477051,30.635234832763672,31.16812896728516,5548663.0,0.0059940252860755106,2.3600022983410542,-0.03268048807475272,38.338668436839235,33.150557476060825,0.2315436611435473,1.3956130168247718,1.2058473416212685,1.496778123808614,11.47195105831495,0.7807521820068395,-1.1970233520924403,-1.1048258781433127,-3.347404681608804,1.1377529253221788,-2.2261152798760584,0.016463523589433038,1.2132191436376978,37.7926800141654,5.97118550852948,1.121289401732746,10,0.0991430282592809,1.254780769348148,1.248583316802982,0.14871406555176137,0.9418601989746129,2,0.018073437457970076,-1.5081088096264141,31.01321792602539,1.0877217141484155,32.178150177001946,1.6027399570748397,31.564701080322266,0.018073437457970076
6973,2007-11-01,30.93266487121582,31.323041915893555,30.759164810180664,30.93266487121582,3325454.0,-0.00854021318895748,-2.2500109933600108,0.0,37.61754979228634,34.5169570220152,0.29055217571776737,1.550235978361144,1.4758820665198016,1.7783555001796856,12.426891062271645,0.5638771057128906,-1.2984415174283086,-1.2498226165771484,-3.51419630413276,1.0145510709784595,-2.3820094603549506,-0.11763577279934267,1.418985366821289,17.328557966698373,-16.232686352410948,1.1321868437778042,11,0.36559009552001953,1.5212278366088867,1.601780891418457,0.4151611328125,1.3012523651123047,3,0.03445510671260443,2.3600022983410542,31.19911193847656,-1.5081088096264141,31.01321792602539,1.0877217141484155,32.178150177001946,0.03445510671260443
6974,2007-11-02,31.323041915893555,31.60807609558105,30.70959281921387,31.106164932250977,4581496.0,0.012620220285029404,1.2834705976450995,100.0,42.125698161931716,35.85296907495784,0.003513201755442452,0.9653402974425163,1.1086848328621386,1.379016605308891,12.633282872645157,0.8984832763671804,-1.3192319407051372,-0.7045344352722154,-2.7359543818151195,1.3268855112706923,-1.720244408543671,0.3111755379992367,0.860065078735353,40.072297243236996,4.7036955503659925,1.0157099732714534,11,0.030981063842773438,1.1308507919311523,1.2176017761230469,0.024784088134765625,-0.36559104919433594,4,0.00890204444628484,-2.2500109933600108,30.93266487121582,2.3600022983410542,31.19911193847656,-1.5081088096264141,31.01321792602539,0.00890204444628484
6975,2007-11-05,31.29205894470215,31.564701080322266,29.947429656982425,29.947429656982425,2983484.0,-0.0009891431130667483,-1.4055275875813757,6.1999630626352005,42.35570293668721,36.07870904001147,0.0949993445566868,0.8366908668211437,1.1318029054722416,1.4050209488627203,12.95724705737284,1.6172714233398402,-1.3782952525843655,-0.6069412231445312,-2.467393823237934,1.2535113769488717,-1.5371675231912363,0.32328507690217023,0.7359882659912103,55.92786694845865,17.526249985132075,0.9302263000467021,11,-0.1425189971923828,1.0131187438964844,1.3740630149841309,-0.07126045227050781,-0.3098220825195348,0,0.01940588871752258,1.2834705976450995,31.323041915893555,-2.2500109933600108,30.93266487121582,2.3600022983410542,31.19911193847656,0.01940588871752258
6976,2007-11-06,31.89311408996582,32.01084518432617,30.91407585144043,31.26727294921875,2300835.0,0.01920791298283775,1.5467667321417895,0.465437683429012,48.743345852948714,37.47529526189493,-0.5362167486312828,0.10125194368344381,0.5510793777792458,0.8033221792282177,13.595865913377308,1.0967693328857422,-1.1605709048100827,0.08272314071655273,-1.5820380418749664,1.7474843233080684,-0.7496574505792069,0.9151037320123123,-1.9456844329833949,94.29435841689589,50.39901908034857,0.8323805912957584,11,-0.7435741424560547,0.4120635986328125,0.9527039527893066,-0.6723155975341797,-0.7807521820068359,1,0.0011657074140176693,-1.4055275875813757,31.29205894470215,1.2834705976450995,31.323041915893555,-2.2500109933600108,30.93266487121582,0.0011657074140176693
6977,2007-11-07,31.007022857666016,31.78777313232422,30.821128845214844,30.821128845214844,3078054.0,-0.027783151867837974,-9.399950750035911,0.29703066856434057,41.67262564571499,39.669689109065246,0.30957487636397474,0.8220815365545349,1.4857792293694416,1.6599641363170434,14.717678648617305,1.0719852447509766,-1.0176590272968227,-0.6716937065124498,-2.130863705421781,0.7874762923968781,-1.4012787059671155,0.057891292942215955,-1.0595932006835902,51.3514213032803,7.383104146318075,0.7295849994546644,11,0.14251708984375,1.2981548309326172,1.8418927192687988,-0.04337692260741832,-0.5328960418701172,2,0.03277374557180157,1.5467667321417895,31.89311408996582,-1.4055275875813757,31.29205894470215,1.2834705976450995,31.323041915893555,0.03277374557180157
6978,2007-11-08,30.74677085876465,31.137147903442386,30.393573760986328,30.982236862182614,3598352.0,-0.008393324315463024,1.7272708193418176,-1.2666680347212056,50.563741514777846,41.65321406777167,0.6270222014387095,0.9530691049288222,1.760856027414853,1.8865799624149417,15.849414827903482,0.7435741424560582,-1.0186678346513176,-0.8188606262207045,-2.192147007670215,0.5544257552288059,-1.5055038169454633,-0.13221743549594933,-0.7580728912353472,38.73874123702181,-10.34549600701228,0.6866431907247555,11,0.4027690887451172,1.5584068298339844,1.9147019386291504,0.21687507629394887,-3.7302608489990234,3,0.045344640745878406,-9.399950750035911,31.007022857666016,1.5467667321417895,31.89311408996582,-1.4055275875813757,31.29205894470215,0.045344640745878406
6979,2007-11-09,30.30682373046875,30.77775382995605,30.11473274230957,30.28203773498535,3361926.0,-0.0143087262827305,-2.689641081161385,-0.10526358422706959,45.44681261295765,42.31689579088288,0.9719903107368424,1.2537925703541823,2.1958392947645535,2.2845494807711475,17.4295974945678,0.6630210876464808,-0.9798092688348206,-1.129611778259278,-2.463615826904004,0.20439227038544772,-1.7966138025816392,-0.4626097539369134,-0.2776828186035125,17.417435738160595,-32.92478814337228,0.6670020243223633,11,0.8427162170410156,1.9983539581298828,2.377885341644287,0.5297946929931676,-2.875152587890625,4,0.06358612578466882,1.7272708193418176,30.74677085876465,-9.399950750035911,31.007022857666016,1.5467667321417895,31.89311408996582,0.06358612578466882
6980,2007-11-12,30.36878776550293,30.982236862182614,30.120929718017575,30.23866271972656,3967435.0,0.0020445572121068345,-3.711861223424977,5.249942285494564,39.698968434513056,42.95145704318408,0.6999884679897761,1.0725965677789553,2.119541062374367,2.176089723090989,18.57112907510834,0.8613071441650391,-0.7788610370518292,-0.9570412635803223,-2.257915418354152,0.34383289119350735,-1.607478340967237,-0.30660418619340746,-0.30001276818847344,13.398731929798444,-34.605106666923874,0.6504370773869146,11,0.6103496551513672,1.9363899230957031,2.6660208702087402,0.6909027099609375,-2.43520355224609,0,0.019383819523575818,-2.689641081161385,30.30682373046875,1.7272708193418176,30.74677085876465,-9.399950750035911,31.007022857666016,0.019383819523575818
6981,2007-11-13,30.734378814697266,30.876895904541016,30.46173477172852,30.56087875366211,3330457.0,0.01203838138082114,-1.2333217048696137,1.3333333333332968,44.49585106961563,43.6355884468259,0.3248455067309699,0.5980953086006693,1.7337801719332617,1.7682292777293895,19.774350440719083,0.5081081390380859,-0.7035726202765105,-0.5028410911560073,-1.7025737470040596,0.696891564692045,-1.1027074190800334,0.09702523676801889,-0.6267624136425738,37.03712570754314,-10.032911331639852,0.5998663279240256,11,0.24475860595703125,1.2578773498535156,2.4491453170776367,0.39037513732910156,-3.0176715850830114,1,0.008064521133800184,-3.711861223424977,30.36878776550293,-2.689641081161385,30.30682373046875,1.7272708193418176,30.74677085876465,0.008064521133800184
6982,2007-11-14,30.98843193054199,31.465559005737305,30.567073822021484,30.89548683166504,2958792.0,0.008266089169280066,-1.3966919022325335,0.5357064333142577,51.479279522676954,45.17578063909153,0.04220269420153855,0.2705575082201399,1.4774750608154683,1.4804743254153614,20.308229576651566,0.8984851837158203,-0.7228295830683678,-0.19332981109619496,-1.3262896274450604,0.9396300052526705,-0.7598097192706277,0.37315009707823776,-0.8675022125244141,64.67887187915628,14.649177013432322,0.566479908174432,11,-0.00929450988769176,0.9759407043457067,2.1950922012329137,0.13632202148437855,-2.5591316223144496,2,0.003999233575121552,-1.2333217048696137,30.734378814697266,-3.711861223424977,30.36878776550293,-2.689641081161385,30.30682373046875,0.003999233575121552
6983,2007-11-15,30.6042537689209,31.32923698425293,30.486520767211914,30.82732582092285,3587217.0,-0.012397470207017647,-2.675665332811993,-2.4000410424790575,41.86780308866212,45.147125630950455,0.4189542058265836,0.5368279065774146,1.8357135598718273,1.837279117629187,20.900465373599904,0.8427162170410156,-0.595637810477978,-0.48518095016479634,-1.4745642441586497,0.504202343829057,-0.979872597161723,0.00951069683213035,-0.4455257415771534,36.23863703753908,-9.963435936186187,0.4946916469969266,11,0.37488365173339844,1.3601188659667969,2.579270362854004,0.5205001831054688,-1.412790298461914,3,-0.004251923739344576,-1.3966919022325335,30.98843193054199,-1.2333217048696137,30.734378814697266,-3.711861223424977,30.36878776550293,-0.004251923739344576
6984,2007-11-16,30.23866271972656,30.9698429107666,29.904054641723636,30.88928985595703,2964118.0,-0.011945759303747638,1.6259569248699342,2.9166680917283876,32.85871202568772,44.09190441861718,0.6867712637409085,0.9156933267761787,2.1925556197820306,2.1670576911829365,20.51512303930632,1.0657882690429652,-0.5401684719426321,-0.8293942451477072,-1.8742046743594294,0.21541618406401142,-1.3517994597535683,-0.3069890305418461,1.772182464599613,21.428571428571022,-18.211462682217142,0.52240521460586,11,0.7187871932983434,1.3012533187866246,2.9448614120483434,0.8860912322998082,-1.0905742645263636,4,-0.1065573811853433,-2.675665332811993,30.6042537689209,-1.3966919022325335,30.98843193054199,-1.2333217048696137,30.734378814697266,-0.1065573811853433
6985,2007-11-19,29.81730461120605,30.18289375305176,29.6190185546875,30.01559066772461,3203771.0,-0.013934416095908508,1.1162823160539457,0.304761430129344,37.831030297290134,42.879424912432896,0.9799926388338918,1.3136294287237256,2.605481700930685,2.548998048539257,19.850331669256647,0.619644165039059,-0.465994740795562,-1.1931254386901884,-2.3784350966441714,-0.007815780736208922,-1.7857802676671781,-0.6004706097131987,2.1514047622680685,10.738246021408333,-29.148649469296547,0.5926548289769905,11,0.8860912322998082,1.4468708038330114,3.366219520568851,1.307449340820316,-1.0533962249755824,0,-0.08000835420017638,1.6259569248699342,30.23866271972656,-2.675665332811993,30.6042537689209,-1.3966919022325335,30.98843193054199,-0.08000835420017638
6986,2007-11-20,30.68480682373047,30.864503860473636,29.80491065979004,29.80491065979004,5358877.0,0.029093917905590683,-1.4084505515706132,-4.4375090179781616,45.40420698691983,43.294045061455655,-0.08597385291139759,0.38381771715748414,1.7236729221663012,1.6461287029044982,19.696740842818176,1.0595932006835973,-0.44467123102894845,-0.27357311248779226,-1.4173097583966907,0.8701635334211062,-0.8454414354422433,0.29829521046665874,1.189914916992187,57.71811109997841,16.840665230536445,0.5718683229544494,11,-0.1425180435180664,0.5452880859375036,2.4987173080444336,0.43994712829589844,-1.7535953521728551,1,-0.0896607440378584,1.1162823160539457,29.81730461120605,1.6259569248699342,30.23866271972656,-2.675665332811993,30.6042537689209,-0.0896607440378584
6987,2007-11-21,29.767732620239254,30.45553779602051,29.767732620239254,30.36878776550293,2876648.0,-0.02988691467928628,-1.2886591395187923,-0.6830978130100903,40.6745997815991,42.195251535546916,0.7116585157913065,1.2297344537677652,2.628673383851993,2.514624596928737,19.842178933313257,0.9170742034912145,-0.45023567396949815,-1.105446243286135,-2.338545698618642,0.12765321204637203,-1.7219959709523884,-0.48889651561988146,2.016760993041995,8.695618231031625,-33.70815531734211,0.6165497276662543,11,0.7745561599731481,1.462362289428718,3.5366215705871618,1.357021331787113,-0.9728431701660156,2,-0.0689009612116207,-1.4084505515706132,30.68480682373047,1.1162823160539457,29.81730461120605,1.6259569248699342,30.23866271972656,-0.0689009612116207
6988,2007-11-23,30.176698684692386,30.22626876831055,29.76153564453125,29.904054641723636,1036562.0,0.013738569533343403,1.5000153907717124,-0.4536090325774425,40.85063654338102,41.68456530559396,0.23839331219023308,0.8131695520447018,2.203147609832964,2.0572831998477987,19.46933280292007,0.4647331237793004,-0.5637551127641132,-0.6651881217956515,-1.9369915389250316,0.6066152953337252,-1.3010898303603398,-0.02928641323096315,1.5211759262451139,41.2844295777733,-1.355838419548924,0.6359017085646884,11,0.365590095520016,0.935663223266598,3.0548472404479945,0.9480552673339808,-2.354650497436527,4,-0.0579055513899287,-1.2886591395187923,29.767732620239254,-1.4084505515706132,30.68480682373047,1.1162823160539457,29.81730461120605,-0.0579055513899287
6989,2007-11-26,30.18909072875977,31.050397872924805,29.947429656982425,30.120929718017575,4482730.0,0.0004106494284501494,-4.313446412819832,0.25000000000002603,41.1706254383975,41.84808275047,0.23193501397161498,0.7298562732298386,2.1640104076449838,2.0021320786177235,18.700373217225664,1.1029682159423793,-0.5428643815309364,-0.5840155601501422,-1.8399166397970639,0.671885519496783,-1.2119660999736048,0.043934979673320385,1.425629639927731,39.826771758466776,-1.0859134882455663,0.6279505398234622,11,0.35319805145263317,0.7962436676025355,3.0502009391784632,0.935663223266598,-2.75122261047364,0,-0.0330459525019875,1.5000153907717124,30.176698684692386,-1.2886591395187923,29.767732620239254,-1.4084505515706132,30.68480682373047,-0.0330459525019875
6990,2007-11-27,30.77155685424805,30.9698429107666,30.15810966491699,30.15810966491699,3307056.0,0.01929392742304059,-1.6464649605283013,8.999972017012821,40.99501832332051,41.45910133421499,-0.3211638515194437,0.03858699785867614,1.567208556711794,1.3823332771093355,18.778076823054313,0.8117332458496129,-0.5860505794362112,0.06878023147583434,-0.9993262646268128,1.1368867275784815,-0.465273016575491,0.6028334795271597,0.7633354418794482,78.36533552354132,42.37900695591549,0.5340532480513241,11,-0.22926807403564808,0.21377754211425426,1.7365541458129847,0.35319709777831676,-4.36849403381348,1,-0.05275873452674307,-4.313446412819832,30.18909072875977,1.5000153907717124,30.176698684692386,-1.2886591395187923,29.767732620239254,-0.05275873452674307
6991,2007-11-28,31.818756103515625,31.89311408996582,30.858306884765625,31.06278991699219,3460854.0,0.0340314029032629,1.2876701931631789,1.232324802641582,56.353047322650525,42.00063108976761,-1.3391991732058308,-0.9962471864963973,0.47379901054119955,0.29787217462556015,18.567704818305142,1.1215572357177699,-0.5232523177910693,1.075702571868895,-0.09729506120937259,2.2487002049471627,0.48920375532976124,1.662201388408029,-2.199737548828125,96.51159981423832,59.88832829728052,0.586498816539133,11,-1.0626897811889648,-0.8334217071533203,0.4647340774536133,-0.6940021514892578,-6.36994743347168,2,-0.09600776684502854,-1.6464649605283013,30.77155685424805,-4.313446412819832,30.18909072875977,1.5000153907717124,30.176698684692386,-0.09600776684502854
6992,2007-11-29,31.76298713684082,32.21532821655273,31.60188102722168,31.688631057739254,4530661.0,-0.001752707318079083,-3.9500261643118213,0.09835900127162779,58.21642798276737,43.8171449668904,-1.298562954278868,-0.9444927511316905,0.4781611327347193,0.32210780896598123,18.217541358874996,0.6134471893310476,-0.4159843274389168,0.9917398452758803,-0.25236320518863664,2.2358428957403973,0.36968832004362184,1.6137913705081388,-2.0984866714477555,81.56563497381278,43.34237949558333,0.6220515252322579,11,-0.8458137512207067,-0.7776527404785156,0.520503044128418,-0.6382331848144531,-6.989591598510742,3,-0.08915331713240304,1.2876701931631789,31.818756103515625,-1.6464649605283013,30.77155685424805,-4.313446412819832,30.18909072875977,-0.08915331713240304
6993,2007-11-30,31.99845314025879,32.31447219848633,31.583290100097656,32.20913314819336,4801622.0,0.007413219745471045,2.4705970223572176,-2.8333931869483564,64.14507481139654,47.29340749863583,-1.4700560173744712,-1.1552488151254465,0.20475047948293934,0.056949087270830034,17.882434485143307,0.7311820983886719,-0.36237521029392283,1.1739164352417006,-0.18527815825133587,2.533111028734737,0.4943191384951824,1.853513731988219,-2.2319195648193393,86.64920242511755,43.90244155040108,0.6795972967465176,11,-1.031707763671875,-1.0131187438964844,0.08365249633789062,-0.8736991882324219,-7.677398681640625,4,-0.1001162048722597,-3.9500261643118213,31.76298713684082,1.2876701931631789,31.818756103515625,-1.6464649605283013,30.77155685424805,-0.1001162048722597
6994,2007-12-03,31.60188102722168,32.048023223876946,31.39739799499512,31.688631057739254,2768199.0,-0.012393477625271876,-1.624991342757538,0.41176204314799547,59.76447900707093,49.73045735527815,-0.9608157287375647,-0.7765287144981414,0.5577875645004866,0.4141962565170161,17.83090104072507,0.6506252288818253,-0.39298198539597706,0.7634023666381822,-0.6227749909403144,2.1495797242166823,0.07031368784893388,1.4564910454274305,-1.6824711343994174,66.95401815922274,19.648304624168546,0.6930886787892493,12,-0.5638771057128906,-0.616546630859375,0.41361331939697266,-0.4771270751953125,-6.543449401855469,0,-0.11960784349228748,2.4705970223572176,31.99845314025879,-3.9500261643118213,31.76298713684082,1.2876701931631789,31.818756103515625,-0.11960784349228748
6995,2007-12-04,31.899309158325195,32.20293426513672,31.34782600402832,31.34782600402832,3009789.0,0.009411722385997079,-2.10112196336672,-6.357152280023127,59.32538779757968,51.27725522312923,-1.0413639247859088,-1.0815839522991624,0.22018205873344954,0.08114804715555834,17.156621153352518,0.8551082611083984,-0.3142826189211334,1.0304679870605469,-0.4225329037531864,2.4834688778742837,0.30396754165368023,1.7569684324674135,-1.8361955271630883,71.48929202960245,21.93932903370328,0.7265004454068681,12,-0.8613052368164062,-0.9139747619628906,0.09914493560791016,-0.7745552062988281,-6.809894561767582,1,-0.1398601147722569,-1.624991342757538,31.60188102722168,2.4705970223572176,31.99845314025879,-3.9500261643118213,31.76298713684082,-0.1398601147722569
6996,2007-12-05,31.9302921295166,32.21532821655273,31.60807609558105,32.12857818603516,3055783.0,0.0009712740497804795,2.266674533020837,-0.35955052293731576,57.81893355982316,53.18218119848746,-0.9801708129294084,-1.1696050888199316,0.15095045269151797,0.007635622063482117,17.04589076286563,0.6072521209716761,-0.1370053211750175,1.0595920562744148,-0.3990106680953147,2.5181947806441443,0.33029069408954825,1.7888934184592813,-1.7320969843150422,60.25639254855456,12.098810028665824,0.7293013621848654,12,-0.8922882080078125,-0.9449577331542969,0.0681619644165039,-0.8055381774902344,-6.27700042724609,2,-0.17310299845245136,-2.10112196336672,31.899309158325195,-1.624991342757538,31.60188102722168,2.4705970223572176,31.99845314025879,-0.17310299845245136
6997,2007-12-06,32.023239135742195,32.178150177001946,31.70102310180664,31.79397010803223,2617952.0,0.0029109350408877965,-1.2985045827302295,-1.1562539077905478,62.37836801750644,55.57415136227918,-0.8040861339311149,-1.246420819507314,0.025839380335902717,-0.12703951739736397,16.844987427523016,0.4771270751953054,0.04346910223301137,1.1017282485961992,-0.4450073069089555,2.648463804101354,0.3283604708436201,1.8750960263487784,-1.6980673673435476,69.87180372572345,19.371842828269905,0.7733677777525779,12,-0.8922882080078196,-1.0564937591552805,-0.08365154266358132,0.10224151611327414,-7.28082466125489,3,-0.20530185712413807,2.266674533020837,31.9302921295166,-2.10112196336672,31.899309158325195,-1.624991342757538,31.60188102722168,-0.20530185712413807
6998,2007-12-07,32.14097213745117,32.25250625610352,31.595684051513672,32.147167205810554,3240405.0,0.0036764863544853643,5.057201153872883,-0.027020956215765623,67.34463257185787,58.48237437710811,-0.6860282588610787,-1.322134817303251,-0.13593771746974426,-0.28802061570032933,16.193226650804586,0.6568222045898509,0.13263704288886657,1.1497511863708496,-0.48688325996010207,2.7863856327017977,0.33143396320537377,1.9680684095363254,-1.6964423432472628,87.67143215555903,32.1105277984844,0.8183172231654748,12,-0.9046812057495117,-1.1742267608642578,-0.26489830017089844,0.20758056640625,-7.795131683349613,4,-0.22922693711981024,-1.2985045827302295,32.023239135742195,2.266674533020837,31.9302921295166,-2.10112196336672,31.899309158325195,-0.22922693711981024
6999,2007-12-10,32.233917236328125,32.34545516967773,31.800167083740234,32.22152328491211,2392177.0,0.002891794886584975,3.631490271680359,-2.0006157635445034,73.43748670427759,62.087093086103344,-0.5122832418685341,-1.3315749916942714,-0.2825432798500245,-0.4212431234083809,15.310099267963867,0.5452880859374929,0.34790921129580354,1.1463416099548347,-0.5465804051997978,2.8392636251094707,0.2998806023775167,1.9928026175321527,-1.6771908978672698,88.81970002581103,26.449356434275494,0.8464610075773176,12,-0.6320362091064489,-1.2516803741455114,-0.35784339904785156,0.21997547149658203,-9.449581146240234,0,-0.24548250588644072,5.057201153872883,32.14097213745117,-1.2985045827302295,32.023239135742195,2.266674533020837,31.9302921295166,-0.24548250588644072
7000,2007-12-11,30.95745086669922,32.34545516967773,30.759164810180664,32.34545516967773,4401393.0,-0.039600100734586086,1.2857138930953658,-111.9904586026464,52.4498929165901,61.653409263207735,0.8865560969233428,-0.009218913253327798,0.915933691104815,0.8173051076933433,14.314479145138026,1.5862903594970632,0.5183962847828063,-0.15955791473388814,-1.820019408063061,1.5009035785952847,-0.9897886613984745,0.6706728319306983,-0.25762622174101324,12.499984970054392,-48.37443232965187,0.8302307466645859,12,0.5948591232299769,0.024785995483394885,0.9465069770812988,1.4964418411254883,-7.943845748901367,1,-0.1905524865963223,3.631490271680359,32.233917236328125,5.057201153872883,32.14097213745117,-1.2985045827302295,32.023239135742195,-0.1905524865963223
7001,2007-12-12,30.982236862182614,31.80636405944824,30.6042537689209,31.713417053222656,3770225.0,0.0008006471718269292,1.6216205536063153,0.5267852480507504,62.997359499921615,62.18462387622488,0.8164942311482868,-0.015266648918593972,0.8238240129382177,0.7529749999669839,13.334296313660085,1.2021102905273402,0.7008611513574934,-0.1471648216247594,-1.7992808402108444,1.5049511969613256,-0.9732228309178019,0.6788931876682831,1.3632183074951136,21.70817764661925,-43.87593962470679,0.8260580092930425,12,0.4926176071166992,0.0,0.7451219558715856,1.3229408264160192,-7.757953643798825,2,-0.19020002628725197,1.2857138930953658,30.95745086669922,3.631490271680359,32.233917236328125,5.057201153872883,32.14097213745117,-0.19020002628725197
7002,2007-12-13,31.112361907958984,31.446969985961914,30.796342849731445,30.938861846923828,4281647.0,0.004199988734034932,-1.8378326664059965,-0.23728769345948356,60.64880480241107,61.79614943078205,0.6530472424077907,-0.14296079969932407,0.6452767773801895,0.6015690938315572,13.140445303905418,0.6506271362304688,0.8574523892834982,-0.02323627471923828,-1.6740551981493894,1.6275826487109128,-0.8486457364343138,0.8021731869958373,1.233093261718743,29.181468543342092,-37.84566660650904,0.8254094617150751,12,0.3624925613403285,-0.13012504577637074,0.6149969100952148,1.1928157806396484,-6.79130744934082,3,-0.17546305940507734,1.6216205536063153,30.982236862182614,1.2857138930953658,30.95745086669922,3.631490271680359,32.233917236328125,-0.17546305940507734
7003,2007-12-14,30.4741268157959,31.05659294128418,30.36878776550293,30.883092880249023,3826709.0,-0.020513874647357322,-1.220000492501662,-2.3571522800228664,52.83950195043441,61.02670753560022,1.1759850209205744,0.511237046086201,1.2168866678448431,1.2251825285254796,13.04362362123655,0.7435741424560547,0.8034434325812043,-0.6549650192260756,-2.3155981034673445,1.0056680650151968,-1.48528156134671,0.1753515228945588,1.8365043258666915,5.329123658865858,-62.44786307391188,0.8303165421206354,12,0.88299465179443,0.5081100463867152,1.2532320022583008,1.8310508728027344,-6.394733428955078,4,-0.18808454712925948,-1.8378326664059965,31.112361907958984,1.6216205536063153,30.982236862182614,1.2857138930953658,30.95745086669922,-0.18808454712925948
7004,2007-12-17,27.016510009765625,28.96839141845703,26.6075439453125,28.41070938110352,29481571.0,-0.11346073431177228,-1.1344549118205474,3.4090832773673694,26.216635837010628,57.34795731775921,4.374824595926132,3.9158487488622775,4.532167713470031,4.660191852221786,13.360076409857719,3.8665828704833984,0.6456832446388425,-3.951474189758301,-6.4095623427752955,-1.493386036741306,-5.180518266266802,-2.7224301132498034,5.216447396850576,7.1274379902656655,-56.86015090392358,1.2290440765084978,12,2.4599895477294886,2.4599895477294886,4.710848808288574,5.288667678833008,-3.0052776336669886,0,-0.09885324028524423,-1.220000492501662,30.4741268157959,-1.8378326664059965,31.112361907958984,1.6216205536063153,30.982236862182614,-0.09885324028524423
7005,2007-12-18,27.431671142578125,27.69192314147949,26.743865966796875,27.69192314147949,16675846.0,0.015366941646512977,6.2856860172816065,0.18666770639239494,19.79520956259512,53.12309909584498,3.642311335896853,3.4918258438869785,3.9945388833647115,4.249837479692729,13.428586713202877,0.9480571746826136,0.4179103037065417,-3.4170313835144057,-6.304292758204198,-0.5297700088246131,-4.8606620708592985,-1.9734006961695094,4.463761456359855,15.852196828753506,-42.20284795944874,1.4436306873448956,12,2.0448284149169886,2.0448284149169886,4.295687675476074,4.873506546020508,-3.2159557342529297,1,-0.16941494480359465,-1.1344549118205474,27.016510009765625,-1.220000492501662,30.4741268157959,-1.8378326664059965,31.112361907958984,-0.16941494480359465
7006,2007-12-19,27.93358421325684,28.10708427429199,27.34492111206055,27.69192314147949,11524991.0,0.018296846301123493,1.589479891649501,-0.928565670186999,25.160773096518326,48.98781077129075,2.809269371604593,2.9230987237387787,3.3798576392622444,3.71978350855321,14.257256414131241,0.7621631622314382,0.23980107834502462,-2.777557182312009,-5.946150207329243,0.3910358427052216,-4.361853694820628,-1.1932606698033936,3.644575066463613,27.400775563178048,-26.536891487776014,1.5842965125086155,12,1.5429153442382741,1.5429153442382741,3.7085733413696254,4.371593475341793,-3.321296691894535,2,-0.17613132127613051,6.2856860172816065,27.431671142578125,-1.1344549118205474,27.016510009765625,-1.220000492501662,30.4741268157959,-0.17613132127613051
7007,2007-12-20,27.716707229614254,28.19383430480957,27.388296127319336,28.19383430480957,7698444.0,-0.0077640227615208834,2.3766190156384916,-1.9743646408839346,22.159535119990167,43.96724438774989,2.627312439454812,3.139398093615352,3.47992039498882,3.921318986774107,15.051919562691705,0.8055381774902344,0.01752580422063943,-2.8918828964233434,-6.3118303860359255,0.5280645931892387,-4.6018566412296344,-1.1819091516170523,3.5632151300417227,24.930345458232274,-23.842197637464885,1.7099737448062917,12,1.7597923278808594,1.7597923278808594,3.768989562988285,4.5884704589843786,-3.525777816772454,3,-0.1620836116647536,1.589479891649501,27.93358421325684,6.2856860172816065,27.431671142578125,-1.1344549118205474,27.016510009765625,-0.1620836116647536
7008,2007-12-21,28.42930030822754,28.62758636474609,27.871620178222656,28.206228256225586,8851040.0,0.025709875011844963,1.4400009850033408,-0.46753174070164993,30.185760062896875,39.161496983152034,1.4894854608812942,2.4128923570426863,2.67676062089307,3.194008387715428,15.681987898645291,0.9108791351318359,-0.19957054348069292,-2.0919198989868164,-5.645014851995647,1.4611750540220179,-3.8684673754912353,-0.31537242248240105,2.5702793465678297,77.16535623915382,29.424765854796696,1.7765474765044167,12,1.0471992492675746,1.0471992492675746,3.042454719543457,3.8758773803710938,-3.9595298767089844,4,-0.14450745551484556,2.3766190156384916,27.716707229614254,1.589479891649501,27.93358421325684,6.2856860172816065,27.431671142578125,-0.14450745551484556
7009,2007-12-24,29.191463470458984,29.315391540527344,28.50985336303711,28.54703140258789,1776663.0,0.02680907211813688,-1.2413785783278317,2.888896489217983,34.01610671458377,37.11329851626245,0.2797873015893195,1.6571186589313527,1.8348152208868456,2.4101311607489464,17.12933412113073,0.8860912322998047,-0.4590379193084644,-1.2798753738403335,-4.880298675572696,2.320547927892033,-3.080087024706515,0.520336277025848,1.5445940417674109,95.1807568497723,48.36041891321973,1.8002116508661825,12,0.015490531921386719,0.28503608703612926,2.2802915573120117,3.1137142181396484,-4.901390075683594,0,-0.17512208967499865,1.4400009850033408,28.42930030822754,2.3766190156384916,27.716707229614254,1.589479891649501,27.93358421325684,-0.17512208967499865
7010,2007-12-26,29.148088455200195,29.284408569335934,28.962194442749023,29.00556945800781,5230255.0,-0.001485880120490779,-1.810795071670393,0.2211544153338045,33.6011765705783,33.847055968557626,0.0441568032124664,1.657618291704253,1.8062471828197815,2.448238093966758,18.65489673193983,0.3222141265869105,-0.7860068372067204,-1.24207696914673,-4.886930760943734,2.402776822650271,-3.064503865045232,0.5803499267517722,1.340258243011366,91.50948510009736,44.47244763151313,1.8224268958985008,12,-0.12083148956298828,0.3284111022949183,2.1005945205688477,3.135401725769043,-4.864212036132809,2,-0.1762330345263211,-1.2413785783278317,29.191463470458984,1.4400009850033408,28.42930030822754,2.3766190156384916,27.716707229614254,-0.1762330345263211
7011,2007-12-27,28.76390838623047,29.148088455200195,28.664764404296875,29.1233024597168,3497649.0,-0.01318028348789324,1.363638907544213,-2.521727492940367,31.426557848020238,30.600139640291985,0.09004437279583755,1.8985416023675583,2.1149337679965683,2.8089333166692576,19.354246470906077,0.4833240509033203,-1.1945407438740183,-1.4735146522521987,-5.122329655960613,2.1753003514562153,-3.297922154106402,0.3508928496020083,1.4915901468071482,71.38267516402684,26.10907021691991,1.8244075018542067,12,0.0681600570678711,0.7125911712646449,2.219877243041992,3.377063751220703,-4.99433708190918,3,-0.15812152218098885,-1.810795071670393,29.148088455200195,-1.2413785783278317,29.191463470458984,1.4400009850033408,28.42930030822754,-0.15812152218098885
7012,2007-12-28,28.931211471557614,29.1233024597168,28.69574737548828,28.76390838623047,3176498.0,0.005816423939356996,-1.8163355047837055,-0.465514313311312,31.811790329863882,28.263727238006368,-0.46845509192493395,1.589717037657504,1.8857089789666013,2.626201366882384,19.7725969589831,0.4275550842285192,-1.3996007538923543,-1.1646227836608922,-4.7838313942206305,2.4545858268988425,-2.9742270889407614,0.6449815216189769,1.105409786216498,73.3905188175734,32.09693151090762,1.809604305279868,12,-0.9697437286376918,0.5452880859375,1.954980373382572,3.2097606658935582,-4.96335411071777,4,-0.149282512916587,1.363638907544213,28.76390838623047,-1.810795071670393,29.148088455200195,-1.2413785783278317,29.191463470458984,-0.149282512916587
7013,2007-12-31,28.79488945007324,29.05514144897461,28.75151443481445,28.89403343200684,4559387.0,-0.004711936159963237,-2.266668034721138,-0.5926010374508901,30.607970921437072,28.751653358498196,-0.6653516056527735,1.5533726244133597,1.945862129897403,2.745353657770913,20.116197189456198,0.3036270141601598,-1.691548981255636,-1.1407666206359899,-4.688280051953026,2.4067468106810423,-2.9145233362945078,0.632990095022528,1.0359871689531772,35.38455345768944,0.09845735598857885,1.7737567156585168,12,-0.7652606964111293,0.681610107421875,2.091302394866947,3.3460826873779332,-5.081087112426754,0,-0.15988809560162165,-1.8163355047837055,28.931211471557614,1.363638907544213,28.76390838623047,-1.810795071670393,29.148088455200195,-0.15988809560162165
7014,2008-01-02,27.82204818725586,28.85685539245605,27.69811820983887,28.770103454589844,5625159.0,-0.03378520568742471,1.06629706472569,9.562408618698814,31.693199778338865,30.07365227135861,0.48474825489776663,2.348950930730055,2.8871906182772307,3.720324523488646,21.020677353479527,1.1587371826171804,-2.028772127546471,-1.9246162414550767,-5.50099255230726,1.6517600693971097,-3.712804396881168,-0.13642808602898526,1.8154284713477224,7.81256575601209,-29.101852540075924,1.7881881554260928,1,0.5081081390380859,1.6544513702392543,3.005277156829834,4.3189239501953125,-4.65972900390625,2,-0.12048997015513929,-2.266668034721138,28.79488945007324,-1.8163355047837055,28.931211471557614,1.363638907544213,28.76390838623047,-0.12048997015513929
7015,2008-01-03,27.43786811828613,27.96456527709961,27.388296127319336,27.96456527709961,5205402.0,-0.013808475435884926,1.1882371686928055,0.5555553320162434,30.13888787947066,30.626776136131088,0.9721296230530463,2.510466419637954,3.224955739461695,4.105015454435527,21.883016059567154,0.5762691497802734,-2.3178586651929294,-2.0857242584228537,-5.653302206328728,1.4818536894830174,-3.869513232375791,-0.30193528446991635,2.0178125775199867,2.816922780115076,-34.532993051567445,1.7837889739529358,1,0.9139757156372106,2.0386314392089844,3.3259434700012243,4.703104019165043,-4.250762939453118,3,-0.11472446437676664,1.06629706472569,27.82204818725586,-2.266668034721138,28.79488945007324,-1.8163355047837055,28.931211471557614,-0.11472446437676664
7016,2008-01-04,26.40306282043457,27.31393814086914,26.32870483398437,27.25817108154297,9656824.0,-0.037714493465398125,1.0384649535614785,1.6235292839527522,26.040359244828963,31.057978816668733,1.9746551151312488,3.2780198542492904,4.175993807606197,5.120566869499385,23.000718451614716,1.1091632843017578,-2.1316014091282938,-2.844168090820311,-6.482390525152901,0.7940543435122791,-4.663279307986606,-1.025056873654016,2.8817296703419295,2.660776126248607,-34.24673813040367,1.8191112171662955,1,1.418985366821289,2.9340171813964773,4.360748767852783,5.737909317016602,-2.503366470336914,4,-0.08026290039832218,1.1882371686928055,27.43786811828613,1.06629706472569,27.82204818725586,-2.266668034721138,28.79488945007324,-0.08026290039832218
7017,2008-01-07,25.448808670043945,26.75625991821289,25.26911163330078,26.51459884643555,12621749.0,-0.03614179752100888,-1.0869558234866643,1.246380399845651,25.22908299110972,30.507236919803496,2.8757974934812296,3.915215230436381,5.041855318668269,6.069808523691226,24.3612698608405,1.4871482849121094,-1.9517113829719044,-3.469700717926024,-7.237564271458282,0.29816283560623447,-5.353632494692153,-1.5857689411598948,3.5994968081891834,4.746318584159962,-34.66209711178358,1.8839317767661283,1,1.8434429168701172,3.358474731445309,5.421891689300537,6.692163467407227,-0.6692161560058558,0,-0.06598491062960066,1.0384649535614785,26.40306282043457,1.1882371686928055,27.43786811828613,1.06629706472569,27.82204818725586,-0.06598491062960066
7018,2008-01-08,24.773395538330078,25.70905876159668,24.513145446777344,25.52936172485352,16387455.0,-0.026540068750208423,1.144443114386853,0.7093011394446135,34.76431046222761,30.5903706695417,3.328065518028282,4.227092503557504,5.640779062858744,6.733262579600023,26.07986065961464,1.195913314819336,-1.8586429832747982,-3.776735019683837,-7.657006937940714,0.10353689857304005,-5.716870978812274,-1.8365990605554003,3.8969905554098148,5.991424261917888,-35.951218556639716,1.9401359591284382,1,2.1253814697265625,3.6559047698974574,6.177858352661133,7.367576599121094,-0.25405311584472656,1,-0.0325162602859137,-1.0869558234866643,25.448808670043945,1.0384649535614785,26.40306282043457,1.1882371686928055,27.43786811828613,-0.0325162602859137
7019,2008-01-09,24.321054458618164,25.095611572265625,23.639446258544922,24.773395538330078,15559723.0,-0.018259147358788197,1.655362810312595,0.5983615243323953,28.97823317849013,30.076710292643014,3.3714266867019234,4.275429955696318,5.985226972306641,7.179797392871151,27.889664604067566,1.4561653137207031,-1.7345843865738892,-3.8334329605102546,-7.745695833886018,0.07882991286550478,-5.789564397198134,-1.877301523822375,3.8504627574862234,15.759293493408034,-28.265677540178114,1.9561314366878804,1,2.0727128982543945,3.6713962554931605,6.654985427856445,7.819917678833008,0.03717994689941051,2,-0.02496816583363637,1.144443114386853,24.773395538330078,-1.0869558234866643,25.448808670043945,1.0384649535614785,26.40306282043457,-0.02496816583363637
7020,2008-01-10,25.05843162536621,25.36825561523437,24.20332336425781,24.7114315032959,10297352.0,0.03031847027860901,1.4102509461288806,-0.7671205151018102,31.16883051987442,30.04807392284903,2.227131219368591,3.239546677321041,5.126524175374065,6.428673253008888,30.700760852646802,1.1649322509765625,-1.7208050949099558,-2.8011048316955574,-6.713072696797752,1.1108630334066376,-4.757088764246653,-0.8451208991444616,2.4785956566798504,38.617186056313756,-7.200377360888567,1.955983932551097,1,1.3229427337646484,2.9340190887451136,5.953237533569336,7.082540512084961,-0.5576801300048828,3,-0.07566764234746437,1.655362810312595,24.321054458618164,1.144443114386853,24.773395538330078,-1.0869558234866643,25.448808670043945,-0.07566764234746437
7021,2008-01-11,25.089414596557614,25.51696968078613,24.773395538330078,24.87873649597168,10475196.0,0.0012364289854454036,-2.529400581221635,0.6071412866628454,32.362740162142245,30.109290570879963,1.8105008512419616,2.8927660367730574,5.009629121152727,6.3746835879316635,33.39549817711792,0.7435741424560511,-1.8076583923183058,-2.4754807472229032,-6.283440259744069,1.3324787652982621,-4.379460503483486,-0.5715009909623205,1.9019513421982879,46.520854190787766,-1.8587119199218947,1.9039797562605822,1,1.257879257202152,2.903036117553711,5.922254562377933,7.051557540893558,-0.7249851226806605,4,-0.07582119584350955,1.4102509461288806,25.05843162536621,1.655362810312595,24.321054458618164,1.144443114386853,24.773395538330078,-0.07582119584350955
7022,2008-01-14,25.65329170227051,25.75863075256348,25.095611572265625,25.33727264404297,6328304.0,0.022474701573557798,1.5176485925668204,1.5000090533787631,30.984720130358127,30.151151594093413,0.8188651454710616,2.00156045621263,4.358628076094252,5.785106639072804,36.121268444787134,0.6692161560058665,-1.8938204483344947,-1.6386501312255817,-5.14675432506591,1.8694540626147464,-3.3927022281457475,0.11540196569458416,0.8688054812558512,95.02926476716442,48.2134419985871,1.7540520969201647,1,0.5948591232299769,2.339159011840813,5.3583774566650355,6.4876804351806605,-1.4003982543945348,0,-0.06835751811209667,-2.529400581221635,25.089414596557614,1.4102509461288806,25.05843162536621,1.655362810312595,24.321054458618164,-0.06835751811209667
7023,2008-01-15,24.742414474487305,25.2815055847168,24.383020401000977,24.64327049255371,6099786.0,-0.0355072260649727,-1.900003693762478,0.313727857078187,20.133112588717182,28.866697461913226,1.2230646494995199,2.5940115312999446,5.178590284198577,6.651864289756702,38.55794430282962,1.2702713012695348,-1.9645492227581904,-2.262941741943358,-5.609218182849457,1.0833346989627408,-3.9360799623964056,-0.5898035214903103,1.3761115795416572,52.04682362746298,10.88003088326576,1.6731382204530487,1,1.059591293334961,3.25003623962402,6.30643367767334,7.398557662963867,-0.3470020294189453,1,0.0015026035389198444,1.5176485925668204,25.65329170227051,-2.529400581221635,25.089414596557614,1.4102509461288806,25.05843162536621,0.0015026035389198444
7024,2008-01-16,24.34584045410156,25.05223655700684,23.99884033203125,24.58130645751953,7362929.0,-0.016028105130752923,-1.2666691291749852,-2.3749903809157726,19.221601787516946,27.653665673918375,1.2009782532016473,2.9304949690929227,5.465181645015743,7.0089851962491885,38.31144280134535,1.0533962249755895,-2.084545225093084,-2.5259822845459006,-6.077252316202294,1.025287747110493,-4.301617300374097,-0.7503472687177037,1.425614428559637,19.718264062680966,-14.45755608534406,1.7756350158281968,1,1.1308517456054723,3.6466102600097656,6.755677700042728,7.795131683349613,0.6816101074218821,2,0.007126554891826009,-1.900003693762478,24.742414474487305,1.5176485925668204,25.65329170227051,-2.529400581221635,25.089414596557614,0.007126554891826009
7025,2008-01-17,22.78433609008789,24.81057548522949,22.74715805053711,24.56271743774414,8346234.0,-0.06413844561897641,-1.2274256512464856,7.552603441013398,16.701172621829457,26.61597827136287,2.2718720322326433,4.348954198247455,6.8972897547162155,8.506121285771087,38.217050983093806,2.0634174346923793,-2.248165656757376,-3.855119895935058,-7.83451274016943,0.12427294829931412,-5.844816318052246,-1.86542347381787,2.6886375851970286,1.2345467892093045,-27.06850363599989,1.9896964221171864,1,1.9673728942871094,4.761970520019528,8.507722854614254,9.356636047363281,2.7945976257324183,3,0.06907808545338279,-1.2666691291749852,24.34584045410156,-1.900003693762478,24.742414474487305,1.5176485925668204,25.65329170227051,0.06907808545338279
7026,2008-01-18,23.01360511779785,23.60226631164551,22.42494201660156,23.47833824157715,6119797.0,0.010062572233987543,2.3043559723984215,0.2613236606376772,17.272116978291507,25.731870936605294,1.6888467506156424,3.933886179790214,6.5192439600202015,8.223750218202614,38.7153173509904,1.1773242950439524,-2.38278621660708,-3.37985191345215,-7.6220127860221965,0.8623089591178967,-5.500932349737173,-1.2587714771671266,2.038631439208988,17.65801032490325,-4.737638804346613,2.121080436285024,1,1.078181266784668,4.102047920227047,8.253668308258053,9.12736701965332,3.302705764770508,4,0.06462031350374442,-1.2274256512464856,22.78433609008789,-1.2666691291749852,24.34584045410156,-1.900003693762478,24.742414474487305,0.06462031350374442
7027,2008-01-22,23.22428321838379,23.55889129638672,21.352956771850586,21.52645874023437,8926244.0,0.009154502282782584,-1.1575742086170888,-3.653332184162796,19.44255882978247,24.029454088555827,1.2621657517503806,3.5514764444860454,6.187735474972634,7.979553518384897,39.47271376678868,2.205934524536133,-2.484516745503562,-2.944552612304687,-7.363750920654585,1.4746456960452115,-5.154151766479636,-0.7349534581297377,1.5862922668456996,47.634038309629894,25.770955390522854,2.209599154174949,1,0.3315105438232422,3.175680160522461,8.004262447357174,8.916688919067383,3.44522666931152,1,0.04909285013328857,2.3043559723984215,23.01360511779785,-1.2274256512464856,22.78433609008789,-1.2666691291749852,24.34584045410156,0.04909285013328857
7028,2008-01-23,24.321054458618164,24.40160942077637,22.046958923339844,22.49930000305176,11657809.0,0.047225192266265426,1.3749990380841666,1.0729933977345323,31.052983300257026,24.25998187986326,0.10558562490598433,2.246314634895917,4.988777150542209,6.83956969599884,40.47792794329293,2.354650497436527,-2.427948952621616,-1.6423690795898445,-6.000663100424262,2.715924941244573,-3.8215160900070515,0.5367779308273626,-2.968097686767578,80.23447425299865,54.25625170482136,2.179147010417209,1,-0.7652606964111328,1.8837203979492188,6.907491207122799,7.819917678833008,1.6172733306884766,2,-0.002802551626951977,-1.1575742086170888,23.22428321838379,2.3043559723984215,23.01360511779785,-1.2274256512464856,22.78433609008789,-0.002802551626951977
7029,2008-01-24,24.07939338684082,24.51934242248535,23.83773231506348,24.46357345581055,7876772.0,-0.0099362908869155,1.7499913427908391,-0.21088466000226386,31.539510593765,24.30116855474,0.3457180620585163,2.1980506821333776,5.137519119854193,7.02875374225404,42.330305692041605,0.6816101074218714,-2.292434960137541,-1.6284266471862807,-5.784528488480852,2.5276751941082907,-3.7064775678335664,0.449624273461005,-2.7264366149902344,78.85301535535328,47.88186590084054,2.078050920647286,1,-0.5235996246337891,1.2547807693481445,7.090285778045651,8.061578750610352,2.3546504974365234,3,0.013124045658070571,1.3749990380841666,24.321054458618164,-1.1575742086170888,23.22428321838379,2.3043559723984215,23.01360511779785,0.013124045658070571
7030,2008-01-25,24.011232376098636,24.77959251403809,23.868715286254886,24.46357345581055,7505914.0,-0.0028306780676390364,-1.470593408640005,1.1774194349149185,35.289628245235136,24.626378341750318,0.27905831338983944,1.9622446569000083,5.108055608953649,7.038561642125057,44.17189989105341,0.9108772277832031,-2.2826866795898937,-1.4397448539733837,-5.326868409609268,2.447378701662501,-3.383306631791328,0.5038169238445604,-2.53162017822266,77.57683641480534,41.247312662526795,1.9435617778179426,1,-0.4554386138916051,1.3229417800903285,5.465267181396477,6.6240024566650355,2.0634174346923793,4,0.042322616744835395,1.7499913427908391,24.07939338684082,1.3749990380841666,24.321054458618164,-1.1575742086170888,23.22428321838379,0.042322616744835395
7031,2008-01-28,24.215715408325195,24.30866241455078,23.236677169799805,23.99884033203125,6406736.0,0.008516140655491888,4.323076048814445,-0.47945032193863135,41.645676271506225,25.810929024100105,-0.06972456774348856,1.4751851624423296,4.794525464230702,6.77147408788629,45.976311172415016,1.0719852447509766,-2.1799938119784272,-1.007852172851564,-4.5998687961371125,2.5841644504339847,-2.80386048449434,0.7881561387912122,-2.538104391479493,83.54429393324062,41.434345617113095,1.796008311642775,1,-0.8984842300415039,1.1184587478637695,5.260784149169918,6.419519424438477,2.373239517211914,0,0.05629477735877453,-1.470593408640005,24.011232376098636,1.7499913427908391,24.07939338684082,1.3749990380841666,24.321054458618164,0.05629477735877453
7032,2008-01-29,24.612287521362305,24.822967529296875,24.358234405517575,24.41400146484375,12206349.0,0.01637664245512105,-2.000018468925986,0.9142869706697155,48.865616968082776,29.003429510696282,-0.7034695574697949,0.7783673147613364,4.283075981761122,6.321586285824708,47.66241508268282,0.6072521209716797,-2.1369218524061075,-0.3953338623046889,-3.5403100112755332,2.7496422866661554,-1.9678219367901093,1.1771542121807315,-2.7485576146850583,92.41068606622932,43.842846144087844,1.572488074485422,1,-1.4096908569335938,0.7218866348266602,4.864212036132809,6.022947311401367,1.8155593872070312,1,0.06923466011548274,4.323076048814445,24.215715408325195,-1.470593408640005,24.011232376098636,1.7499913427908391,24.07939338684082,0.06923466011548274
7033,2008-01-30,24.1909294128418,24.74860954284668,24.011232376098636,24.55652046203613,9420237.0,-0.01711982716579208,-1.03418565065602,-1.8437557113861838,49.07975708381884,32.32100232139649,-0.4118799108710114,0.8823624907924064,4.594677085574478,6.6771390377531645,49.496969959914075,0.7373771667480433,-2.1258811009146434,-0.5864939689636195,-3.1919707961488903,2.0189828582216514,-1.889232382556255,0.7162444446290159,-2.090460496354982,60.15621524325088,7.131045734864429,1.302738413592635,1,-1.10296726226807,1.1432447433471644,5.285570144653313,6.13138389587402,2.3732395172119105,2,0.10245908425237071,-2.000018468925986,24.612287521362305,4.323076048814445,24.215715408325195,-1.470593408640005,24.011232376098636,0.10245908425237071
7034,2008-01-31,24.469770431518555,24.637073516845703,23.366802215576172,23.76957130432129,13547279.0,0.011526676545495995,1.4550923809664242,-1.9152523803313273,45.5482767653246,35.526236115118174,-0.7501824454720065,0.35784729908418456,4.218842162914399,6.344329410383729,50.72635220927152,1.2702713012695312,-2.149591119543537,-0.14003906250000142,-2.3168760694303927,2.03679794443039,-1.228457565965197,0.9483794409651942,-2.151501626006933,77.7343980146043,21.94128888985729,1.0884185034651948,1,-1.3818082809448242,0.8644037246704102,5.006729125976559,5.82465934753418,1.0719852447509766,3,0.060015166954590304,-1.03418565065602,24.1909294128418,-2.000018468925986,24.612287521362305,4.323076048814445,24.215715408325195,0.060015166954590304
7035,2008-02-01,24.29007339477539,24.6618595123291,23.50312423706055,24.6618595123291,12234107.0,-0.007343633944015382,5.23334342278744,-0.5309719808447696,44.08799677910551,38.50577831520862,-0.37373733273572185,0.3052798282995042,4.311041105679095,6.471136392657378,51.80218798643639,1.1587352752685511,-2.0111286691135604,-0.16234636306762695,-1.8863152811425437,1.5616225550072897,-1.0243308221050853,0.6996380959698314,-1.7714286913609492,66.40626784806048,9.050312570399228,0.8619844590374584,2,-1.2021112442016602,1.028609275817871,5.0516533851623535,6.004356384277344,2.4042224884033203,4,0.0882652948246383,1.4550923809664242,24.469770431518555,-1.03418565065602,24.1909294128418,-2.000018468925986,24.612287521362305,0.0882652948246383
7036,2008-02-04,24.283876419067386,24.39541244506836,23.943071365356445,24.29007339477539,5815913.0,-0.00025512379511116734,3.1714436480365857,0.01666812023208209,38.96103656489045,40.674498063553955,-0.1881937929839239,0.15238521085651868,4.199897488975534,6.416054073470679,52.299428362807134,0.45234107971191406,-1.818352989110636,-0.06258401870727326,-1.5219406104639255,1.396772573049379,-0.7922623145855994,0.6670942771710529,-1.5808858895823512,62.97871504355253,9.959055046074205,0.7296782958783262,2,-0.848913192749027,0.9666461944580043,4.968001842498776,5.607784271240227,2.8069896697998047,0,0.07374330855668232,5.23334342278744,24.29007339477539,1.4550923809664242,24.469770431518555,-1.03418565065602,24.1909294128418,0.07374330855668232
7037,2008-02-05,23.76957130432129,24.03601837158203,23.35441017150879,23.7014102935791,7331459.0,-0.02117887218130754,1.268038816219544,-10.999076638972141,41.62219198476766,41.848854584055125,0.4599649560004089,0.5633172667011053,4.61803099793233,6.871997167093383,52.3962467206306,0.9294662475585973,-1.4341676139858457,-0.4929272651672356,-1.8765012363036604,0.8906467059691892,-1.1847142507354462,0.198859720400975,-0.8969826148513071,29.777744944333634,-22.39978940653007,0.6917869855682122,2,0.2602510452270508,1.4685583114624023,5.3847126960754395,5.988866806030273,3.66829681396484,1,0.11861314556831148,3.1714436480365857,24.283876419067386,5.23334342278744,24.29007339477539,1.4550923809664242,24.469770431518555,0.11861314556831148
7038,2008-02-06,23.967857360839844,24.69284248352051,23.83153533935547,23.930679321289066,8442580.0,0.008342012313975022,-6.315766451738358,0.5454443698230954,46.6298356447107,43.52555736749354,0.230554356061333,0.31788622609364836,4.310710371029579,6.6114573144164375,51.87954178424988,0.9232711791992223,-1.0436168634537175,-0.25436429977417063,-1.6221260962040596,1.1133974966557183,-0.9382451979891151,0.42951659844077383,-0.9392383641837121,45.833262080247955,-10.01846667495375,0.6838808982149444,2,0.061964988708496094,1.236191749572754,4.751126289367676,5.7565002441406286,2.7698135375976562,2,0.10263702385632412,1.268038816219544,23.76957130432129,3.1714436480365857,24.283876419067386,5.23334342278744,24.29007339477539,0.10263702385632412
7039,2008-02-07,23.713802337646484,24.141357421875,23.39158821105957,23.78816032409668,7140382.0,-0.010599822060375352,-1.086209138359723,-2.0000513030988984,60.806905306185485,46.3608103742658,0.4775121146888317,0.5524386510207187,4.4501311318907675,6.796202235782182,51.085647965134285,0.7497692108154297,-0.6751441756747774,-0.478056716918946,-1.8634278893000271,0.9073144554621351,-1.1707423031094883,0.2146288692715963,-0.5416354583790941,26.85172517970021,-34.4253580117324,0.6926855861905407,2,0.31602001190185547,1.391103744506836,5.039261817932129,6.010555267333988,2.9309215545654297,3,0.12019863165858347,-6.315766451738358,23.967857360839844,1.268038816219544,23.76957130432129,3.1714436480365857,24.283876419067386,0.12019863165858347
7040,2008-02-08,23.16231918334961,23.68901824951172,23.03839111328125,23.633249282836914,7476865.0,-0.02325578776632442,1.2340355162894876,6.333282031550596,51.608572064003724,47.46779879565441,1.0012002411317908,1.0061734018341362,4.859430734263057,7.277531905691138,50.67498256216911,0.6754112243652344,-0.51872655214245,-0.9347342491149888,-2.3298909323608754,0.4604224341308978,-1.6323125907379321,-0.23715590749204551,1.6606483459472656,7.490584026681746,-56.8542306946822,0.6975783416229432,2,0.7683601379394531,1.4964418411254883,5.741008758544922,6.444305419921875,4.405673980712891,4,0.10272876710162926,-1.086209138359723,23.713802337646484,-6.315766451738358,23.967857360839844,1.268038816219544,23.76957130432129,0.10272876710162926
7041,2008-02-11,23.18710517883301,23.24287223815918,22.63562202453613,23.044586181640625,9573066.0,0.0010700999017929647,3.780498059265627,-0.3026330178248213,49.58101291181843,47.547287233847264,0.9109587170192626,0.8765026499602726,4.656058158682551,7.160356581721,50.51063753075628,0.6072502136230504,-0.34860986171801756,-0.8148327827453592,-2.1842722685109344,0.554606703020216,-1.4995525256281468,-0.1301130398625716,1.60017082214355,26.80719763836788,-38.0134587397489,0.6847197428827867,2,0.5050106048583949,1.146342277526852,5.727066516876217,6.292491912841793,3.147796630859375,0,0.15125608295197357,1.2340355162894876,23.16231918334961,-1.086209138359723,23.713802337646484,-6.315766451738358,23.967857360839844,0.15125608295197357
7042,2008-02-12,23.899696350097656,24.29626846313477,23.298641204833984,23.298641204833984,13403164.0,0.030732218005167455,-2.319586451133844,4.217368611233685,44.80122748762745,47.071895056492664,0.09684025524505913,0.0271948004546978,3.771276586121971,6.356800867387097,50.214265054606024,1.1091632843017578,-0.2108078468336103,-0.014561843872069602,-1.141991219588828,1.1128675318446888,-0.5782765317304488,0.5491528439863096,0.8015134918212894,61.4457395677263,-1.3663001068802956,0.5637146878583786,2,-0.23546409606933594,0.15491199493408203,4.679867744445797,5.440481185913086,2.751222610473633,1,0.13352344280961947,3.780498059265627,23.18710517883301,1.2340355162894876,23.16231918334961,-1.086209138359723,23.713802337646484,0.13352344280961947
7043,2008-02-13,24.77959251403809,24.77959251403809,24.11037635803223,24.240501403808594,9261275.0,0.03681620682753306,1.4827571566556306,0.8969079035052705,57.46367641964089,48.3958283514167,-0.7719516804300284,-0.8956960710456237,2.7182733636828686,5.395970700747402,49.39016726241102,0.8798961639404332,-0.1341110875632836,0.8634754180908253,-0.26981065505495394,1.9967614912366045,0.29683238151793745,1.4301184546637131,-2.1439704895019602,100.0,37.597020568575054,0.5666430365728888,2,-1.0719852447509801,-1.2237987518310582,3.2701749801635707,4.030788421630856,2.4785785675048793,2,0.10727680863767541,-2.319586451133844,23.899696350097656,3.780498059265627,23.18710517883301,1.2340355162894876,23.16231918334961,0.10727680863767541
7044,2008-02-14,24.51934242248535,25.21334457397461,24.40160942077637,25.21334457397461,14325306.0,-0.010502597708388572,1.3392871375292938,-1.287355955830574,55.203059069669656,49.63083527259049,-0.563151737285196,-0.6553830098493663,2.8116078358758365,5.5728528115465,48.19784211556225,0.8117351531982386,-0.15967112019055918,0.5945502281188979,-0.5551239381163384,1.7442243943541342,0.01971314500127974,1.169387311236516,-1.840840988159183,73.07692592282919,12.073119573931216,0.5748370831176182,2,-0.5948591232299805,-0.9635486602783203,3.1446962356567383,3.913055419921875,3.4080448150634766,3,0.0904725925242531,1.4827571566556306,24.77959251403809,-2.319586451133844,23.899696350097656,3.780498059265627,23.18710517883301,0.0904725925242531
7045,2008-02-15,24.358234405517575,24.45737648010254,23.874910354614254,24.45737648010254,10305421.0,-0.006570649986927579,10.750129860135896,0.14285557238146268,51.47247830626269,51.02099546607629,-0.4373503569978183,-0.39032911281765337,2.790898241140777,5.649205436426183,46.590207324851455,0.6444320678710973,-0.16149789592869368,0.3547472953796351,-0.6754994813605606,1.3849940721198308,-0.16037609299046096,0.8698706837497312,-1.57833924560547,66.82691204903692,8.315998335305402,0.5151233883700973,2,-0.4337511062622035,-0.8024406433105433,2.834874629974369,3.637313842773441,3.0548477172851562,4,0.09386926197641032,1.3392871375292938,24.51934242248535,1.4827571566556306,24.77959251403809,-2.319586451133844,23.899696350097656,0.09386926197641032
7046,2008-02-19,24.500751495361328,25.00266456604004,24.38921546936035,24.58130645751953,5803003.0,0.00585087931543482,-3.040807096012262,0.8125204409472765,48.78378406484045,51.816727919417715,-0.610018459040738,-0.4381864678591185,2.4634720887618258,5.423088485512416,44.589824399973445,0.6444301605224645,-0.15344311128754384,0.42290706634521413,-0.5172514076769232,1.3630655403673515,-0.047172170665852775,0.892986303356281,-1.6235183588867237,62.78310833426308,8.206671173307065,0.4700792370110681,2,-0.576268196105957,-0.9449577331542969,2.6861610412597656,3.4947967529296875,2.453792572021481,1,0.12518969751935516,10.750129860135896,24.358234405517575,1.3392871375292938,24.51934242248535,1.4827571566556306,24.77959251403809,0.12518969751935516
7047,2008-02-20,24.364429473876953,24.45737648010254,23.967857360839844,24.33964538574219,7565626.0,-0.00556399347628922,3.6470811907003693,-0.3076668087322569,52.01728544220868,52.41533345247304,-0.4251512547245788,-0.22352837372028134,2.4064921313514205,5.477038497486667,42.251094414872746,0.5328941345214844,-0.12301029888348936,0.22957773208618093,-0.6272318783758202,1.086387342548182,-0.19882707314481962,0.6579825373171815,-1.39375187990235,36.57401403683796,-16.5821132453352,0.4284048052310003,2,-0.43994617462158203,-0.8086357116699219,2.8054428100585938,3.6311187744140625,2.788402557373047,2,0.08087496314773679,-3.040807096012262,24.500751495361328,10.750129860135896,24.358234405517575,1.3392871375292938,24.51934242248535,0.08087496314773679
7048,2008-02-21,24.252893447875977,24.77959251403809,24.12276840209961,24.40780639648437,4213382.0,-0.004577822194464454,-2.164174304550588,-6.250500230876542,47.376295515524966,50.92304347573299,-0.3005353612742674,-0.12370293732792703,2.315649184810315,5.498484472187776,40.726118103521856,0.6568241119384801,-0.05903333745908057,0.12144975662231516,-0.7327797160860996,0.9756792293307299,-0.30566497973189044,0.5485644929765208,-1.1925091747013745,28.240692579001937,-20.905646850003528,0.427114736354207,2,-0.32841014862060547,-0.9356622695922852,2.8674073219299316,3.742654800415039,3.370868682861328,3,0.09887585239464802,3.6470811907003693,24.364429473876953,-3.040807096012262,24.500751495361328,10.750129860135896,24.358234405517575,0.09887585239464802
7049,2008-02-22,24.39541244506836,24.469770431518555,23.76957130432129,24.42019844055176,3714871.0,0.005876370895649297,10.299915352058484,0.1599995075044283,51.28592357476881,50.88719364359578,-0.37571002482746607,-0.2543745873493961,1.9652383255045507,5.2609414950261275,39.349107852602174,0.7001991271972656,0.02577914474322185,0.24816780090332102,-0.6136649864870982,1.1100005882937403,-0.1827485927918886,0.6790841945985306,-1.248909759861757,50.753755630351925,3.6340919417481317,0.430916393695209,2,-0.4709291458129883,-1.1122617721557617,2.5018157958984375,3.597038269042965,4.405673980712891,4,0.11734823680151907,-2.164174304550588,24.252893447875977,3.6470811907003693,24.364429473876953,-3.040807096012262,24.500751495361328,0.11734823680151907
7050,2008-02-25,25.02745056152344,25.06462860107422,24.005035400390625,24.364429473876953,7924057.0,0.02590807258857608,1.8739517535010528,-26.749826856479572,57.87402036010915,51.80863891562808,-0.799424318656424,-0.8499542298373939,1.1695170273327484,4.532434515286187,38.00227860169479,1.0595932006835938,0.07948514513017102,0.829395008087161,-0.11458514097030559,1.7733751571446277,0.35740493355842773,1.3013850826158944,-1.7982742007661194,97.12923593079678,49.86692332955666,0.4719900745287328,2,-0.7714576721191442,-1.7442998886108434,1.7071208953857386,2.9650001525878835,3.3894557952880824,0,0.11587023891613146,10.299915352058484,24.39541244506836,-2.164174304550588,24.252893447875977,3.6470811907003693,24.364429473876953,0.11587023891613146
7051,2008-02-26,25.57893371582031,25.84538078308105,24.72382354736328,24.91591453552246,10643680.0,0.02203513110299382,-1.1420091615288575,0.9999971232458885,69.01041635354272,54.49854878961867,-1.0906390353002635,-1.364005280584049,0.4565851321629353,3.8926463690765942,36.05475114754789,1.1215572357177699,0.09037938870548246,1.3127172470092745,0.18448505741269372,2.4409494366058553,0.7486011522109841,1.876833341807565,-2.2703906265342972,87.16418486440591,36.13324909012893,0.5641160947982896,2,-0.7714576721191371,-1.9797649383544886,0.570074081420902,1.9673728942871094,2.714044570922855,1,0.0717054286687493,1.8739517535010528,25.02745056152344,10.299915352058484,24.39541244506836,-2.164174304550588,24.252893447875977,0.0717054286687493
7052,2008-02-27,26.31631088256836,26.824420928955078,25.33107566833496,25.37445068359375,10136292.0,0.028827517790234847,-1.9036173621515777,1.4205625221151184,72.16374370062832,56.13188959861726,-1.6194748650318118,-2.073484324857624,-0.44119607261041693,3.0796558562008656,34.67920123508152,1.4933452606201172,0.22087486155042413,1.96489324569702,0.5150838534390587,3.4147026379549814,1.2399885495680394,2.6897979418260007,-2.8555575316546467,83.36710120559108,30.370080466076445,0.7249046961289812,2,-1.0193147659301758,-2.2276220321655273,-0.7125911712646484,1.068887710571282,2.5467395782470703,2,0.02425238049749634,-1.1420091615288575,25.57893371582031,1.8739517535010528,25.02745056152344,10.299915352058484,24.39541244506836,0.02425238049749634
7053,2008-02-28,26.66950988769531,26.743865966796875,26.02507781982422,26.17379379272461,9407488.0,0.01342129627146571,1.2307778823557267,0.5263160026407094,77.38233653916146,58.596253761894125,-1.8734049476998962,-2.3520650391088935,-0.933426723706205,2.6472816406152937,33.06504885577367,0.7187881469726562,0.38902676116527246,2.194163227081294,0.4156436353871946,3.972682818775393,1.3049034312342442,3.0834230229283435,-2.9396631305382854,94.92901254416608,37.02923761408852,0.8892597958470498,2,-1.3725137710571254,-2.233819961547848,-1.6916313171386683,0.17969608306884766,1.6978244781494212,3,0.01812264813226605,-1.9036173621515777,26.31631088256836,-1.1420091615288575,25.57893371582031,1.8739517535010528,25.02745056152344,0.01812264813226605
7054,2008-02-29,25.93832778930664,26.44643783569336,25.51696968078613,26.04366874694824,10958054.0,-0.027416405530797494,1.0408155573191469,-0.21250259717273134,74.88887946448723,61.19807611280797,-1.0278629471086624,-1.5865652300694713,-0.24117282472865043,3.2773142557185437,30.916527826894285,1.1525402069091797,0.5277396618656276,1.389553260803222,-0.5054443844453012,3.284550906051745,0.4420544381789604,2.3370520834274835,-1.9609150984057742,68.57140924250932,4.117779962325514,0.947498822624262,2,-0.641331672668457,-1.2083063125610352,-1.0580434799194336,0.910878181457516,1.877523422241211,4,0.06497852734074483,1.2307778823557267,26.66950988769531,-1.9036173621515777,26.31631088256836,-1.1420091615288575,25.57893371582031,0.06497852734074483
7055,2008-03-03,26.434043884277344,26.458829879760746,25.66568374633789,25.98170280456543,11034065.0,0.019111335896335957,2.1604920443706064,-4.29406652302247,76.84425318260158,64.31590601478143,-1.338966368156992,-2.016828758363559,-0.7842434017624811,2.691208944869828,28.68664422443965,0.7931461334228551,0.5530493117239388,1.7780708312988267,-0.28997223823374796,3.8461139008314014,0.7440492965325411,2.8120923660651123,-2.2288705343321418,81.41590349018176,11.6962738951881,1.0340215347662869,3,-1.1370477676391602,-1.7040224075317383,-1.9890599250793457,0.41516208648681285,0.9480552673339844,0,0.08954523007778592,1.0408155573191469,25.93832778930664,1.2307778823557267,26.66950988769531,-1.9036173621515777,26.31631088256836,0.08954523007778592
7056,2008-03-04,26.074649810791016,26.45263290405273,25.47979164123535,26.334901809692386,9155085.0,-0.013595879429559865,2.925008753467762,-0.5753446029423624,69.09683820017428,66.21363409899983,-0.8189585616231128,-1.5983435228554441,-0.4935369816818067,2.9603723268005844,26.36052031028736,0.9728412628173793,0.6079307071264388,1.329138088226319,-0.8243733416805199,3.482649518133158,0.2523823732728978,2.4058938031797403,-1.6599366545250227,49.79251363126052,-20.10730518880905,1.0767557149534202,3,-0.777653694152832,-1.3446283340454102,-1.6296658515930176,0.774556159973141,1.4499683380126953,1,0.08982887835568021,2.1604920443706064,26.434043884277344,1.0408155573191469,25.93832778930664,1.2307778823557267,26.66950988769531,0.08982887835568021
7057,2008-03-05,26.58895492553711,26.644723892211914,26.00029182434082,26.08704376220703,9279188.0,0.019724334496459717,1.1010123622615229,-1.9285583413339715,66.97673469694541,68.39146067471322,-1.1002316805292445,-1.9927677601855507,-1.0649780069961565,2.358306931980451,23.615256468179624,0.6444320678710938,0.7207049965796806,1.7024740219116197,-0.5489363648860532,3.9538844087092926,0.5767688285127832,2.828179215310456,-1.9814651474559888,87.74510025817102,20.758299074999186,1.1257051933988365,3,-1.2919588088989258,-1.858933448791504,-2.2632522583007812,0.26025104522704723,0.2044830322265625,2,0.06408763962247499,2.925008753467762,26.074649810791016,2.1604920443706064,26.434043884277344,1.0408155573191469,25.93832778930664,0.06408763962247499
7058,2008-03-06,26.427846908569336,26.657115936279297,26.1923828125,26.50840187072754,7008694.0,-0.0060592083223639515,1.4590154007629736,-0.16049645443974067,68.2464211261873,70.2759604026486,-0.6684572462531264,-1.7264289635215704,-0.9870285279778344,2.439918720522158,21.578779230933158,0.4647331237792969,0.8481104643978341,1.4183665275573745,-0.889806319456909,3.726539374571658,0.2642801040502327,2.572452951064516,-1.6430026384182987,80.52626377667649,13.718698411489626,1.1540864235071417,3,-1.0131187438964844,-1.6978254318237305,-2.159461498260498,0.42135906219482067,0.31601905822753906,3,0.09214536320991273,1.1010123622615229,26.58895492553711,2.925008753467762,26.074649810791016,2.1604920443706064,26.434043884277344,0.09214536320991273
7059,2008-03-07,26.56416893005371,26.911169052124023,25.94452476501465,26.1675968170166,9420398.0,0.005158271952913962,-1.294115783136348,-4.923000426196903,71.19045603604935,71.75556436664196,-0.5194104739024468,-1.7267932776284276,-1.2312101184089563,2.2259659145422646,19.292007859676858,0.966644287109375,0.9861375543643582,1.4121702194213874,-0.9110960562958113,3.735436495138586,0.25053708156278987,2.573803357279985,-1.6161585271983512,75.75760806125359,8.582671797489212,1.161633137858599,3,-0.7466726303100586,-1.7907733917236328,-2.3531007766723633,0.28503704071044567,0.4275550842285192,4,0.06787961033296197,1.4590154007629736,26.427846908569336,1.1010123622615229,26.58895492553711,2.925008753467762,26.074649810791016,0.06787961033296197
7060,2008-03-10,25.54175567626953,26.61374092102051,25.48598670959473,26.58275985717773,7765740.0,-0.03848843366703103,1.0449477062697008,-2.6250060119854854,58.5539744872499,70.59373749260942,0.6522166088900079,-0.5449167564563666,-0.32936247524700235,3.168962013759856,16.64276697028071,1.1277542114257812,1.1482085729201437,0.27078514099121165,-1.8591241411014252,2.4006944230838485,-0.7941695000551086,1.3357397820375319,-0.3974294084873051,4.328979524394567,-60.782443141823805,1.064954641046319,3,0.5793666839599609,-0.7683601379394531,-1.3306875228881836,1.3074502944946254,2.738828659057617,0,0.08903442520167659,-1.294115783136348,26.56416893005371,1.4590154007629736,26.427846908569336,1.1010123622615229,26.58895492553711,0.08903442520167659
7061,2008-03-11,26.69429588317871,26.69429588317871,25.808202743530273,26.06845283508301,7986673.0,0.045123766021299305,1.8316784610602155,-0.601191675858302,66.40489127296277,69.95386500064657,-0.36372021763548545,-1.4980403304625227,-1.579176309839756,1.944087613296439,13.6251072360863,1.1525402069091797,1.3253909554642789,1.2479658126831055,-0.7317619863941225,3.2276936117603334,0.25810191314449327,2.2378297122217177,-1.3732853369623044,84.78277744022394,15.398077845905235,0.9898638995386138,3,-0.49881553649902344,-1.9209003448486328,-2.490973472595215,0.15491008758544567,1.2702693939208984,1,0.02576592660254562,1.0449477062697008,25.54175567626953,-1.294115783136348,26.56416893005371,1.4590154007629736,26.427846908569336,0.02576592660254562
7062,2008-03-12,27.09086608886719,27.57419013977051,26.85540199279785,26.86779594421387,6667046.0,0.014855990486655868,-4.799998460934537,0.35643144927801446,69.21140179197876,69.04598336207073,-0.7139442709274917,-1.7320827969587782,-2.075811037920001,1.48328492140757,11.996116758780119,0.8798942565918004,1.4424799779724502,1.4849775314331097,-0.48426089406375183,3.4542159569299713,0.500358318684679,2.4695967441815405,-1.610839692060022,76.85455143311229,2.17182984235599,0.9846192127484302,3,-0.5638751983642614,-1.9859600067138707,-2.748123168945316,-0.24166011810303445,1.3508262634277308,2,0.01601100749284523,1.8316784610602155,26.69429588317871,1.0449477062697008,25.54175567626953,-1.294115783136348,26.56416893005371,0.01601100749284523
7063,2008-03-13,27.43786811828613,27.54940414428711,26.22956085205078,26.762454986572266,5896766.0,0.012808820075395744,1.9379300096589642,3.0278060417432484,70.04080974207268,68.5073089484691,-1.0510185983906197,-1.9707644954191679,-2.5165137709438454,1.067776523731407,10.582210469707615,1.3198432922363281,1.4726041046398528,1.6990657806396463,-0.39051173338431155,3.788643294663604,0.6542770236276674,2.7438545376516252,-1.7065420723233586,93.47180358415048,15.111107321459158,1.044788757011979,3,-0.9108772277831996,-2.332962036132809,-2.8038921356201136,-0.5886621475219727,1.0224132537841797,3,-0.023486888913682558,-4.799998460934537,27.09086608886719,1.8316784610602155,26.69429588317871,1.0449477062697008,25.54175567626953,-0.023486888913682558
7064,2008-03-14,26.7376708984375,27.716707229614254,26.2419548034668,27.58038711547852,8291041.0,-0.025519374057417332,1.6444504487249685,-1.247704815721636,61.16505313762787,66.7651756101387,-0.25201219827926735,-1.155075847327673,-1.888723133225092,1.7231948695079105,9.605176637538888,1.4747524261474538,1.401145183697416,0.8879521369934089,-1.1642453627093587,2.9401496366961766,-0.1381466128579767,1.9140508868447945,-0.7852011612177989,56.11120611522481,-19.05436399417166,1.026098749851384,3,-0.1394214630126953,-1.5615062713623082,-2.1207351684570312,0.1115350723266566,1.0657882690429688,4,0.0002316981304357757,1.9379300096589642,27.43786811828613,-4.799998460934537,27.09086608886719,1.8316784610602155,26.69429588317871,0.0002316981304357757
7065,2008-03-17,26.644723892211914,26.9979190826416,25.77721977233887,26.049863815307614,8373831.0,-0.0034762566484808355,-1.1412994382417272,-0.7058842168636534,57.401039518497576,65.46564242328573,-0.1408492327574038,-0.9297147568795552,-1.8583704615824566,1.765519888144496,8.17114656896048,1.2206993103027308,1.2593710219364738,0.680680656433104,-1.2741137255292614,2.6354750383954695,-0.29671653454807867,1.6580778474142868,1.0719833374023402,44.72852436445885,-27.724675152642746,0.9773971909811829,3,-0.043376922607421875,-1.4685592651367223,-2.077359676361084,0.20448207855224254,0.3655891418456996,0,0.01302322078750251,1.6444504487249685,26.7376708984375,1.9379300096589642,27.43786811828613,-4.799998460934537,27.09086608886719,0.01302322078750251
7066,2008-03-18,27.5679931640625,27.63615417480469,26.663312911987305,27.06608009338379,6416257.0,0.034651110500734106,2.048535797429292,0.8437497996011211,58.47315336588098,64.52080005316746,-0.9275530338651699,-1.6984946258531401,-2.801436186449699,0.7844128455343302,7.327146593793063,0.991430282592777,1.2044486449113343,1.4505878448486342,-0.5021071453192221,3.4032828350164905,0.4742403497647061,2.4269353399325624,0.14871406555175426,92.33230073265493,20.381422729754902,0.9763474950839274,3,-0.9666461944580078,-2.3918285369873082,-3.27327299118042,-0.7187871932983434,-0.9914302825927699,1,0.02584849637127662,-1.1412994382417272,26.644723892211914,1.6444504487249685,26.7376708984375,1.9379300096589642,27.43786811828613,0.02584849637127662
7067,2008-03-19,26.334901809692386,27.76008224487305,26.310115814208984,27.64854621887207,6728049.0,-0.04472909388187041,-1.1272725746378345,-2.617274755174857,47.976011786436636,62.268532348750725,0.2969371869799957,-0.32697554897108105,-1.5721149043361642,1.9559654169414031,6.020141178004958,1.449966430664066,1.0527769611581874,0.11897287368774911,-1.651669385030317,1.8896151324058152,-0.7663482556712857,1.004294003046784,-0.5576820373535156,28.125099197665236,-39.228869407912526,0.8853211293590336,3,0.2881326675415039,-0.8055400848388707,-2.3221201896667516,0.5143041610717702,0.37178611755370383,2,0.061882268602476254,2.048535797429292,27.5679931640625,-1.1412994382417272,26.644723892211914,1.6444504487249685,26.7376708984375,0.061882268602476254
7068,2008-03-20,26.65091896057129,26.762454986572266,25.994096755981445,26.334901809692386,6724337.0,0.011999936554257129,1.8505791860967031,-0.24056521587622196,54.53828099167932,60.418290677154054,0.01775789842066189,-0.4786688183527623,-1.8665337960417645,1.5903077969717074,5.014666250603731,0.7683582305908203,0.9999382575526354,0.31508874893188477,-1.2025450197699428,1.8327225176337123,-0.443728135419029,1.0739056332827985,-0.8340419387817342,44.06252074132983,-22.181665626515418,0.7588168843509131,3,-0.02788448333739879,-0.8860921859741211,-2.7914986610412598,0.19828701019286754,0.4957160949706996,3,0.06719368267837189,-1.1272725746378345,26.334901809692386,2.048535797429292,27.5679931640625,-1.1412994382417272,26.644723892211914,0.06719368267837189
7069,2008-03-24,27.25817108154297,27.34492111206055,26.67570495605469,26.70668792724609,4077175.0,0.022785410209309465,-1.1818147899410745,1.74510513990491,55.17509915905836,60.042860085132766,-0.537188395992807,-0.9069536458809395,-2.430103489785264,0.9242728464147163,3.7523549311514,0.6940021514892614,0.9465027878963497,0.779202938079834,-0.48703728494918863,2.0454431611088566,0.14608282656532268,1.4123230495943453,-1.402429955291744,74.68754539044664,9.93441587596547,0.6331201115145109,3,-0.48952007293700817,-1.4933443069458008,-3.6264705657958984,-0.40896511077881215,-0.8860912322998047,0,0.04410091516893111,1.8505791860967031,26.65091896057129,-1.1272725746378345,26.334901809692386,2.048535797429292,27.5679931640625,0.04410091516893111
7070,2008-03-25,27.927387237548828,28.038923263549805,27.08467102050781,27.22099304199219,5663084.0,0.024551029267660507,1.0533338258350031,1.2808989541253797,61.19850810759963,59.46437306675909,-0.9302399174057889,-1.4206098324727812,-3.0707317382616566,0.1897735122673474,3.2481913339851904,0.9542522430419957,0.916838394154702,1.3034222602844245,0.07340185979782632,2.5334426607710228,0.6884120600411272,1.9184324605277219,-2.0335592889251686,94.54545284951281,26.74738970268929,0.6150102002432989,3,-1.0193157196044922,-2.0231399536132812,-4.187248706817627,-1.0781812667846715,-0.4275550842285192,1,-0.00443751035548845,-1.1818147899410745,27.25817108154297,1.8505791860967031,26.65091896057129,-1.1272725746378345,26.334901809692386,-0.00443751035548845
7071,2008-03-26,27.41308212280273,27.88401222229004,27.0474910736084,27.88401222229004,4530015.0,-0.01841579773902391,2.552634030368201,-0.6666675667064568,54.98127525626912,57.883247896124686,-0.33889049595862986,-0.8030207835229426,-2.534224392210401,0.6537426685041261,3.432700699459272,0.8798961639404297,0.8481778006322358,0.6974097251892069,-0.4767797058390748,1.8715991562174885,0.11031500967506602,1.2845044407033477,-1.4334503615820253,69.39392469577756,3.94887481078608,0.5870947155141409,3,-0.5050106048583949,-1.508834838867184,-3.6729435920715297,-0.5638761520385742,0.4275550842285192,2,-0.014692586807307118,1.0533338258350031,27.927387237548828,-1.1818147899410745,27.25817108154297,1.8505791860967031,26.65091896057129,-0.014692586807307118
7072,2008-03-27,26.95454406738281,27.53701019287109,26.61374092102051,27.53701019287109,6239866.0,-0.01672697923443278,2.1702076101905576,1.2368419986796342,53.07302657189067,55.99793865499335,0.1098260953767749,-0.3101160967578416,-2.076532821481422,1.0557991710559733,3.294278651374684,0.9232692718505788,0.9236788944723102,0.2069600105285616,-0.9561688794390584,1.3700889004961816,-0.37460443445525016,0.7885244555123734,-0.8925406460689409,46.96962347888849,-15.88335743685301,0.5815644449838103,3,-0.04647254943847301,-1.050296783447262,-3.2144055366516078,-0.10533809661865234,0.9232711791992223,3,-0.014022911497526214,2.552634030368201,27.41308212280273,1.0533338258350031,27.927387237548828,-1.1818147899410745,27.25817108154297,-0.014022911497526214
7073,2008-03-28,27.15283203125,27.394493103027344,26.86159896850586,27.134241104125977,4809692.0,0.0073563835237389075,1.1234519109091117,-0.031917610845503964,53.409911768260926,55.13625628061924,-0.14879346196677545,-0.4957558765721508,-2.24401581105559,0.8058636772266929,3.1483761038095026,0.5328941345214844,0.8439782079222091,0.3810818672180183,-0.7952261124912603,1.5573898469272969,-0.207072122636621,0.9692358570726576,-1.0117518162466936,37.82611488665761,-22.428114098640073,0.588153989854639,3,-0.24476051330566406,-1.2485847473144531,-3.412693500518799,-0.3036260604858434,0.14871406555176137,4,-0.016430849772518963,2.1702076101905576,26.95454406738281,2.552634030368201,27.41308212280273,1.0533338258350031,27.927387237548828,-0.016430849772518963
7074,2008-03-31,27.623762130737305,27.76008224487305,27.103260040283203,27.19001007080078,6234702.0,0.01734368256487251,-1.16326030624265,23.33138401559454,62.883441882401605,55.7454120988308,-0.5373180614003914,-0.879010613154172,-2.665248833531912,0.2792669390768161,3.566891354793653,0.6568222045898473,0.7122123180551654,0.7677402496337891,-0.39861929505929794,1.934099794326876,0.18456047728724556,1.3509200219803326,-1.4067681937921392,70.86961293137361,3.3949320284567364,0.5831797723465435,3,-0.6072521209716797,-1.7195148468017578,-4.002904891967773,-0.7745561599731481,-0.5081100463867188,0,-0.01727234230215191,1.1234519109091117,27.15283203125,2.1702076101905576,26.95454406738281,2.552634030368201,27.41308212280273,-0.01727234230215191
7075,2008-04-01,28.80108642578125,28.80108642578125,27.685726165771484,27.86542320251465,5352099.0,0.04261998381943499,1.3841062302647806,2.1571383969992657,62.9969404566888,56.24805510892056,-1.5383711289991417,-1.970961846141961,-3.7278311398410935,-0.9469483402901204,4.309918437321965,1.1773242950439453,0.5660598176236427,1.8267124176025398,0.39130010389711245,3.262124731307967,1.1090062607498261,2.5444185744552534,-2.5112153157718993,100.0,33.280649411159345,0.7177061568527142,4,-1.4034948348999023,-2.3980255126953125,-5.197269439697266,-1.9518804550170934,-2.1687564849853516,1,-0.08433732466299482,-1.16326030624265,27.623762130737305,1.1234519109091117,27.15283203125,2.1702076101905576,26.95454406738281,-0.08433732466299482
7076,2008-04-02,28.416906356811523,28.986980438232425,28.21862030029297,28.81967544555664,6443692.0,-0.013339082536338864,1.0840302225303116,-0.4304637381588684,58.19296125629325,57.3832717166824,-1.14110892494935,-1.478091089020463,-3.238398713683708,-0.6239867318264771,5.07417157944038,0.7683601379394567,0.546076697580304,1.3254195213317885,-0.18133915268687772,2.832178195350455,0.5720401843224536,2.0787988583411234,-1.9763623278558597,75.97907512973549,10.10629008242644,0.7533793370093331,4,-0.9263677597045898,-1.5615043640136719,-4.647334575653076,-1.5677003860473668,-1.8775234222412145,2,-0.03227213377755289,1.3841062302647806,28.80108642578125,-1.16326030624265,27.623762130737305,1.1234519109091117,27.15283203125,-0.03227213377755289
7077,2008-04-03,28.292978286743164,28.478870391845703,28.15045928955078,28.19383430480957,5583361.0,-0.004361068320114847,-2.533315548624079,-0.2461558860996273,55.43307651514493,57.48269344151192,-0.7936824503020183,-1.2858842300792332,-3.0152800898131886,-0.5484709093602831,5.9069858982398,0.3284111022949219,0.5766474321088815,1.1162902832031243,-0.46184230340819,2.6944228698144386,0.3272239898974654,1.9053565765087832,-1.648719345045361,67.34693694405146,4.760133096691185,0.7890662933056573,4,-0.49261760711669567,-1.1339502334594727,-4.089655876159668,-1.4437723159790075,-1.9456844329833949,3,-0.015987750569329773,1.0840302225303116,28.416906356811523,1.3841062302647806,28.80108642578125,-1.16326030624265,27.623762130737305,-0.015987750569329773
7078,2008-04-04,28.86305046081543,28.962194442749023,28.125673294067386,28.38592529296875,6326044.0,0.02014889236102002,1.477065101055873,4.8124470950365525,63.73097946029392,58.433346808315875,-1.1364771998713508,-1.7540962547708858,-3.5128499519743563,-1.1599763974805946,6.907534422376497,0.8365211486816371,0.5448743434290364,1.5646022796630845,-0.14089540810332934,3.2700999674294984,0.7118534357798794,2.4173511235462897,-2.0313737993948564,93.42099933982153,28.775184104843063,0.8527488438832062,4,-1.0626897811889613,-1.629664421081543,-4.170207977294922,-2.2833900451660156,-1.6854343414306605,4,-0.034134826309192734,-2.533315548624079,28.292978286743164,1.0840302225303116,28.416906356811523,1.3841062302647806,28.80108642578125,-0.034134826309192734
7079,2008-04-07,28.36733436584473,29.024158477783203,28.224817276000977,29.024158477783203,6696095.0,-0.01717476451921407,1.433958154864751,-1.3766285163761014,60.578379973856975,58.36444368234446,-0.5217477954528391,-1.1766948702666404,-2.9411063182497337,-0.701972119427186,7.727872749896086,0.7993412017822266,0.7004687742816316,0.978727912902837,-0.7537611758106983,2.7112170016163724,0.11248336854606933,1.8449724572596047,-1.36323340227921,50.925862589850404,-15.568524943858769,0.8662445443567669,4,-0.5483846664428746,-1.1153593063354528,-3.500991344451908,-1.9673709869384801,-0.8365192413330114,0,-0.03757097002128673,1.477065101055873,28.86305046081543,-2.533315548624079,28.292978286743164,1.0840302225303116,28.416906356811523,-0.03757097002128673
7080,2008-04-08,27.81585121154785,28.224817276000977,27.61136817932129,28.224817276000977,5728767.0,-0.019440781681654418,2.0,0.6226416738054134,51.59489795642845,57.988179537917716,0.013689769569801058,-0.4702149708486303,-2.3162390151952046,-0.192779876462712,8.49020402106969,0.755966186523441,0.7677322902622059,0.313539981842041,-1.1922605479837038,1.8193405116677859,-0.4393602830708332,1.0664402467549152,-0.6097444965605625,14.473700198053487,-46.738455173685445,0.7529002649128724,4,0.0030984878540039062,-0.5638761520385742,-2.802342414855957,-1.6110763549804688,-0.2850360870361328,1,-0.025172665825397234,1.433958154864751,28.36733436584473,1.477065101055873,28.86305046081543,-2.533315548624079,28.292978286743164,-0.025172665825397234
7081,2008-04-09,27.382099151611328,28.001745223999023,27.14663505554199,27.93977928161621,4521301.0,-0.015593700751334483,1.5090818528043175,1.3636342437131557,57.51109564292342,58.48129832358803,0.49459685196950787,0.018664552894271935,-1.8192221290155572,0.18989223273445077,9.184177785611118,0.8551101684570348,0.7789502141445084,-0.15460224151611257,-1.613385140547443,1.304180657515218,-0.8839936910317796,0.5747892079995545,1.642059326171875,12.541206851537655,-50.67280190820465,0.7293914495156659,4,0.5607795715332031,-0.13012409210205078,-2.3685903549194336,-2.0479249954223633,0.3408050537109375,2,-0.027381728722259413,2.0,27.81585121154785,1.433958154864751,28.36733436584473,1.477065101055873,28.86305046081543,-0.027381728722259413
7082,2008-04-10,27.52461814880371,27.64235115051269,26.917367935180664,27.23338508605957,4457716.0,0.005204823647861012,1.7529314627981492,-0.5222224122304496,56.426617281872126,58.81648782510038,0.49332532468907075,-0.09453977993802809,-1.9083004935874186,-0.007453051813893552,9.083524367614517,0.7249832153320277,0.6787735125996726,-0.03377084732055735,-1.4774646251512351,1.4099229305101204,-0.7556177362358945,0.6880760415947798,1.4619898605346684,28.823473494090436,-35.292359762785225,0.7218468889153382,4,0.44614505767822266,-0.2695455551147461,-2.5111093521118164,-2.190443992614746,0.8860912322998082,3,-0.03579469146154979,1.5090818528043175,27.382099151611328,2.0,27.81585121154785,1.433958154864751,28.36733436584473,-0.03579469146154979
7083,2008-04-11,26.793437957763672,27.140438079833984,26.59515190124512,27.140438079833984,5153598.0,-0.026564589818726225,2.142858713337124,-1.1914860174209183,46.64279667462517,57.011971690902996,1.3054458078486348,0.6175479022522516,-1.1174905080946154,0.6702266972739963,9.504784630456742,0.9294662475585902,0.6602978748975481,-0.7327295303344741,-2.2159732010708595,0.7505141404019113,-1.4743513657026668,0.008892305033718628,2.1104004486083987,8.16325729348812,-52.35922271888716,0.7416218353681929,4,1.0162172317504883,0.46163463592529297,-1.7799291610717773,-1.459263801574707,1.691629409790039,4,-0.01665124515589189,1.7529314627981492,27.52461814880371,1.5090818528043175,27.382099151611328,2.0,27.81585121154785,-0.01665124515589189
7084,2008-04-14,26.743865966796875,27.041296005249023,26.59515190124512,26.892581939697266,3126469.0,-0.0018501541700225443,-1.000000000000016,0.42857614001143307,40.609639607355085,54.52449381875482,1.360108710399416,0.7036861645944263,-1.0166245711130486,0.6713042871801775,9.787102826730564,0.4461441040039027,0.6957885608312182,-0.7826112747192369,-2.2651640423313495,0.6999414928928758,-1.5238876585252932,-0.041334890913180544,2.021451249267578,9.125435678722296,-45.14798867127515,0.7412763838060555,4,1.0657892227172852,0.5112066268920898,-1.6714911460876465,-1.4096918106079102,0.9542522430419957,0,0.016218678074680914,2.142858713337124,26.793437957763672,1.7529314627981492,27.52461814880371,1.5090818528043175,27.382099151611328,0.016218678074680914
7085,2008-04-15,26.99172401428223,27.121849060058594,26.471221923828125,27.010313034057614,4853426.0,0.00926784660800628,4.384625098658248,0.12499679363853117,46.50924371819362,53.2263029811882,0.92597807686316,0.5092678382395199,-1.203457911474171,0.3826286839353976,10.180961508048705,0.6506271362304688,0.723261543828098,-0.5521032333373981,-1.9988981998882416,0.8946917332134454,-1.2755007166128216,0.17129424993802544,1.643383282893062,34.00811280664501,-17.59454007693318,0.7233974832754226,4,0.755966186523434,0.26334857940673473,-1.6962780952453649,-1.6575498580932653,0.21687507629394176,1,0.01997245933398828,-1.000000000000016,26.743865966796875,2.142858713337124,26.793437957763672,1.7529314627981492,27.52461814880371,0.01997245933398828
7086,2008-04-16,28.28058433532715,28.354942321777344,27.27676010131836,27.27676010131836,4834222.0,0.04775020374255967,-1.1481494148696638,-54.00092345579737,59.657043798104525,53.69563267929482,-0.4294101614305994,-0.762566897564465,-2.414858880978862,-0.9538204577101972,10.737018075281423,1.3632183074951136,0.6565434278480069,0.7011275291442871,-0.7827941713916218,2.185049229680196,-0.04083332112366733,1.4430883794122416,0.18141213198036965,96.05259960389303,42.051927211211776,0.7419608502679548,4,-0.5328941345214844,-0.8798952102661133,-2.8333253860473633,-2.9464101791381836,-1.4685573577880824,2,-0.026511800531605068,4.384625098658248,26.99172401428223,-1.000000000000016,26.743865966796875,2.142858713337124,26.793437957763672,-0.026511800531605068
7087,2008-04-17,27.96456527709961,28.14426231384277,27.50602912902832,28.14426231384277,5344191.0,-0.011174417560841476,6.103435831573379,-0.17901245123913512,55.811881539667496,52.815732910336315,-0.18425158530627783,-0.33539338240463934,-2.0068754685371104,-0.6730679263994332,11.682440030221795,0.7745552062988281,0.48642246213573515,0.303625297546386,-1.0672148910363113,1.6744654861290833,-0.38179479674496264,0.9890453918377347,0.3903770446777344,79.27627448836184,22.27003732488636,0.685420094291348,4,-0.2168750762939453,-0.5638761520385742,-2.4801273345947266,-2.6458826065063477,-1.4623603820800781,3,-0.00864168884381844,-1.1481494148696638,28.28058433532715,4.384625098658248,26.99172401428223,-1.000000000000016,26.743865966796875,-0.00864168884381844
7088,2008-04-18,28.441692352294922,28.90642547607422,28.27438926696777,28.441692352294922,4197405.0,0.017061844890756683,-2.777791711793819,-0.0,55.851058749497554,52.2904749965186,-0.8129212356913236,-0.7077690808526071,-2.390990155699079,-1.1895751125656595,12.796138440381588,0.9418601989746094,0.39555321414538724,0.691213703155519,-0.6350633774640784,2.0174907837751164,0.028075162845720314,1.3543522434653177,-1.9704704284667969,80.91604607957092,24.603302780952504,0.6631385403097981,4,-0.75286865234375,-1.0410032272338867,-2.625743865966797,-3.1911697387695312,-1.7226123809814418,4,-0.00108935047913572,6.103435831573379,27.96456527709961,-1.1481494148696638,28.28058433532715,4.384625098658248,26.99172401428223,-0.00108935047913572
7089,2008-04-21,28.46028137207031,28.5532283782959,28.06990623474121,28.30537033081055,3430030.0,0.0006535834627958703,1.836355495858518,100.0,47.07757287422373,51.78854998738475,-0.9129451265183057,-0.6658182502712116,-2.3062428616634065,-1.24803380934382,13.72886893062325,0.4833221435546875,0.3385513116427674,0.649697208404536,-0.6915121010642871,1.9909065178733591,-0.020907446329875512,1.3203018631389476,-1.9403553771972604,81.67939170454922,29.616643170120803,0.6706046547344122,4,-0.7714576721191371,-1.0595922470092738,-2.644332885742184,-3.2221517562866175,-1.2454853057861293,0,0.0008708977665878859,-2.777791711793819,28.441692352294922,6.103435831573379,27.96456527709961,-1.1481494148696638,28.28058433532715,0.0008708977665878859
7090,2008-04-22,27.80345916748047,28.5036563873291,27.55560111999512,28.5036563873291,3082734.0,-0.023078556251886484,1.707966385638976,-4.519995567485248,44.974626491137,50.39560897051958,-0.2883932185698619,-0.019770087669407133,-1.53380743331374,-0.6446057589208216,13.868414639001248,0.9480552673339808,0.1345673539541501,-0.0009285926818840551,-1.341010393425666,1.339153208061898,-0.6709694930537751,0.669112307690007,-1.2358031829833962,32.31946105752013,-16.027428310853686,0.6700409003718911,4,-0.11463546752929688,-0.4027700424194336,-1.9162521362304688,-2.599410057067871,-0.6568241119384801,1,-0.0037887716419403583,1.836355495858518,28.46028137207031,-2.777791711793819,28.441692352294922,6.103435831573379,27.96456527709961,-0.0037887716419403583
7091,2008-04-23,27.010313034057614,27.82204818725586,26.793437957763672,27.729101181030273,7243828.0,-0.028526886839697174,1.2739704077889331,1.026550986774906,40.53064417742884,48.62938973669255,0.49893758222011186,0.7817343861207213,-0.6326798582402269,0.0732712601084522,13.757079167052261,1.0286102294921875,-0.04118217749475761,-0.773936271667484,-2.150389744765633,0.6025172014306648,-1.4621630082165602,-0.08570953511840784,-0.3958816597289996,10.26390711798173,-34.205716377406006,0.6882267365490751,4,0.6785106658935582,0.4988145828247106,-1.1215572357177699,-1.9054069519042933,0.2788391113281321,2,0.007341123972481878,1.707966385638976,27.80345916748047,1.836355495858518,28.46028137207031,-2.777791711793819,28.441692352294922,0.007341123972481878
7092,2008-04-24,26.57656288146973,27.264368057250977,26.31631088256836,27.140438079833984,7025477.0,-0.016058686622438034,1.3358780778367556,0.7844803795654439,32.773118904449134,47.08831442889521,0.876205977792825,1.2497927383019416,-0.1167345932163748,0.42935638679510646,14.124935160424398,0.9480571746826172,-0.1051130711822097,-1.1887873649597118,-2.622400173663042,0.24482544374361837,-1.905593769311377,-0.47198096060804673,2.3298625946044886,10.047895160850997,-27.06356836889225,0.7168064043516653,4,1.034805297851559,0.9325647354125941,-0.6878070831298864,-1.9178018569946325,0.3160190582275355,3,0.00885984004476037,1.2739704077889331,27.010313034057614,1.707966385638976,27.80345916748047,1.836355495858518,28.46028137207031,0.00885984004476037
7093,2008-04-25,26.70668792724609,26.9979190826416,26.279132843017575,26.644723892211914,6048466.0,0.004896233059056954,1.2307785654033525,-0.10988962666548843,36.75890217710998,46.66045471442354,0.8185618802941406,1.1431392883743818,-0.18982380010277922,0.2177747945327262,14.525673928867466,0.718786239624027,-0.18859824194248986,-1.0363551139831593,-2.523001082465793,0.4502908544994746,-1.7796780982244762,-0.29303212974184234,2.147935256958011,18.801104773119732,-15.878732622042328,0.7433229842413166,4,0.8860912322998082,0.802439689636234,-0.630489826202389,-2.150168418884274,0.2602500915527379,4,-0.007656622670082047,1.3358780778367556,26.57656288146973,1.2739704077889331,27.010313034057614,1.707966385638976,27.80345916748047,-0.007656622670082047
7094,2008-04-28,27.14663505554199,27.375904083251953,26.70668792724609,26.70668792724609,6297480.0,0.016473294236050373,-2.0422571848486455,7.10004001600681,44.56740461348367,46.444694813900206,0.4936705548527236,0.7015848503502689,-0.5580569880797448,-0.295565446200694,14.524736141297929,0.6692161560058629,-0.26595758628979027,-0.5725516319274924,-2.082389138459167,0.9372858746041821,-1.3274703851933296,0.18236712133834487,1.6049685150146509,38.99721424584424,1.6886732693085165,0.754918753265837,4,0.4461441040039098,0.505010604858402,-0.9527044296264613,-2.5901155471801722,-0.3779830932617152,0,-0.01574983725805168,1.2307785654033525,26.70668792724609,1.3358780778367556,26.57656288146973,1.2739704077889331,27.010313034057614,-0.01574983725805168
7095,2008-04-29,26.372079849243164,27.332529067993164,26.29152488708496,27.103260040283203,7056624.0,-0.028532273142291342,-1.3333311957453449,-1.661972869040445,42.230705103921466,44.50843495899098,1.3087106516214249,1.3542686016193635,0.28588413300563786,0.3955984663453407,13.705555638584222,1.0410041809082031,-0.22480600029975406,-1.225656509399414,-2.7596454820497094,0.30833246325088126,-1.9926509957245635,-0.4586620230742646,2.2806248922119146,6.024115747677401,-32.99558217301536,0.7669944863251482,4,1.2206993103027344,1.2795658111572266,-0.10534095764160156,-1.8155603408813477,0.7869472503662074,1,0.03195486369897371,-2.0422571848486455,27.14663505554199,1.2307785654033525,26.70668792724609,1.3358780778367556,26.57656288146973,0.03195486369897371
7096,2008-04-30,27.49983215332031,28.18763732910156,26.372079849243164,26.79963493347168,13576651.0,0.04276311578472303,-1.334660651019275,-0.9576260796297842,49.834435609530466,43.84427430008687,0.06544397734867502,0.16262663607044203,-0.7625415434242022,-0.8103286214461853,12.771543810688387,1.8155574798583949,-0.10141048178930845,-0.05205049514770721,-1.536980037463092,1.4328790471676776,-0.7945152663053996,0.6904142760099852,1.057929712197268,63.96103960999634,22.674565175111248,0.7424647711576926,4,0.09294700622558949,0.15181350708008168,-1.0936727523803675,-2.8038921356201136,-1.0410022735595632,2,-0.01284360921947214,-1.3333311957453449,26.372079849243164,-2.0422571848486455,27.14663505554199,1.2307785654033525,26.70668792724609,-0.01284360921947214
7097,2008-05-01,27.84063720703125,27.98935127258301,27.19620704650879,27.66713714599609,5159892.0,0.012392986684822027,2.368429579347236,0.2477874177687646,57.3799137907396,44.014147082447096,-0.3294322839513306,-0.2253584800046049,-1.0140295031960065,-1.2296044386260618,11.8727371632552,0.7931442260742223,-0.026533473130751162,0.31137161254882884,-1.1394176912582985,1.7621609163559562,-0.41402303935473483,1.0367662644523925,0.6259794975863251,81.81821815979535,34.84063396772427,0.7253946519035629,5,-0.4244565963745117,-0.18899154663085938,-1.4344778060913086,-3.1446971893310547,-3.31509971618652,3,-0.01980863647424802,-1.334660651019275,27.49983215332031,-1.3333311957453449,26.372079849243164,-2.0422571848486455,27.14663505554199,-0.01980863647424802
7098,2008-05-02,27.87781524658203,28.416906356811523,27.57419013977051,28.169048309326172,3486191.0,0.0013353875227177792,1.1417297643169366,-1.6785761400113988,58.00525033339728,45.22833346679972,-0.5084799838439267,-0.35851358693323476,-0.9560212221418709,-1.347713564196539,10.682734958165362,0.8427162170410121,-0.1561648648354783,0.3978114128112793,-0.9234097916767752,1.7190326172993338,-0.26279918943274794,1.0584220150553065,-1.5986824035644567,74.63555987910028,21.925200110073447,0.6606106022440271,5,-0.4864206314086914,-0.22616958618164062,-1.4716558456420898,-3.181875228881836,-3.110616683959961,4,-0.03534112333302586,2.368429579347236,27.84063720703125,-1.334660651019275,27.49983215332031,-1.3333311957453449,26.372079849243164,-0.03534112333302586
7099,2008-05-05,27.30154609680176,27.55560111999512,26.79963493347168,27.05368804931641,4942510.0,-0.02067124502702644,-1.0000050461342733,-0.8510642478223852,52.090300529923034,46.01896391555372,-0.12724381798447482,0.14104696731741484,-0.2938940300802777,-0.8580321740156194,9.083396308189752,1.0781803131103516,-0.252498333270335,-0.12516832351684215,-1.3800046472666416,1.1296680002329573,-0.7525864853917419,0.5022498383580576,-0.9796577835083085,47.52187897106034,-7.242133492650133,0.6274181618749001,5,0.046473503112789416,0.35009956359862926,-0.89538669586182,-2.605606079101566,-3.7116718292236364,0,-0.012256012052084153,1.1417297643169366,27.87781524658203,2.368429579347236,27.84063720703125,-1.334660651019275,27.49983215332031,-0.012256012052084153
7100,2008-05-06,27.115652084350586,27.208599090576172,26.71907997131348,27.121849060058594,4888446.0,-0.006808918871922476,4.44827146996695,-0.025002116214822737,40.76620147931872,46.04513694909704,-0.05495461030746185,0.2864822699572116,-0.042907468103592805,-0.7403044134516108,8.17050194138298,0.5824661254882812,-0.4000055344410782,-0.2760523796081529,-1.5242288044559267,0.9721240452396209,-0.9001405920320416,0.3480358328157358,-0.7518634101867718,36.36358548538446,-12.633341260054522,0.6240882124238875,5,0.23236751556396484,0.5359935760498047,-0.6552734375,-2.4197120666503906,-3.1663837432861364,1,-0.012797041391107822,-1.0000050461342733,27.30154609680176,1.1417297643169366,27.87781524658203,2.368429579347236,27.84063720703125,-0.012797041391107822
7101,2008-05-07,26.6323299407959,27.32013511657715,26.57036590576172,27.09086608886719,6331370.0,-0.017824470606540577,-1.5744730318718707,73.99353647276142,39.71291753279094,46.81622568557946,0.41248980994132367,0.7491635351611627,0.48345437638854705,-0.32904681539896785,7.80588893265346,0.7497692108154297,-0.5027201844905527,-0.7218860626220689,-2.015488584490164,0.5717164592460264,-1.3686873235561166,-0.07508480168802123,-0.22747891297913014,3.3556825142363698,-40.0839365416061,0.6468012609340485,5,0.7156896591186523,1.0193157196044922,0.26799631118774414,-1.5553083419799805,-1.9952564239501953,2,0.01977660835474504,4.44827146996695,27.115652084350586,-1.0000050461342733,27.30154609680176,1.1417297643169366,27.87781524658203,0.01977660835474504
7102,2008-05-08,26.53938293457031,26.83681297302246,26.334901809692386,26.78104591369629,4863593.0,-0.0034900065609059228,1.842102420926985,0.5270314677315401,34.38452327420883,46.55240580747933,0.5583217036929327,0.8058299738076009,0.5954769096944013,-0.3115141764398608,7.773602339998267,0.5019111633300746,-0.5527083373280242,-0.7655713081359892,-2.106039974751006,0.5748973584790278,-1.4358056414434976,-0.09533697482848069,1.8775234222412145,9.821358227140399,-27.684835002250765,0.670234333307508,5,0.8148326873779332,1.1122627258300817,0.6335873603820836,-1.369414329528805,-2.057220458984375,3,-0.0030352271191894653,-1.5744730318718707,26.6323299407959,4.44827146996695,27.115652084350586,-1.0000050461342733,27.30154609680176,-0.0030352271191894653
7103,2008-05-09,26.34729385375977,26.51459884643555,26.08704376220703,26.34729385375977,4077175.0,-0.007237887982705304,1.5555428884126254,-0.0,33.135502500261836,45.282194461565794,0.7756359053139334,1.0148112027905647,0.7934163200696389,-0.18653127844471484,8.194977920991464,0.4523391723632777,-0.5105465156834263,-0.9353531837463329,-2.32558826057841,0.45488189308574434,-1.6304707221623715,-0.2402356453302943,2.0279724121093707,17.721479530409432,-13.610633569408073,0.6951175384160393,5,0.9046812057495082,1.208307266235348,1.132400512695309,-1.1773252487182653,-2.2183284759521555,4,-0.0691439649561989,1.842102420926985,26.53938293457031,-1.5744730318718707,26.6323299407959,4.44827146996695,27.115652084350586,-0.0691439649561989
7104,2008-05-12,27.17761611938477,27.332529067993164,26.2419548034668,26.372079849243164,4447871.0,0.031514517970372635,-1.0465157065673618,100.0,45.13953819080294,45.60539813788596,-0.05568545994065843,0.23046670266642266,0.002285213199559877,-1.0246044368719502,8.507131001757473,1.0905742645263636,-0.3487258204914454,-0.12671842575072745,-1.4949226998130314,1.2414858483115765,-0.8108205627818812,0.5573837112804263,1.1061212463378851,87.5620412469968,54.02686149824214,0.6841021370311524,5,0.07435894012450817,0.377985000610348,0.3392572402954066,-2.0076475143432653,-3.2841167449951207,0,-0.08869127984493974,1.5555428884126254,26.34729385375977,1.842102420926985,26.53938293457031,-1.5744730318718707,26.6323299407959,-0.08869127984493974
7105,2008-05-13,27.53081512451172,27.598976135253906,27.06608009338379,27.29534912109375,4804043.0,0.012995952388739074,1.8666659826393877,0.2923096229752339,54.33885118773736,46.10588875768673,-0.2539366830529275,-0.08461227850147779,-0.3227912494364986,-1.3902081279627936,9.07771853432163,0.5328960418701172,-0.2173735269024526,0.19952602386474538,-1.1639799903654406,1.5630320380949314,-0.4822269832503494,0.8812790309798402,0.6650544970703116,95.49179500635812,56.57519144834943,0.6817530071150932,5,-0.2788400650024414,-0.03408050537109375,0.004647254943847656,-1.9952564239501953,-3.129205703735348,1,-0.1431465374021863,-1.0465157065673618,27.17761611938477,1.5555428884126254,26.34729385375977,1.842102420926985,26.53938293457031,-0.1431465374021863
7106,2008-05-14,27.53081512451172,27.93977928161621,27.394493103027344,27.48744010925293,4259215.0,0.0,-3.756736520719117,0.18420924731879598,58.57461100841139,46.238632892983595,-0.2783511609081444,-0.15142689657979247,-0.28250276325595536,-1.4107528693938391,8.543200035448326,0.5452861785888672,-0.17450895310069114,0.23701448440551687,-1.056003005575711,1.5300319743867448,-0.40949426058509886,0.8835232293961326,0.5807014626953126,77.92646857469937,33.89755812894623,0.6465087449906147,5,-0.2788400650024414,-0.03408050537109375,0.004647254943847656,-1.7009248733520508,-3.401849746704105,2,-0.13009228993944622,1.8666659826393877,27.53081512451172,-1.0465157065673618,27.17761611938477,1.5555428884126254,26.34729385375977,-0.13009228993944622
7107,2008-05-15,27.722904205322266,27.80345916748047,27.30154609680176,27.493635177612305,3553649.0,0.006977239138826752,1.57141461174273,5.285739413394309,59.03083491364615,46.352586735233466,-0.5463516535396806,-0.38214149327254177,-0.44782073238500075,-1.6190153702218666,7.940124816337379,0.5019130706787074,-0.04034803685399169,0.44118661880493093,-0.8297667951739811,1.712140032783843,-0.1942900881845233,1.0766633257943852,0.3076334688847666,88.29433159660562,39.377537535173786,0.6354767069894551,5,-0.7094926834106445,-0.22616958618164062,-0.12547731399536133,-1.8930139541625977,-3.315097808837894,3,-0.11130979155799059,-3.756736520719117,27.53081512451172,1.8666659826393877,27.53081512451172,-1.0465157065673618,27.17761611938477,-0.11130979155799059
7108,2008-05-16,28.41070938110352,28.454086303710934,27.95217323303223,28.23720932006836,5279638.0,0.024809997202573264,2.857103072232696,0.7567531592389696,60.759494081895994,47.31583046323046,-1.2858357587080036,-1.1303399668509115,-1.0951166903803795,-2.3305366878965508,6.865187757925531,0.7311820983886683,-0.027974537325977877,1.130540943145757,-0.13452117516881046,2.3956030614603243,0.49800988398847323,1.7630720023030406,-2.323665618896488,98.03913453596101,45.8902199735475,0.6325310591572829,5,-1.1401443481445348,-0.9139747619628942,-0.79779148101807,-2.580819129943851,-4.362297058105469,4,-0.13827697340533618,1.57141461174273,27.722904205322266,-3.756736520719117,27.53081512451172,1.8666659826393877,27.53081512451172,-0.13827697340533618
7109,2008-05-19,28.48506736755371,28.91262245178223,28.29917335510254,28.5036563873291,6018287.0,0.002617252017637073,-2.1428543509063553,-0.10714128666285344,70.4191645021422,50.61060413243307,-1.3127006709298996,-1.267743719077398,-1.1316609390013923,-2.4405887716951398,6.140646275335223,0.613449096679691,-0.10683879318198564,1.2036596298217788,-0.06630924266680793,2.4736285023103655,0.5686751935774836,1.838644066066074,-2.350682754516601,76.84563897037543,18.083067575497765,0.6349844362442935,5,-0.985234260559082,-0.985234260559082,-0.9527034759521484,-2.655177116394043,-4.771265029907227,0,-0.1529258096369459,2.857103072232696,28.41070938110352,1.57141461174273,27.722904205322266,-3.756736520719117,27.53081512451172,-0.1529258096369459
7110,2008-05-20,27.69811820983887,28.42310333251953,27.50602912902832,28.42310333251953,5620156.0,-0.02762672622678175,1.5299117866040868,39.00071824338171,52.05128012871342,51.981533309757786,-0.4854947637708982,-0.5155221728881507,-0.28230234625971207,-1.6935795804967917,5.684121366412863,0.9790382385253906,-0.21870788161356813,0.4219775199890172,-0.8397217967280461,1.6836768367060806,-0.20887213836951446,1.052827178347549,-1.4526040832519556,24.615351830541705,-32.10622547104631,0.6308496583585315,5,-0.19828510284424183,-0.19828510284424183,-0.16575431823730824,-1.8682279586792028,-4.727888107299805,1,-0.13736019200386518,-2.1428543509063553,28.48506736755371,2.857103072232696,28.41070938110352,1.57141461174273,27.722904205322266,-0.13736019200386518
7111,2008-05-21,27.208599090576172,27.95217323303223,27.115652084350586,27.56179618835449,4493543.0,-0.01767337100499533,-2.1034499839017395,0.4871784078442284,43.65670841800753,53.0117761035132,0.10545421990709514,-0.010947580749864017,0.2280692001958755,-1.2411181756793965,5.908420999142424,0.8365211486816442,-0.2530048349860863,-0.07745590209960795,-1.3334634611288543,1.1785516569296384,-0.7054596816142329,0.550547877415017,-0.8564006309814438,5.172428433443358,-46.3762880642921,0.6280037795146239,5,0.29123401641845703,0.29123401641845703,0.2927823066711426,-1.378708839416504,-4.362298965454102,2,-0.1031655345596979,1.5299117866040868,27.69811820983887,-2.1428543509063553,28.48506736755371,2.857103072232696,28.41070938110352,-0.1031655345596979
7112,2008-05-22,26.812026977539066,27.388296127319336,26.69429588317871,27.264368057250977,4097187.0,-0.014575249233410914,-1.018019616923687,1.2807044071347982,40.02320384459639,53.7770762528837,0.6087886677749843,0.42601120507322676,0.6285308706997235,-0.8869573950597918,5.981989743110155,0.694000244140625,-0.19151774103863062,-0.485801219940182,-1.7179954570936324,0.7463930172132685,-1.1018983385169072,0.13029589863654323,-0.3574115582568389,5.307203007286216,-41.53162968503055,0.6160971185767254,5,0.7652616500854492,0.6878061294555629,0.7621626853942836,-0.9821367263793981,-3.6187248229980504,3,-0.10006933090061054,-2.1034499839017395,27.208599090576172,1.5299117866040868,27.69811820983887,-2.1428543509063553,28.48506736755371,-0.10006933090061054
7113,2008-05-23,26.50220489501953,26.7376708984375,26.09323883056641,26.7376708984375,4433992.0,-0.011555339802510223,4.473673978550337,0.5205496780613728,42.12454377658833,53.442076873526524,1.0537039851891628,0.7586234808633989,0.9275359212217467,-0.6196021394852522,6.227647085028705,0.7187881469726562,-0.08641880445852124,-0.785399150848388,-2.0414092484992565,0.4706109468024806,-1.4134041996738205,-0.15739410202295545,2.410417556762699,14.505513239690329,-30.914831744340525,0.6280050488254343,5,1.0007257461547887,0.9976282119750977,1.0719847679138184,-0.6723146438598633,-3.550565719604492,4,-0.07902733024786002,-1.018019616923687,26.812026977539066,-2.1034499839017395,27.208599090576172,1.5299117866040868,27.69811820983887,-0.07902733024786002
7114,2008-05-27,26.71907997131348,26.80583190917969,26.22336578369141,26.56416893005371,4434638.0,0.00818328426457482,2.547135622357401,-0.657891326183471,46.116507393126376,52.52848311856975,0.8548410497747483,0.5355316908206369,0.7247137992250892,-0.8625805552235377,6.653892760658015,0.5824661254882812,0.07473013760541036,-0.547146320343014,-1.8275758276623364,0.7332831869763083,-1.1873610740026734,0.09306843331664538,2.137154808044432,26.861696902220228,-18.890304293415202,0.6402147536596606,5,0.7838506698608398,0.7807531356811488,0.8256764411926234,-0.8891897201538121,-4.6473350524902415,1,-0.09995357816147676,4.473673978550337,26.50220489501953,-1.018019616923687,26.812026977539066,-2.1034499839017395,27.208599090576172,-0.09995357816147676
7115,2008-05-28,27.21479606628418,27.264368057250977,26.7128849029541,26.95454406738281,4355399.0,0.018552887880230795,2.0689444718644356,1.680009357531566,55.69007588755346,52.2079792162522,0.34596542332582914,0.11192533807876259,0.25209708261374075,-1.375648170689601,6.705981455759774,0.551483154296875,0.28823354233822585,-0.09356603622436666,-1.3036345303053025,1.1165024578565692,-0.6986002832648346,0.5114682108161013,1.5861787940979042,60.33334119967107,8.837684476212516,0.6050342470404677,5,0.28813457489014027,0.2850370407104492,0.32996034622192383,-1.3849058151245117,-4.504817962646488,2,-0.1286430263930951,2.547135622357401,26.71907997131348,4.473673978550337,26.50220489501953,-1.018019616923687,26.812026977539066,-0.1286430263930951
7116,2008-05-29,27.14663505554199,27.33872413635254,26.688098907470703,27.202402114868164,4412044.0,-0.0025045571010776646,2.962260863504896,-0.21428100288024993,55.96107620853273,51.86689491568404,0.3954894582875035,0.1604977938848684,0.3132774120184756,-1.3088882993686468,6.532194630107903,0.6506252288818359,0.35571144773863494,-0.14406719207763885,-1.3526783837146326,1.0645439995593549,-0.7483727878961339,0.46023840374085623,1.6001850842437833,81.3397389919921,23.557496522242033,0.6043055958184967,5,0.3562955856323313,0.35319805145264027,0.3981213569641149,-1.3167448043823207,-4.312726974487298,3,-0.153846137632086,2.0689444718644356,27.21479606628418,2.547135622357401,26.71907997131348,4.473673978550337,26.50220489501953,-0.153846137632086
7117,2008-05-30,27.289152145385746,27.518421173095703,27.041296005249023,27.22718811035156,4432540.0,0.005249898912044415,-1.20000967419935,-1.1111225117997694,59.336597769146714,51.70879532537857,0.20671217115640772,-0.026829109913190763,0.20504407713579909,-1.4367553054146605,6.417478556528103,0.4771251678466797,0.33048127360733304,0.026024150848392935,-1.1545989642178505,1.2066472659146363,-0.5642874066847305,0.6163357083815164,1.404596368215639,83.91300391056838,20.193239325689703,0.5903115575331217,5,0.21377849578857422,0.21068096160888317,0.3098235130310023,-1.4592618942260778,-4.6535301208496165,4,-0.16280652460706468,2.962260863504896,27.14663505554199,2.0689444718644356,27.21479606628418,2.547135622357401,26.71907997131348,-0.16280652460706468
7118,2008-06-02,26.892581939697266,27.25817108154297,26.65091896057129,27.23338508605957,4639755.0,-0.014532155619042753,2.111120882986676,-5.500015390771063,46.90862572857466,49.09651323942663,0.4082179347789072,0.30793325473137756,0.6218089781307121,-1.0169078998608434,5.888894249884271,0.6382331848144567,0.2659055478774164,-0.32128438949585103,-1.4758466616800625,0.8332778826883604,-0.898565525587955,0.25599674659625293,1.74915638024342,51.674713026265664,-8.656178462369397,0.5772811360921055,6,0.3655891418457031,0.6072511672973633,0.667665958404541,-1.0626916885375977,-4.895193099975586,0,-0.13755762810173267,-1.20000967419935,27.289152145385746,2.962260863504896,27.14663505554199,2.0689444718644356,27.21479606628418,-0.13755762810173267
7119,2008-06-03,26.966938018798828,27.388296127319336,26.725276947021484,27.0474910736084,6114310.0,0.002764928978121084,-1.3516522174452785,0.23636241528103472,43.4906867636581,48.145336198864925,0.10713503071431063,0.21842249828304716,0.5493514433781073,-1.0600954901010482,6.128292293771158,0.6630191802978516,0.17950254818648403,-0.23019790649414062,-1.3890997834722505,0.9287039704839692,-0.8096488449831973,0.3492530319949161,1.6238303113543715,36.42861697239134,-18.651004892325695,0.5794509384890557,6,0.055768013000491834,0.5328950881958008,0.5840153694152832,-0.8055381774902344,-5.025318145751953,1,-0.14889709912874416,2.111120882986676,26.892581939697266,-1.20000967419935,27.289152145385746,2.962260863504896,27.14663505554199,-0.14889709912874416
7120,2008-06-04,26.768651962280273,27.15283203125,26.638526916503906,26.83681297302246,3615943.0,-0.0073529318152594225,-2.132081169924847,0.8461629531409087,41.58685336487549,47.91535230407247,0.17848015907595993,0.4104217996281285,0.7256969491809855,-0.8432513506976385,6.499471196758366,0.5143051147460938,0.01038282923224898,-0.411133956909179,-1.5854595504388733,0.7631916366205154,-0.9982967536740261,0.1760288398556682,1.7721657778811917,14.788714075756854,-35.855941275535685,0.5871627967648468,6,0.03717803955078125,0.7311811447143555,0.8535604476928711,-0.37178707122802734,-5.248390197753906,2,-0.17546296504117764,-1.3516522174452785,26.966938018798828,2.111120882986676,26.892581939697266,-1.20000967419935,27.289152145385746,-0.17546296504117764
7121,2008-06-05,27.15902709960937,27.27676010131836,26.626134872436523,27.016510009765625,5160376.0,0.014583294589476381,2.442615505722302,-2.090888739646243,44.03668429367442,48.36129457619225,-0.24548122455921728,0.06485375547646655,0.3340452154221296,-1.2131046971485162,6.720533903743211,0.6506252288818359,-0.22456233167242345,-0.047093677520756216,-1.1930058844680147,1.0988185294265023,-0.6200497809943855,0.525862425952873,1.3328390623601933,59.72211237348057,13.26817636680957,0.5729561034736291,6,-0.35319709777831676,0.34080600738525746,0.4631853103637731,-0.7621622085571254,-5.465265274047848,3,-0.16381474121492634,-2.132081169924847,26.768651962280273,-1.3516522174452785,26.966938018798828,2.111120882986676,26.892581939697266,-0.16381474121492634
7122,2008-06-06,26.458829879760746,27.54940414428711,26.303918838500977,27.40688514709473,7740403.0,-0.025781380801328413,1.0200991189427429,-6.652221627409159,29.411745770779746,46.94876146443574,0.4462769916008291,0.7997081715859302,1.0395854789693466,-0.5052524674304628,6.840009934503588,1.2454853057861328,-0.3131363876773108,-0.7432632446289027,-1.899561797271307,0.41303530801350163,-1.3214125209501049,-0.16511396830770053,1.9850637355807557,12.437805612005315,-26.355326936715052,0.5781492763212018,6,0.4275550842285121,1.0410032272338832,1.1633825302123988,-0.061964988708499646,-5.10587310791016,4,-0.13700234723829874,2.442615505722302,27.15902709960937,-2.132081169924847,26.768651962280273,-1.3516522174452785,26.966938018798828,-0.13700234723829874
7123,2008-06-09,24.52553749084473,26.378276824951172,24.321054458618164,26.22336578369141,27014835.0,-0.07306794736205835,1.049383091373927,1.7908537100596715,19.999965316776382,44.04692345595241,2.312920651451556,2.729462264593767,2.949473655367189,1.4390747577634038,7.351448538678785,2.1377754211425817,-0.37015757346037503,-2.5854678153991664,-4.215334040623578,-0.955601590174755,-3.400400928011372,-1.7705347027869607,3.8713430288012702,6.333980272778139,-26.50374805022061,0.8149331126122059,6,1.4096918106079066,2.091300964355465,3.0083756446838343,1.871327400207516,-2.7574176788330114,0,-0.07705908451605181,1.0200991189427429,26.458829879760746,2.442615505722302,27.15902709960937,-2.132081169924847,26.768651962280273,-0.07705908451605181
7124,2008-06-10,24.76719856262207,25.157575607299805,24.469770431518555,24.47596549987793,11133638.0,0.00985344650927833,-3.530649680248263,-0.17153269501466606,25.79321095980525,40.725049575091504,1.9727208428252467,2.4221443295083134,2.6715521422867354,1.2162979538073593,8.268713101127116,0.68780517578125,-0.37251841452971846,-2.2232858657836907,-4.160005338105083,-0.28656639346229795,-3.191645601944387,-1.2549261296229943,3.466648914582816,13.819571838341945,-19.22964694651605,0.9683597361606966,6,1.1680307388305664,1.849639892578125,2.754321575164795,1.6296663284301758,-1.9580764770507812,1,-0.11183379161341667,1.049383091373927,24.52553749084473,1.0200991189427429,26.458829879760746,2.442615505722302,27.15902709960937,-0.11183379161341667
7125,2008-06-11,23.589874267578125,24.79818153381348,23.589874267578125,24.77959251403809,14288994.0,-0.047535626286806965,-1.0312494489022193,-4.085107079703987,23.16173287772385,37.08067809389051,2.8851833608770185,3.4668313111518785,3.760233285375975,2.4307849225592406,9.181005803738978,1.2083072662353551,-0.40287262062653184,-3.2035631179809556,-5.644974808682818,-0.7621514272790932,-4.424268963331887,-1.9828572726300244,4.487461488883291,0.0,-35.06455136551162,1.2207058453509307,6,1.9797649383544922,2.661374092102051,3.9099583625793457,2.806990623474121,-1.282663345336914,2,-0.0698712666220781,-3.530649680248263,24.76719856262207,1.049383091373927,24.52553749084473,1.0200991189427429,26.458829879760746,-0.0698712666220781
7126,2008-06-12,23.94926834106445,24.56271743774414,23.80055427551269,23.94926834106445,8005878.0,0.015235099153549703,-4.1250240480191085,-0.0,28.650621288527148,33.67112515159945,2.262469166876688,2.9780450234504237,3.3269297874517747,2.1073598919259062,9.803772699482154,0.9728431701660156,-0.47470287421111834,-2.6650917053222685,-5.38795901029258,0.057775599648042686,-4.026525357807426,-1.3036580528371111,3.8588197260639703,9.076685482293662,-28.522947116318285,1.3614336524851565,6,1.6203708648681676,2.301980018615726,3.550564289093021,2.4475965499877965,-1.5491104125976491,3,-0.10142299722673376,-1.0312494489022193,23.589874267578125,-3.530649680248263,24.76719856262207,1.049383091373927,24.52553749084473,-0.10142299722673376
7127,2008-06-13,24.637073516845703,24.93450355529785,23.98025131225586,24.153751373291016,7497845.0,0.02871925630403971,-1.298510548368127,100.0,36.83287524849958,32.55159732047999,1.29509784690255,2.1578371257368296,2.57567887458886,1.4565245488033902,10.393727204335443,0.985235214233402,-0.64134103074392,-1.8229949951171882,-4.629798928717772,0.9838089384833957,-3.22639696191748,-0.41959302831689627,2.9179217223097,37.55552606629884,-2.842861462212838,1.4034019668002922,6,0.9325656890869141,1.6141748428344727,2.8627591133117676,1.877523422241211,-2.2679004669189418,4,-0.11946677389551474,-4.1250240480191085,23.94926834106445,-1.0312494489022193,23.589874267578125,-3.530649680248263,24.76719856262207,-0.11946677389551474
7128,2008-06-16,24.482162475585934,25.015056610107425,24.37062644958496,25.015056610107425,5241229.0,-0.006287720867247049,1.4186048176384076,-1.1025651144435822,34.068825817437954,31.50472388201109,1.1981298012520156,2.111603764654806,2.6456580435065646,1.6303676381098384,10.346914658680317,0.6444301605224645,-0.8258050266537715,-1.7814786911010785,-4.5632480249449365,1.0002906427427796,-3.1723633580230057,-0.39059402417915123,2.834925505274832,56.91697681180909,14.194656434850131,1.3908846669219286,6,1.0874767303466832,1.7690858840942418,3.0207681655883825,2.3918285369873082,-1.487146377563473,0,-0.12781573959636328,-1.298510548368127,24.637073516845703,-4.1250240480191085,23.94926834106445,-1.0312494489022193,23.589874267578125,-0.12781573959636328
7129,2008-06-17,24.128965377807614,24.612287521362305,24.09178733825684,24.47596549987793,8330419.0,-0.014426711616285282,-1.470594625914416,0.6511614588925854,27.567540136403025,29.947022412180818,1.2364513218704758,2.2363801059882817,2.924048832942983,2.0044938002061237,9.971482986794875,0.5205001831054652,-1.0713077622759748,-1.9168706893920948,-4.647976812226403,0.8142354334422137,-3.282423750809251,-0.5513176279749388,2.9644897802561943,37.82611488665742,-2.5582955841039663,1.365553061417155,6,1.4406738281250036,2.122282981872562,3.2748227119445836,3.0486516952514684,-1.6854324340820277,1,-0.09784280133151757,1.4186048176384076,24.482162475585934,-1.298510548368127,24.637073516845703,-4.1250240480191085,23.94926834106445,-0.09784280133151757
7130,2008-06-18,23.89349937438965,24.09798240661621,23.676624298095703,24.09798240661621,8560712.0,-0.009758644837483677,3.1212036415192896,0.5892880700057105,26.912897687310135,28.04437945591812,1.1411960325554809,2.2895874420670665,3.098208718875199,2.2608204576093627,10.656615599872364,0.4523410797119105,-1.2386690902103261,-1.9621057510375977,-4.738272318296893,0.8140608162216978,-3.3501890346672454,-0.5740224674079499,2.98974093024502,16.203664118656295,-18.215295198533763,1.3880832836296484,6,1.6761398315429688,2.3577489852905273,3.510288715362549,3.358475685119629,-1.4003963470458984,2,-0.04538377873525945,-1.470594625914416,24.128965377807614,1.4186048176384076,24.482162475585934,-1.298510548368127,24.637073516845703,-0.04538377873525945
7131,2008-06-19,24.40160942077637,24.575109481811523,23.74478530883789,23.83773231506348,11671043.0,0.021265618669960906,-1.2148737204143307,-2.7575740616371913,30.518392884258503,28.167340246304647,0.22441206249597556,1.6447284962934603,2.547416103482714,1.773472470832541,11.573568296419051,0.8303241729736328,-1.4020534049177122,-1.3136462211608837,-4.085621771012995,1.458329328691228,-2.6996339960869378,0.07234155376517037,2.2840289216349063,54.16673791975205,24.934060450072664,1.3859877749260554,6,0.5824661254882777,1.849638938903805,2.9727454185485804,2.8503656387329066,-2.2555065155029297,3,-0.08583034268026257,3.1212036415192896,23.89349937438965,-1.470594625914416,24.128965377807614,1.4186048176384076,24.482162475585934,-0.08583034268026257
7132,2008-06-20,24.128965377807614,24.37062644958496,23.986446380615234,24.26528739929199,9448479.0,-0.011173199204500772,1.2142935666856765,-0.24175839044223602,31.037401678367985,29.39372206425927,0.1472993654241037,1.7982554667976807,2.768734891548206,2.0591718162238273,12.886925875017491,0.41516304016113637,-1.5652641847327757,-1.4521371841430692,-4.260086373768921,1.3558120054827825,-2.856111778955995,-0.04816258933014339,2.3709271201136737,33.79633588134331,7.096638437828108,1.403974594812926,6,0.2447595596313512,2.122282981872562,3.2453894615173375,3.1230096817016637,-1.2392902374267543,4,-0.0716486356655337,-1.2148737204143307,24.40160942077637,3.1212036415192896,23.89349937438965,-1.470594625914416,24.128965377807614,-0.0716486356655337
7133,2008-06-23,24.40780639648437,24.451181411743164,24.02362632751465,24.29626846313477,6514217.0,0.011556277457848152,3.3124663332050788,-0.8181945377210135,32.919775563649594,30.185562575797533,-0.1676256844096713,1.4276590731376224,2.464322288703503,1.8018679744830237,13.64148708301975,0.4275550842285156,-1.7868373821676258,-1.068576240539553,-3.888080404679137,1.750927923600031,-2.4783283226093467,0.34117584153024083,1.9174850076163246,78.14586276416362,50.5007836002692,1.409752082069792,6,-0.10534095764159801,1.8434419631958043,2.8472666740417516,2.844168663024906,-1.4995422363281214,0,-0.08352382485511889,1.2142935666856765,24.128965377807614,-1.2148737204143307,24.40160942077637,3.1212036415192896,23.89349937438965,-0.08352382485511889
7134,2008-06-24,24.04841232299805,24.488359451293945,23.95546531677246,24.488359451293945,6825847.0,-0.014724554417069102,1.4225371652526024,-3.944372242552974,32.22672601605166,31.19278403561173,0.08838025420810425,1.6619223357006163,2.795039454750942,2.1764757195595728,14.534355179225999,0.5328941345214844,-1.9018080489653215,-1.2944369316101039,-4.119095159424322,1.5302212962041146,-2.706766045517213,0.11789218229700538,2.112754052911292,41.37942746754734,11.60793127359755,1.412329113907109,6,0.2974281311035121,2.2028360366821254,3.3352375030517543,3.2066602706909144,-1.7412014007568395,1,-0.04380315052932626,3.3124663332050788,24.40780639648437,1.2142935666856765,24.128965377807614,-1.2148737204143307,24.40160942077637,-0.04380315052932626
7135,2008-06-25,23.713802337646484,24.240501403808594,23.67042732238769,24.09798240661621,8933345.0,-0.01391401564716066,-1.421056042251389,0.8732414516667532,27.324641922441145,31.04545299493551,0.49441068892683404,1.8137925338337268,3.0885026515111917,2.5273773372696446,16.067496865502758,0.570074081420902,-1.7644724489092205,-1.4539972305297866,-4.223589947360324,1.3155954863007508,-2.8387935889450553,-0.06920087211451786,2.2930865117629864,4.794503219386687,-20.31316879743994,1.384796358415269,6,0.6289396286010742,2.2926864624023438,3.7860307693481445,3.5412702560424805,-0.8365192413330043,2,-0.053566668720363864,1.4225371652526024,24.04841232299805,3.3124663332050788,24.40780639648437,1.2142935666856765,24.128965377807614,-0.053566668720363864
7136,2008-06-26,22.970230102539066,24.12276840209961,22.89587211608887,23.627052307128906,9292260.0,-0.03135609483962731,-2.046153044746593,1.709672774934084,27.169514666309837,29.97174626358109,1.211951248691765,2.3488638243865374,3.739889188706851,3.28318171236511,17.95320574097852,1.2268962860107386,-1.7285004778941193,-1.9887492179870563,-4.759915109239461,0.7824166732653488,-3.3743321636132606,-0.603166272360852,2.8916378719605227,4.669298449436006,-21.130534390504728,1.3855829456262034,6,0.985234260559082,2.4537925720214844,4.529603004455563,4.284842491149899,-0.4275550842285156,3,-0.020771540949543033,-1.421056042251389,23.713802337646484,1.4225371652526024,24.04841232299805,3.3124663332050788,24.40780639648437,-0.020771540949543033
7137,2008-06-27,22.84630012512207,23.30483818054199,22.64181709289551,23.007408142089844,8654314.0,-0.005395243184929899,-1.3260874656638257,0.2452840598901176,35.60043178881598,30.141924704845312,1.1791461167208404,2.2376034429158267,3.7784805191199524,3.4269593523542206,19.811563389962693,0.6630210876464773,-1.5640554599342664,-1.8905365943908699,-4.586487678215203,0.8054144894334634,-3.2385121363030365,-0.5425610524787032,2.77828818070466,11.073833822253269,-16.47826757284274,1.3479755419121668,6,0.7807521820068359,2.2493104934692383,4.653532981872559,4.4087724685668945,-0.11153602600098012,4,-0.030648166924791664,-2.046153044746593,22.970230102539066,-1.421056042251389,23.713802337646484,1.4225371652526024,24.04841232299805,-0.030648166924791664
7138,2008-06-30,23.193302154541016,23.366802215576172,22.691389083862305,22.852497100830078,6048627.0,0.015188543769385943,-1.0373805427859637,-2.115382338664804,36.74323542330236,31.161446403389682,0.7041406998397939,1.6856762782005674,3.333030953557209,3.0988582198167336,21.724026789395133,0.6754131317138672,-1.4599660628086397,-1.3585705757141113,-3.9368095145716957,1.219668363143473,-2.6476900451429053,-0.06945110628531737,2.133009029992593,29.865822418708287,0.552827641212474,1.2891194694287926,6,0.4151611328125,1.902308464050293,4.345258712768555,4.2073869705200195,0.4895191192626953,0,-0.013091150718299471,-1.3260874656638257,22.84630012512207,-2.046153044746593,22.970230102539066,-1.421056042251389,23.713802337646484,-0.013091150718299471
7139,2008-07-01,22.95163917541504,22.95163917541504,22.356782913208008,22.926855087280273,9772858.0,-0.010419515837621351,47.00307834385101,0.07272218491157377,43.61833801664021,33.01760643998192,0.8506971876743741,1.6981651694433495,3.4708092053238957,3.3622652573670635,23.98123758336441,0.8365192413330078,-1.4773313306850397,-1.3994686126708977,-3.8054623110819854,1.00652508574019,-2.6024654618764416,-0.1964717634653539,2.1062225999547586,31.57883012643642,-1.3824912819950121,1.2029968492055434,7,0.5143070220947266,2.0014543533325195,4.549742698669434,4.449049949645996,0.130126953125,1,-0.0018898438986114652,-1.0373805427859637,23.193302154541016,-1.3260874656638257,22.84630012512207,-2.046153044746593,22.970230102539066,-0.0018898438986114652
7140,2008-07-02,22.07174491882324,23.01360511779785,22.04076385498047,22.89587211608887,10073353.0,-0.03833688085922471,-1.1958085611086477,-33.25227027859041,32.99665067720582,33.29296841697606,1.6148147216319657,2.3274673832160424,4.255626990791104,4.267813393724289,26.340940625467326,0.9728412628173828,-1.4896959451879042,-2.0445175170898473,-4.372595804416104,0.28356077023640935,-3.2085566607529756,-0.880478373426719,2.661987393087145,1.4880401623348147,-33.069593726139814,1.1640391436631286,7,1.1928167343139684,2.7233390808105504,5.429636955261234,5.3289442062377965,2.329864501953132,2,0.010668209708112553,47.00307834385101,22.95163917541504,-1.0373805427859637,23.193302154541016,-1.3260874656638257,22.84630012512207,0.010668209708112553
7141,2008-07-03,22.70997810363769,23.025997161865234,22.214263916015625,22.214263916015625,4342973.0,0.028916299420901348,-2.2750050981735073,-0.6015020366598683,32.389594317835204,33.44321204358353,0.794990619976712,1.4111848631747073,3.5533427718175155,3.658810065087369,28.97375825171699,0.9542522430419957,-1.4134334356484004,-1.1838318824768095,-3.1018501803839698,0.7341864154303508,-2.1428410314303896,-0.22482273352322935,1.646738624302504,50.467186209951606,15.615893418529112,0.9590091489535807,7,0.5545835494995153,2.0851058959960973,4.791403770446781,4.690711021423343,2.1439723968505895,3,0.007367025714964948,-1.1958085611086477,22.07174491882324,47.00307834385101,22.95163917541504,-1.0373805427859637,23.193302154541016,0.007367025714964948
7142,2008-07-07,22.83390808105469,23.255266189575195,22.53647804260254,23.01980018615723,7687954.0,0.005457071638353961,1.1886777111495308,-0.3749985571207082,34.851958818980165,33.657899071953594,0.5230412269205651,1.0558969800926086,3.379464447029921,3.553749288683928,31.208252143587988,0.7187881469726562,-1.3071345794457798,-0.8786558151245067,-2.4252197143927283,0.6679080841437148,-1.6519377647586175,-0.10537386549039596,1.1985752446711437,59.81306798077198,26.606490666508343,0.77328194963411,7,0.430653572082516,1.961175918579098,4.667473793029782,4.566781044006344,1.7473983764648402,0,-0.01275441162810742,-2.2750050981735073,22.70997810363769,-1.1958085611086477,22.07174491882324,47.00307834385101,22.95163917541504,-0.01275441162810742
7143,2008-07-08,22.63562202453613,23.069372177124023,22.03456687927246,22.6604061126709,12485864.0,-0.00868384228467134,1.455880821862,0.1333251249217827,35.873409152255206,34.06308608708732,0.4956269881511659,1.1650693785067894,3.520273267197151,3.755893653416173,31.85443415239938,1.0348052978515625,-1.2695438365550586,-0.9824460983276389,-2.5506581680865885,0.5857659714313108,-1.7665521332071137,-0.19834006344816402,1.1180205752853531,49.23859137059774,15.929950027105988,0.7841060348794756,7,0.5019121170043981,2.156363487243656,4.865759849548343,4.873505592346195,1.5677013397216797,1,0.004379913857790019,1.1886777111495308,22.83390808105469,-2.2750050981735073,22.70997810363769,-1.1958085611086477,22.07174491882324,0.004379913857790019
7144,2008-07-09,21.99738883972168,23.66423225402832,21.99738883972168,22.70378303527832,7818513.0,-0.028195964048287725,-3.719300993103895,28.501923964902794,33.33336686416331,34.73072219172312,0.9077903733692096,1.6708196151345192,4.078244853378727,4.398468473834136,32.17481779584135,1.6668434143066406,-1.2418353801987223,-1.4821887969970717,-3.111145937134811,0.14676834314066767,-2.296667367065943,-0.6677102269282003,0.03717803955078125,0.0,-34.00698155731644,0.8144785700688703,7,1.0626897811889648,2.776007652282715,5.381613254547119,5.5117387771606445,2.4166126251220703,2,0.07661965910420099,1.455880821862,22.63562202453613,1.1886777111495308,22.83390808105469,-2.2750050981735073,22.70997810363769,0.07661965910420099
7145,2008-07-10,21.941619873046875,22.20186996459961,21.55124282836914,22.04076385498047,6499531.0,-0.002535253937690052,2.08825233577171,0.14035220356739767,26.50889397498814,34.65731989268737,0.7663262646171951,1.6830657919886,4.0764194104874285,4.460871295101327,32.020212095843895,0.6506271362304688,-1.2590753993069548,-1.455545043945314,-3.221983213914079,0.3108931260234513,-2.3387641289296965,-0.5723259589609313,1.7226123809814453,18.47510640314493,-12.445536725446527,0.8832190849843835,7,0.6661176681518555,2.60870361328125,5.319649696350098,5.567507743835449,2.949508666992191,3,0.05196272025903248,-3.719300993103895,21.99738883972168,1.455880821862,22.63562202453613,1.1886777111495308,22.83390808105469,0.05196272025903248
7146,2008-07-11,21.520261764526367,21.966405868530273,21.167064666748047,21.730939865112305,5024169.0,-0.019203600780546948,1.3454499664204165,2.1249711427472104,25.776776371858105,33.565802624136495,1.0732391422222562,2.016505685101926,4.397743029648812,4.884204838001796,31.96284136622578,0.7993412017822266,-1.2614960423359953,-1.7554528236389153,-3.6882384705310436,0.17733282325321298,-2.7218456470849794,-0.7890600001928512,2.143970489501953,14.143908465630691,-15.73497564314459,0.9663928234460644,7,0.8953866958618164,2.837972640991211,5.632569789886475,6.03533935546875,2.800792694091797,4,0.13388999110594324,2.08825233577171,21.941619873046875,-3.719300993103895,21.99738883972168,1.455880821862,22.63562202453613,0.13388999110594324
7147,2008-07-14,21.693761825561523,21.8300838470459,21.266206741333008,21.74333381652832,4906037.0,0.00806217242771412,4.055560305761239,0.23529731295719564,24.29577808262046,32.18275180850518,0.8035617283076348,1.6982650186421608,4.113175224221759,4.715885834728631,32.418478662581386,0.5638771057128906,-1.199023387025381,-1.4347871780395494,-3.3793076260116415,0.5097332699325428,-2.4070474020255936,-0.4625269540535051,1.8705837249755852,21.091782605872893,-2.5708769853626876,0.9722602239860455,7,0.7218866348266602,2.6644725799560547,5.459069728851318,5.861839294433594,1.8527374267578125,0,0.1456726915478137,1.3454499664204165,21.520261764526367,2.08825233577171,21.941619873046875,-3.719300993103895,21.99738883972168,0.1456726915478137
7148,2008-07-15,21.352956771850586,21.68756484985352,20.795276641845703,21.56363677978516,8230039.0,-0.015709818170372425,2.8918990869573813,4.249980761831545,24.381627363390308,30.04533951369963,0.9564405277198738,1.8894930482519783,4.33546383004855,5.061723692876875,33.13584098080108,0.8984851837158203,-1.0906126292261327,-1.6191319465637193,-3.608121155333471,0.36985726220603254,-2.613626550948595,-0.6246373421788434,2.1154975433349605,19.438437026936647,-1.9012478493075946,0.9944946043848761,7,0.8767976760864258,2.2338199615478516,5.840152263641357,6.202644348144531,2.286489486694336,1,0.15118981975952162,4.055560305761239,21.693761825561523,1.3454499664204165,21.520261764526367,2.08825233577171,21.941619873046875,0.15118981975952162
7149,2008-07-16,21.76811981201172,21.8052978515625,21.005956649780273,21.22283172607422,8146765.0,0.01944288299728303,1.5800007387524933,-2.588228903555186,31.786566204827935,29.91088568343542,0.39754647150930467,1.3580191197649754,3.8227427397680813,4.651783081978927,33.596524170464626,0.7993412017822266,-1.0775654181013685,-1.0859266281127944,-3.066031291913248,0.8941780356876592,-2.075978960013021,-0.0958742962125676,1.539943842773436,69.16307325143059,43.84145297408146,0.9900523319002267,7,0.46163463592529297,1.2083063125610352,4.507914066314697,4.904486656188965,1.9394874572753906,2,0.1118701832439537,2.8918990869573813,21.352956771850586,4.055560305761239,21.693761825561523,1.3454499664204165,21.520261764526367,0.1118701832439537
7150,2008-07-17,22.80912208557129,22.88967514038086,21.68756484985352,21.68756484985352,6880233.0,0.04782233295983329,-1.1436450182732263,2.056815955898807,48.57142567208968,31.708866945019253,-0.5898925960331596,0.24412928692842328,2.700260354309222,3.6120177876485755,33.16316688248537,1.2021102905273402,-1.0763537968740806,0.009294509887695312,-1.9094019153461765,1.9279909351215672,-0.9500537027292424,0.968642722504633,0.3481743484374995,96.15388118040048,65.40178816951305,0.9593482126169359,7,-0.5793676376342773,0.09604454040527344,3.466911792755127,3.8634843826293945,0.7125911712646449,3,0.07036129550499814,1.5800007387524933,21.76811981201172,2.8918990869573813,21.352956771850586,4.055560305761239,21.693761825561523,0.07036129550499814
7151,2008-07-18,22.30721092224121,23.11894416809082,22.2452449798584,22.926855087280273,5015616.0,-0.02200484356421506,-1.3499928177135705,-0.5524855489363456,45.52009662356437,32.89421558997306,-0.16888194437912318,0.6124909834425196,3.1287605119004738,4.103454285793308,33.27839455391045,0.8736991882324219,-1.1329533683174944,-0.3878967285156243,-2.1616392305907475,1.385845773559499,-1.2747679795531859,0.4989745225219373,-1.5119342803955078,65.06672160791811,30.51078418221347,0.8868712510375608,7,-0.07745647430419922,0.5979557037353516,3.6032328605651855,3.999805450439453,0.4709281921386754,4,0.11583328937019122,-1.1436450182732263,22.80912208557129,1.5800007387524933,21.76811981201172,2.8918990869573813,21.352956771850586,0.11583328937019122
7152,2008-07-21,22.4001579284668,22.418746948242188,22.090333938598636,22.30721092224121,3962271.0,0.004166679848484289,4.047652551192359,-0.15000061562708347,43.11828768429085,33.69920209353257,-0.3685877853442001,0.40410388800849617,2.964965394611923,3.98869294493349,33.45487545189768,0.32841300964355113,-1.0458229624480992,-0.20850934982299307,-1.8517334143621405,1.4347147147161543,-1.0301213820925668,0.6131026824465806,-1.558407936096195,69.06673474128515,32.51643116095305,0.8216120322695745,7,-0.1704034805297887,0.5050086975097621,3.510285854339596,3.9068584442138636,0.1115341186523402,0,0.0857537047857253,-1.3499928177135705,22.30721092224121,-1.1436450182732263,22.80912208557129,1.5800007387524933,21.76811981201172,0.0857537047857253
7153,2008-07-22,22.36917304992676,22.43113899230957,21.935422897338867,22.338191986083984,7647447.0,-0.0013832437538604525,5.399931050616235,0.33331965278777864,44.7544639789808,34.968212884067846,-0.42395703610391067,0.2893644265442852,2.9294739331504296,3.9918222688050164,33.814695856412285,0.4957160949707031,-1.0025200206136873,-0.1375625610351534,-1.5471937126824784,1.2720685906121716,-0.8423781368588159,0.5672530147885091,-1.481879174041751,64.5160649711957,26.20764415183256,0.704815575823663,7,-0.41206264495849965,0.5359935760498011,3.541270732879635,3.9378433227539027,0.4461460113525355,1,0.05263163728783571,4.047652551192359,22.4001579284668,-1.3499928177135705,22.30721092224121,-1.1436450182732263,22.80912208557129,0.05263163728783571
7154,2008-07-23,22.99501609802246,23.007408142089844,22.12131690979004,22.356782913208008,5966483.0,0.02797792509802899,1.6729054232880338,20.600751092776065,58.713449450256704,38.54649682576435,-0.9983967156324205,-0.442109995978079,2.2162884341403135,3.3531550110497435,33.84657237783388,0.8860912322998047,-0.9722713003952137,0.5409502983093262,-0.6940398778134735,1.7759404744321259,-0.07654478975207368,1.158445386370726,-2.063089216293335,91.34205248815717,46.377734310051764,0.617495088061399,7,-1.0379056930541992,-0.29123401641845703,2.9154276847839355,3.312000274658203,0.2354640960693395,2,0.02802477535894754,5.399931050616235,22.36917304992676,4.047652551192359,22.4001579284668,-1.3499928177135705,22.30721092224121,0.02802477535894754
7155,2008-07-24,22.443532943725586,23.280052185058594,22.195674896240234,23.050783157348636,6282632.0,-0.023982725297778895,1.034883138265507,-0.951455092075148,47.44354137980765,40.953915159980966,-0.4115039855027156,0.009832449380578367,2.660833641297174,3.880561741526627,33.49133934893215,1.0843772888183594,-0.9520135828721479,0.05298061370849538,-1.0306001045063802,1.136561331923371,-0.4888097453989424,0.5947709728159332,-1.4678657162692268,37.78811387102768,-6.212441085679707,0.5417903591074373,7,-0.4058685302734375,0.24166011810302734,3.4669108390808105,3.863483428955078,0.43994712829589844,3,0.05632243055186703,1.6729054232880338,22.99501609802246,5.399931050616235,22.36917304992676,4.047652551192359,22.4001579284668,0.05632243055186703
7156,2008-07-25,22.49310302734375,22.93305015563965,22.313405990600586,22.88967514038086,3371448.0,0.002208657778722145,1.564104183109708,0.6530621219069358,46.682746718392124,43.44135611951115,-0.34482644041287713,-0.08149379320911265,2.502696790427983,3.812697551717907,32.47138647898023,0.6196441650390625,-0.8563448185850007,0.12640705108642436,-0.9239369411356222,1.176751043308471,-0.3987649450245989,0.6515790471974476,-1.4252604015833015,41.47463803578293,-0.5040225765308861,0.5251719961110235,7,-0.45543861389160156,0.19209003448486328,3.4173407554626465,3.813913345336914,0.13012504577637074,4,0.04573002792197034,1.034883138265507,22.443532943725586,1.6729054232880338,22.99501609802246,5.399931050616235,22.36917304992676,0.04573002792197034
7157,2008-07-28,22.14610290527344,22.7409610748291,22.14610290527344,22.45592498779297,3475863.0,-0.015426956505221967,-2.8399985224950783,0.7812503005992657,45.36928745749532,45.77331835218949,0.08167502627994949,0.22172777251507014,2.7286670093247736,4.130988067180834,31.276832651457166,0.5948581695556605,-0.7241788228240402,-0.18558320999145295,-1.2150883788656905,0.8439219588827847,-0.7003357944285717,0.32916937444566585,-0.9897718971410683,15.668259635475664,-24.343148402026223,0.514752584437119,7,-0.003098487854007459,0.49571514129638317,3.471559047698971,4.105145454406735,0.5143032073974574,0,0.028539387349994838,1.564104183109708,22.49310302734375,1.034883138265507,22.443532943725586,1.6729054232880338,22.99501609802246,0.028539387349994838
7158,2008-07-29,22.88967514038086,22.920658111572266,22.12131690979004,22.152299880981445,3770709.0,0.03357575995595852,1.0,-2.3799958137358987,58.27584242650253,48.71657126570889,-0.4704641719469045,-0.5752511719933651,1.8480364619727219,3.365311031809334,30.033285557775187,0.7993412017822266,-0.5230804573067118,0.5731703758239739,-0.4107845145984861,1.5571252662464339,0.08119293061274391,1.065147821035204,-1.6483952851714392,66.31007504390867,20.360194054214134,0.4919774452112292,7,-0.4058666229248047,-0.24785709381103516,2.422811508178711,3.3615732192993164,-1.0533943176269531,1,-0.016513257219404553,-2.8399985224950783,22.14610290527344,1.564104183109708,22.49310302734375,1.034883138265507,22.443532943725586,-0.016513257219404553
7159,2008-07-30,22.90826416015625,23.30483818054199,22.592247009277344,23.01360511779785,4734649.0,0.0008121137439209836,1.0720669755885295,-0.14285936000538027,59.02776590226358,49.87838684683932,-0.34678371908993455,-0.6295328290420912,1.6873821435931688,3.322324219723704,28.4087519022176,0.7125911712646449,-0.31406081996711777,0.5939281463623054,-0.38430696886590354,1.5721632615905143,0.10481058874820093,1.0830457039764099,-1.585433411752863,66.49202425117585,16.36175843020297,0.4891175576141046,7,-0.2881336212158203,-0.2664461135864258,2.3685927391052246,3.342984199523926,-0.9232692718505859,2,-0.004057273751828405,1.0,22.88967514038086,-2.8399985224950783,22.14610290527344,1.564104183109708,22.49310302734375,-0.004057273751828405
7160,2008-07-31,22.30721092224121,23.255266189575195,22.20186996459961,22.716175079345703,7042745.0,-0.026237397723064326,-2.3999932281229897,3.8822901012149416,57.11086936439458,51.16625048470935,0.1962209286672909,-0.010471461394288895,2.1618263179159314,3.9115619033445554,26.515008193586688,1.053396224975586,-0.08006757794879249,-0.01889839172363139,-0.990485463834716,0.9526886803874532,-0.5046919277791737,0.4668951443319109,-0.8654597279095064,15.706858596049077,-37.365404209793184,0.48579353605554265,7,0.31291961669921875,0.2106781005859375,2.991333484649658,3.944037437438965,-0.05576896667480469,3,0.04138882601993288,1.0720669755885295,22.90826416015625,1.0,22.88967514038086,-2.8399985224950783,22.14610290527344,0.04138882601993288
7161,2008-08-01,22.87728309631348,23.868715286254886,22.83390808105469,23.589874267578125,14926134.0,0.025555510998637843,-1.589150172399417,1.742429400928098,59.97910599654043,53.03967474162596,-0.31791462146855665,-0.5980281166572468,1.4849400428422435,3.314466382126742,24.5851986137573,1.5615043640136754,0.10502984756009681,0.5428085327148473,-0.445432816075332,1.5310498815050266,0.048687858319759414,1.0369292071099352,-1.3237466828091584,43.262383478507765,-13.282851177955827,0.494120674395089,8,0.024785995483394885,-0.41826057434082387,2.2973322868347132,3.3739652633666957,-1.7659873962402415,4,0.00027087900612654536,-2.3999932281229897,22.30721092224121,1.0720669755885295,22.90826416015625,1.0,22.88967514038086,0.00027087900612654536
7162,2008-08-04,22.54267501831055,23.131336212158203,22.40635299682617,22.80292510986328,3845914.0,-0.01462621573524392,-1.7209277354235786,0.365216553400264,60.041851040818486,54.73827330405237,0.04362290746172093,-0.3018322876164632,1.71942822985865,3.613498941523506,22.851980271550918,0.7249832153320348,0.09933390192586344,0.22276210784912465,-0.7428162388939263,1.1883404545921756,-0.26002706552240085,0.7055512812206501,-0.8039242949861851,24.11345427554756,-35.5919229315169,0.4827891733715257,8,0.4523410797119105,-0.21067905426025746,2.147068500518799,3.361572265625,-0.848913192749027,0,0.0035733582968364708,-1.589150172399417,22.87728309631348,-2.3999932281229897,22.30721092224121,1.0720669755885295,22.90826416015625,0.0035733582968364708
7163,2008-08-05,22.73476409912109,22.95783615112305,22.64801406860352,22.70997810363769,5209275.0,0.008521130728918136,-3.1666816298789398,-0.0952391422247642,58.47825665094808,54.712140770795855,-0.10186567226099541,-0.5123832169863363,1.4373751145488605,3.381049528038808,20.62433218016053,0.4151611328125,0.16051212453174557,0.4098940849304178,-0.5634950176704727,1.3832831875313083,-0.07680046637002746,0.896588636230863,-0.8256162107622842,31.970221087598283,-25.4425298491985,0.4866945513004461,8,0.26025199890137074,-0.40276813507079723,1.6265673637390172,3.0424556732177805,-0.8179302215576101,1,-0.0032706733232857887,-1.7209277354235786,22.54267501831055,-1.589150172399417,22.87728309631348,-2.3999932281229897,22.30721092224121,-0.0032706733232857887
7164,2008-08-06,23.68282127380371,23.899696350097656,22.666603088378906,22.666603088378906,6512119.0,0.04170077026307362,-1.4268277804992953,40.99969218930358,57.79006235179036,55.861754212127266,-1.0528118153073187,-1.3994482892568811,0.4015239474648453,2.408915333978264,19.634656579750594,1.23309326171875,0.2595228423622018,1.2736796379089341,0.14088489007641414,2.406474385741454,0.7072822639926741,1.8400770118251941,-1.6169079936132178,87.22631017244285,33.280049995999676,0.5663973739162605,8,-0.6723146438598633,-1.3353347778320312,0.6692156791687012,2.09439849853516,-1.4065933227539062,2,-0.07796961475583652,-3.1666816298789398,22.73476409912109,-1.7209277354235786,22.54267501831055,-1.589150172399417,22.87728309631348,-0.07796961475583652
7165,2008-08-07,23.08176612854004,23.447355270385746,22.98881912231445,23.38539123535156,5274474.0,-0.025379372597323036,1.1449315447379316,-0.29877944634950315,56.786100067110695,56.98434902865155,-0.39303425213588383,-0.7468900991405363,0.8900098087304826,2.9836380175318666,18.213720470957384,0.6940021514892614,0.3404746803916048,0.615617179870604,-0.5327605457726605,1.7639949055138686,0.04142831704897176,1.1898060426922363,-0.832474541358831,45.22825445563031,-7.009318137315191,0.5741888628216317,8,-0.0712594985961914,-0.7342796325683594,1.127753734588623,2.552936553955078,-1.9023094177246094,3,-0.04751678160702977,-1.4268277804992953,23.68282127380371,-3.1666816298789398,22.73476409912109,-1.7209277354235786,22.54267501831055,-0.04751678160702977
7166,2008-08-08,24.40160942077637,24.599895477294922,22.93305015563965,23.05698013305664,8888158.0,0.05718120896322487,-1.093383461708445,-4.428583992411504,64.43252985501411,59.10248707282031,-1.5798209785102202,-1.939227254750488,-0.5271896386287445,1.630127777815833,16.80203768786249,1.6668453216552734,0.316901255878534,1.7913930892944379,0.43800664572853165,3.144779532860344,1.114699867511483,2.4680863110773927,-1.987277357303519,90.96046425888329,39.164127250012726,0.6766932217829533,8,-1.0410032272338903,-1.7040233612060582,-0.3717865943908727,1.075083732604977,-3.2469387054443395,4,-0.08811580531976049,1.1449315447379316,23.08176612854004,-1.4268277804992953,23.68282127380371,-3.1666816298789398,22.73476409912109,-0.08811580531976049
7167,2008-08-11,24.85395050048828,24.99646759033203,24.06080436706543,24.358234405517575,6725790.0,0.018537346119751108,1.3968309807542911,0.3686637644278592,66.89135064782167,60.059765764077994,-1.7965904632772656,-2.2584687041626204,-1.0782323583132083,1.166097251478952,15.42701466446205,0.9356632232666016,0.4255708355978527,2.0857247352600083,0.4703072302610707,3.701142240258946,1.2780159827605395,2.893433487759477,-2.1773508273567828,93.93144941872835,41.93704994179559,0.8077087524994697,8,-1.254781723022461,-1.958078384399414,-0.8241276741027832,0.6227426528930664,-4.802248001098633,0,-0.15058591189925785,-1.093383461708445,24.40160942077637,1.1449315447379316,23.08176612854004,-1.4268277804992953,23.68282127380371,-0.15058591189925785
7168,2008-08-12,24.58130645751953,24.92211151123047,24.46357345581055,24.74860954284668,4113002.0,-0.010969847347341966,-1.2769277396563135,-0.337497787593592,61.327444741331725,60.31528563508557,-1.4066813148375843,-1.8251397546398067,-0.8967085179175882,1.4203018695957823,13.616688431502133,0.4585380554199183,0.5402453196103636,1.651663208007811,-0.012740483972290662,3.316066899987913,0.8194613620177584,2.4838650539978637,-1.6482563018798828,82.18088938371865,33.71112706931926,0.8322018459900511,8,-0.9821376800537109,-1.685434341430664,-0.5514836311340332,0.8953866958618164,-3.178777694702145,1,-0.11746912788985209,1.3968309807542911,24.85395050048828,-1.093383461708445,24.40160942077637,1.1449315447379316,23.08176612854004,-0.11746912788985209
7169,2008-08-13,24.20332336425781,24.42019844055176,23.76957130432129,24.42019844055176,5197494.0,-0.015376851263578573,5.000017589375853,1.29630051872546,62.88567127800452,60.956930292153345,-0.9227077070202689,-1.323204465926782,-0.6185136103941531,1.767764299147295,11.574848212836814,0.8117351531982422,0.6945937243386489,1.151919937133787,-0.5110040481346374,2.8148439224022113,0.32045794449957654,1.9833819297679973,-0.9813947677612269,61.56162040995523,11.255705141538314,0.8314619926342116,8,-0.5019130706787074,-1.3074512481689418,-0.2385635375976527,1.2702713012695348,-1.6296672821044886,2,-0.09447006315136441,-1.2769277396563135,24.58130645751953,1.3968309807542911,24.85395050048828,-1.093383461708445,24.40160942077637,-0.09447006315136441
7170,2008-08-14,24.41400146484375,24.469770431518555,23.738588333129886,24.054607391357425,5251235.0,0.00870451125307281,2.1052554839127606,-1.6571478826787913,63.741146267105755,61.3749347666606,-0.8974903976321293,-1.4835464795796547,-0.9221968847594795,1.516795292031908,11.167914522543844,0.7311820983886683,0.7238133199122032,1.2823540687561028,-0.48307077240772855,3.047778909919934,0.3996416481741889,2.1650664893380167,-0.9436374092102042,71.77177454763941,19.508175730868643,0.8827124205819156,8,-0.7125911712646484,-1.5181293487548828,-0.49726390838623047,1.0410041809082031,-3.2903118133544957,3,-0.08756342203355505,5.000017589375853,24.20332336425781,-1.2769277396563135,24.58130645751953,1.3968309807542911,24.85395050048828,-0.08756342203355505
7171,2008-08-15,24.891128540039066,25.49218368530273,24.593698501586914,24.593698501586914,6474678.0,0.019543173857934804,-5.041657314719194,0.8275874879263128,69.27764293636376,62.40113386616563,-1.1833544891718795,-1.8521269572658206,-1.501287323519481,1.0099547259882122,11.36446204659243,1.0781822204589808,0.766049719979943,1.630285263061527,-0.255210065703551,3.515780591826605,0.6875375986789862,2.5730329274440678,-1.2071099895477317,65.72441045085404,8.466916973220293,0.9427476643825392,8,-0.821029663085941,-1.7473983764648473,-1.3120980262756383,0.34080410003661754,-4.684514999389652,4,-0.14911625333713419,2.1052554839127606,24.41400146484375,5.000017589375853,24.20332336425781,-1.2769277396563135,24.58130645751953,-0.14911625333713419
7172,2008-08-18,24.321054458618164,25.26291465759277,23.99264335632324,25.02745056152344,6052016.0,-0.022902701277842774,1.1578953337102829,-2.374999198404488,60.30330464161157,62.60391697623935,-0.3737972266399723,-1.1918734465275485,-1.0193302772455262,1.5540202516859125,11.13536180384961,1.2702713012695312,0.8621548846961105,0.9641663551330559,-0.9323937621004248,2.8607264723665367,0.01588629651631379,1.912446413749798,-0.5824661254882777,33.215537710370626,-21.95101920345742,0.9482800586167407,8,-0.24166107177734375,-1.1773242950439453,-0.9341130256652832,0.7187891006469727,-4.102046966552734,0,-0.13019105518939067,-5.041657314719194,24.891128540039066,2.1052554839127606,24.41400146484375,5.000017589375853,24.20332336425781,-0.13019105518939067
7173,2008-08-19,23.546499252319336,24.259090423583984,23.42876625061035,24.116573333740234,5545436.0,-0.03184710628466869,-1.0615340902364236,0.807017591230032,54.14321023852194,62.1987111858762,0.5900630355558683,-0.3421349420349813,-0.281383960147231,2.2946327641194273,10.498222195714826,0.8922882080078125,0.8826501779339218,0.1307448387145982,-1.7089652547642409,1.9704549321934373,-0.7891102080248231,1.0505998854540195,1.9456844329833949,5.705728745407076,-46.04423596709258,0.9198550467394196,8,0.6661176681518555,-0.4027690887451172,-0.15955781936645508,1.4933443069458008,-3.4142417907714844,1,-0.14842107590942422,1.1578953337102829,24.321054458618164,-5.041657314719194,24.891128540039066,2.1052554839127606,24.41400146484375,-0.14842107590942422
7174,2008-08-20,23.639446258544922,23.843929290771484,23.125141143798828,23.67042732238769,4240979.0,0.003947381104493886,2.8032628057303466,0.05434568041674547,59.25925434948657,62.47350610614018,0.5479377481243546,-0.40509696962395836,-0.4184052497955548,2.1604195424669967,10.520138889244537,0.7187881469726562,0.9386404508370774,0.1914703369140618,-1.6397665549984595,2.022707228826583,-0.7241481090421971,1.1070887828703206,1.8114690780639613,21.7277512223895,-33.15290105517991,0.9156184459562599,8,0.5731706619262695,-0.39037609100341797,-0.7311806678771973,1.214503288269043,-3.798421859741211,2,-0.09462647607149255,-1.0615340902364236,23.546499252319336,1.1578953337102829,24.321054458618164,-5.041657314719194,24.891128540039066,-0.09462647607149255
7175,2008-08-21,23.70760726928711,23.80055427551269,23.267658233642575,23.397785186767575,5068065.0,0.002883359026125687,1.1500050019623391,-10.000369389892292,56.20370510237495,61.55919224473583,0.6458011244596342,-0.39389634275977414,-0.492802735576241,2.0321712143674375,10.90047713660865,0.5328960418701172,1.0065752429531116,0.19642763137817454,-1.5751250137523236,1.9679802765086727,-0.6893486911870745,1.0822039539434236,1.6502770996093723,24.607336593038625,-30.4316800890332,0.8857763225652491,8,0.6010551452636719,-0.11773300170898438,-1.1045169830322266,1.1463422775268555,-5.20501708984375,3,-0.04783068886934061,2.8032628057303466,23.639446258544922,-1.0615340902364236,23.546499252319336,1.1578953337102829,24.321054458618164,-0.04783068886934061
7176,2008-08-22,23.521713256835934,23.868715286254886,23.38539123535156,23.85632133483887,4207572.0,-0.00784111236278151,1.6896463882564465,-1.080000738752504,57.48105607913591,60.513603959326296,0.7752856566162514,-0.13385299165592102,-0.3270200032195696,2.1624211868314838,11.326248253413448,0.4833240509033274,1.01110708851229,-0.040896892547610975,-1.7464990057501169,1.664705220654895,-0.8936979491488657,0.8119041640536437,1.7468613830566433,18.550707569264567,-38.73129481124271,0.8528010566012536,8,0.7869491577148473,0.19209003448486683,-0.9542527198791468,1.332236289978031,-4.207387924194332,4,-0.10194935969002006,1.1500050019623391,23.70760726928711,2.8032628057303466,23.639446258544922,-1.0615340902364236,23.546499252319336,-0.10194935969002006
7177,2008-08-25,22.778139114379886,23.527910232543945,22.60463905334473,23.51551628112793,4555514.0,-0.03161224415657515,1.422759100486985,2.2037040203840252,50.30567594022139,59.28896298142515,1.333692189957059,0.6951397037205496,0.36521440262376004,2.8474413105782936,11.42936777194776,0.9232711791992152,1.0528182609786612,-0.8160728454589794,-2.432244523698138,0.8000988327801792,-1.624158684578557,-0.007987006339401859,2.4046981856689413,10.48686375170193,-47.931588003728834,0.8080858391195785,8,1.270272254943844,0.9356641769409144,-0.21067857742309926,2.0758104324340785,-4.5234069824218786,0,-0.11289445379263063,1.6896463882564465,23.521713256835934,1.1500050019623391,23.70760726928711,2.8032628057303466,23.639446258544922,-0.11289445379263063
7178,2008-08-26,22.51169204711914,22.883480072021484,22.338191986083984,22.80292510986328,3886421.0,-0.011697490559820944,1.410949662250483,0.394958070140044,40.869561855432515,56.84272860113937,1.4256091860928848,0.9821738613768822,0.5811610908432598,3.044088103283425,11.891064967550781,0.5452880859375,0.9107196046284187,-1.06362075805664,-2.7227508671546765,0.5955093510413967,-1.8931858126056582,-0.23405570350762162,2.5164533581274426,11.335996061986304,-41.64405756533293,0.8295650545490191,8,1.4034957885742188,1.2021112442016602,0.055768489837646484,2.342257499694824,-5.440479278564453,1,-0.10184416836614951,1.422759100486985,22.778139114379886,1.6896463882564465,23.521713256835934,1.1500050019623391,23.70760726928711,-0.10184416836614951
7179,2008-08-27,22.815319061279297,22.86488914489746,22.52408599853516,22.586050033569336,3359022.0,0.013487525216880014,1.0754787113560513,-0.7872355753487458,47.8216842024506,55.073899482844354,1.0106711946809916,0.7075005277905575,0.24090700182624758,2.679632937281994,12.534130747262148,0.3531970977783203,0.6979946451593442,-0.755346488952636,-2.422843199039729,0.912150221134457,-1.5890948439961825,0.07840186609091049,1.9976300704342798,31.174113791148123,-21.84520388800499,0.8337483550435463,8,1.0998687744140625,0.9914312362670898,-0.38418054580688477,2.038630485534668,-5.849447250366211,2,-0.11759912682023221,1.410949662250483,22.51169204711914,1.422759100486985,22.778139114379886,1.6896463882564465,23.521713256835934,-0.11759912682023221
7180,2008-08-28,23.2304801940918,23.39158821105957,22.90826416015625,22.914461135864254,4416240.0,0.018196595528531923,-1.9433916240279239,1.378376579619508,38.763374408027026,51.68342520191805,0.4581520732978923,0.3847829461875669,-0.19922123370727363,2.2142458684933537,12.911547040228902,0.5762691497802734,0.5567082660285223,-0.3863488197326639,-1.9547457380333952,1.1820480985680675,-1.1705472788830313,0.39784963941770357,1.3844883659714071,58.29955074242783,9.663157827881001,0.7841984591503663,8,0.5700731277465785,0.5762701034545863,-0.9000339508056676,1.6234693527221644,-7.1321105957031286,3,-0.1459055416405094,1.0754787113560513,22.815319061279297,1.410949662250483,22.51169204711914,1.422759100486985,22.778139114379886,-0.1459055416405094
7181,2008-08-29,22.883480072021484,23.366802215576172,22.883480072021484,23.267658233642575,3136959.0,-0.014937277196644838,-1.516135438387449,-1.215680357304485,30.70388367648539,48.39460065023736,0.5480518343860084,0.7718439763007794,0.1018844347487935,2.5154181458334612,13.174685599572411,0.4833221435546875,0.41320893285079663,-0.7336587905883789,-2.3014428673938916,0.8341252862171338,-1.517550828991137,0.05023324781437921,1.5493463621233836,45.83338009314555,2.8056162053673006,0.7838920384027568,8,0.4151611328125,0.9232702255249023,-0.5220513343811035,1.9704694747924805,-8.005809783935547,4,-0.19144334160670018,-1.9433916240279239,23.2304801940918,1.0754787113560513,22.815319061279297,1.410949662250483,22.51169204711914,-0.19144334160670018
7182,2008-09-02,22.62322807312012,23.379194259643555,22.338191986083984,23.125141143798828,6772752.0,-0.011372920468489478,1.061351245701466,1.3064591401052554,30.778583842205023,45.798531050646595,0.6058517598259989,1.0945588332678646,0.3210610620022898,2.7255880719722434,13.988001450110266,1.0410022735595703,0.2246114472289733,-0.9979384422302218,-2.554473696845019,0.5585968123845753,-1.7762060695376185,-0.21967081492282503,1.6420276051798766,27.05877240472762,-10.561308951151275,0.7782676273073982,9,0.48022556304931285,1.183522224426266,-0.2617993354797399,2.230721473693844,-7.640218734741216,1,-0.14626129965997225,-1.516135438387449,22.883480072021484,-1.9433916240279239,23.2304801940918,1.0754787113560513,22.815319061279297,-0.14626129965997225
7183,2008-09-03,22.6604061126709,22.87108612060547,22.443532943725586,22.62322807312012,6455473.0,0.0016433569705709417,-1.156265030108313,-0.07407266660839103,33.76791045405062,42.96615950670926,0.4802685562772595,1.1083501399985778,0.23340352292913025,2.649710567904151,14.845269899830793,0.4275531768798828,-0.06930047693147046,-0.9570425033569343,-2.5228202214612168,0.6087352147473482,-1.7399313624090773,-0.1741536443047913,1.4506844702518187,30.58812239377276,-3.8381342013494937,0.7828888590521419,9,0.44304752349853516,1.1463441848754883,-0.26799488067626953,2.1935434341430664,-9.672653198242186,2,-0.19442166917959136,1.061351245701466,22.62322807312012,-1.516135438387449,22.883480072021484,-1.9433916240279239,23.2304801940918,-0.19442166917959136
7184,2008-09-04,21.836280822753906,22.49930000305176,21.53265380859375,22.462120056152344,9876789.0,-0.03636851368944227,1.7610608380140707,-16.833572747795575,25.981536891029165,39.60814081655974,1.1417873998687469,1.8836183109951214,1.008018245308385,3.4307427836922635,15.146538640770524,1.1277523040771484,-0.2805692218383342,-1.6888407707214341,-3.444624229883864,0.06694268844099582,-2.566732500302649,-0.8109490411402192,2.132977872421712,16.33339044978694,-12.816653435523069,0.8778917295812152,9,0.8644037246704102,1.676137924194336,0.7265324592590332,3.0176687240600586,-9.33804702758789,3,-0.21821793248023758,-1.156265030108313,22.6604061126709,1.061351245701466,22.62322807312012,-1.516135438387449,22.883480072021484,-0.21821793248023758
7185,2008-09-05,21.984994888305664,22.090333938598636,21.45210075378418,21.70615577697754,4752885.0,0.006810411844346387,1.6076026308406612,-0.44554431305619896,21.156204483473672,35.57204619481949,0.8079929276531566,1.7376121996232747,0.8212880123109692,3.2354053333419586,15.490641371659006,0.6382331848144567,-0.39607834419557264,-1.485288143157959,-3.3636112884124216,0.39303500209650366,-2.4244497157851903,-0.5461265705307277,1.7406033182117682,27.652738847451186,2.999846199633616,0.9391615726272317,9,0.5050106048583984,1.487147331237793,0.6459794044494629,2.868954658508301,-7.54727268218994,4,-0.22829766860952816,1.7610608380140707,21.836280822753906,-1.156265030108313,22.6604061126709,1.061351245701466,22.62322807312012,-0.22829766860952816
7186,2008-09-08,22.251441955566406,22.883480072021484,22.07794189453125,22.852497100830078,5370658.0,0.012119496439022326,1.4299021328254904,-2.155562547882237,28.141358883459176,33.109344299623686,0.3826482610600017,1.3721726455390524,0.5431083278327797,2.9028315037409804,14.381828403316021,0.8984851837158203,-0.5669959503464881,-1.1113327026367195,-3.0112223641938343,0.7885569589203953,-2.061277533415275,-0.16138787185816383,1.201336556623037,41.47910827117678,17.169516579202792,0.9499448307785572,9,0.17040252685546875,1.2207002639770508,0.3175678253173828,2.6025075912475586,-8.495328903198242,0,-0.27652465711951246,1.6076026308406612,21.984994888305664,1.7610608380140707,21.836280822753906,-1.156265030108313,22.6604061126709,-0.27652465711951246
7187,2008-09-09,21.11129570007324,22.468318939208984,21.11129570007324,22.362977981567386,7932933.0,-0.051239207677862386,-1.1683190042697598,2.0824749465293366,26.12393022697401,31.470940785350518,1.4097366474704849,2.337391375894171,1.662026710688842,3.974595693389354,13.207649321397843,1.3570232391357457,-0.7550662560591235,-2.064346218109133,-4.079587476094918,-0.04910496012334775,-3.0719668471020256,-1.0567255891162404,2.1014014811075725,0.0,-25.561440189789245,1.007620628992892,9,1.1401462554931676,2.190443992614746,1.569250106811527,3.4978942871093786,-9.040616989135739,1,-0.29527441141216526,1.4299021328254904,22.251441955566406,1.6076026308406612,21.984994888305664,1.7610608380140707,21.836280822753906,-0.29527441141216526
7188,2008-09-10,21.693761825561523,21.941619873046875,21.22283172607422,21.334367752075195,6867000.0,0.02759025944041249,-1.4680856637631803,-0.2871288335705409,32.594228601595674,29.779001274144417,0.7811969143748065,1.6100541726646043,1.0534767230371003,3.3188219269533974,11.970016142867502,0.8303241729736364,-0.9413689485543699,-1.3375028610229478,-3.342437164666272,0.6674314426203765,-2.33997001284461,-0.33503570920128567,1.2247391482642271,32.86712910395166,6.538994770429813,1.0024671518216624,9,0.5576801300048828,1.6079778671264613,0.9697442054748535,2.6799631118774414,-9.598297119140625,2,-0.30934019379135125,-1.1683190042697598,21.11129570007324,1.4299021328254904,22.251441955566406,1.6076026308406612,21.984994888305664,-0.30934019379135125
7189,2008-09-11,21.91683387756348,22.009780883789066,21.01215171813965,21.545047760009766,5172157.0,0.010282774089421132,2.5777827179916564,1.0344803795654627,34.41207478503708,29.295523538256642,0.46630903704499715,1.2721235113275924,0.8141658449260696,3.022698339810784,11.725963247020044,0.9976291656494176,-1.0200344871383393,-1.0001063346862757,-2.984291183603492,0.9840785142309407,-1.992198759144884,-0.008013910227667509,0.7486583579369182,48.34438368590857,20.898103156705467,0.9920924244586079,9,0.27883911132812145,1.3353338241577113,0.7466721534728968,2.255506515502926,-9.170742034912113,3,-0.4074074299698722,-1.4680856637631803,21.693761825561523,-1.1683190042697598,21.11129570007324,1.4299021328254904,22.251441955566406,-0.4074074299698722
7190,2008-09-12,22.276227951049805,22.276227951049805,21.51406478881836,21.70615577697754,6113503.0,0.016398083568732957,1.6739181349161207,1.5333336753487128,39.476440026829756,30.27025202162824,-0.047696492287315095,0.7845872756314307,0.4707402880673577,2.6020885344003517,11.298390246775911,0.7621631622314453,-0.9983076917626761,-0.5338235855102553,-2.405581342132841,1.3379341711123303,-1.4697024638215481,0.40205529280103747,0.12472980167287417,67.5496756241623,37.36801715487937,0.9358788783112919,9,-0.08055496215820312,0.9759397506713867,0.402768611907959,1.8961124420166016,-9.56111812591553,4,-0.43894299238498247,2.5777827179916564,21.91683387756348,-1.4680856637631803,21.693761825561523,-1.1683190042697598,21.11129570007324,-0.43894299238498247
7191,2008-09-15,21.17945671081543,21.923030853271484,21.08031272888184,21.619403839111328,6307970.0,-0.049235051941668107,-1.640776524943312,-0.7717393486392623,37.252966049884016,30.98962782248146,0.8738321963953979,1.6749051577816516,1.5504893924597596,3.643309179523655,10.103492842920117,1.1959152221679652,-1.0865166994130782,-1.4450112342834487,-3.178923684295569,0.28890121572867145,-2.3119674592895088,-0.5780550092773886,1.096771240234375,11.489407964623794,-20.308440651510423,0.8669562250060596,9,0.7683591842651367,2.0727109909057617,1.499539852142334,2.9928836822509766,-8.656436920166016,0,-0.3183147989465185,1.6739181349161207,22.276227951049805,2.5777827179916564,21.91683387756348,-1.4680856637631803,21.693761825561523,-0.3183147989465185
7192,2008-09-16,21.15467071533203,21.520261764526367,20.50404357910156,20.751901626586914,8089474.0,-0.0011702847632886204,-1.2620699903410257,-0.9154943011111641,38.74614600541728,31.542765105966645,0.7469455514029022,1.5286873369843441,1.553619032267843,3.6187622431229656,9.81321323863873,1.0162181854248082,-1.1615292208726835,-1.3114780426025376,-2.969710939948765,0.34675485474368983,-2.1405944912756496,-0.4823615939294257,1.1215572357177734,36.713287089604975,2.2310195016623524,0.8291164486731131,9,0.5390911102294922,1.8434429168701136,1.8744254112243652,3.017669677734375,-9.517743110656738,1,-0.3497363661445081,-1.640776524943312,21.17945671081543,1.6739181349161207,22.276227951049805,2.5777827179916564,21.91683387756348,-0.3497363661445081
7193,2008-09-17,20.05170249938965,21.01215171813965,20.020721435546875,20.714723587036133,9359880.0,-0.0521382833504942,-1.735043409629045,-1.6461568332173113,29.76404789710655,31.96304410664191,1.6102936145581523,2.4837530560842893,2.628060128604851,4.663405257186426,10.31780597140669,1.1339492797851562,-1.2000941108850895,-2.239706420898436,-4.137791935649712,-0.3416209061471598,-3.188749178274076,-1.2906636635227962,1.9055322647094712,1.373574566503317,-32.14218015351002,0.9490427573756387,9,1.4003982543945312,2.7047500610351562,3.1958179473876953,4.120637893676758,-8.811347961425781,2,-0.39802225216013865,-1.2620699903410257,21.15467071533203,-1.640776524943312,21.17945671081543,1.6739181349161207,22.276227951049805,-0.39802225216013865
7194,2008-09-18,21.402528762817386,21.483081817626953,19.37628936767578,20.57840156555176,9134105.0,0.06736716064228743,3.276738180142748,-1.2429879118792684,38.228253037783425,33.859938390454104,0.21397043815991523,1.0084539348447734,1.2843906084193257,3.2544919505061323,11.353925318764329,2.106792449951172,-1.1967020284690228,-0.7770342826843226,-2.6029111002329444,1.0488425348642991,-1.6899726914586353,0.13590412608999003,0.16740333557128295,69.87180372572284,37.85969870398096,0.9129384087743111,9,-0.27264404296875355,1.0317077636718714,1.8449916839599574,2.76981163024902,-10.82519340515137,3,-0.43485814968582825,-1.735043409629045,20.05170249938965,-1.2620699903410257,21.15467071533203,-1.640776524943312,21.17945671081543,-0.43485814968582825
7195,2008-09-19,22.57365608215332,23.589874267578125,20.169435501098636,22.970230102539066,10735022.0,0.05471910970494909,3.1818173338479054,-0.48120486946862123,48.196238325690935,36.08825832847985,-0.9665131712131618,-0.2655993753684065,0.1359740661863249,2.0438653631841532,11.598003449103055,3.4204387664794886,-1.199082392847128,0.45079059600830007,-1.2407843246558947,2.142365516672495,-0.3949968643237973,1.2965780563403975,-3.197366714477539,75.88233749726136,43.73407636682984,0.8457874603320976,9,-1.0905742645263672,-0.1394195556640625,0.7249851226806641,1.598684310913086,-12.653143882751465,4,-0.4353554516705693,3.276738180142748,21.402528762817386,-1.735043409629045,20.05170249938965,-1.2620699903410257,21.15467071533203,-0.4353554516705693
7196,2008-09-22,21.123689651489254,22.4001579284668,21.067920684814453,22.276227951049805,4201440.0,-0.06423268013772954,-1.1078431964269604,2.906237525190081,42.33207099917641,37.88916285872456,0.3426966573659129,1.0492998750125402,1.6058544938298027,3.427493048672037,11.783989258004082,1.5057353973388672,-1.1124688679316854,-0.879274654388432,-2.49145353537682,0.7329042265999561,-1.685364094882626,-0.07318521389423793,-1.747400283813473,41.47063190429536,8.320081297970155,0.8060894404941941,9,0.35939216613769887,1.3105468750000036,2.17495155334473,3.048650741577152,-10.001066207885739,0,-0.39806397296516616,3.1818173338479054,22.57365608215332,3.276738180142748,21.402528762817386,-1.735043409629045,20.05170249938965,-0.39806397296516616
7197,2008-09-23,20.206613540649414,21.44590377807617,20.064096450805664,21.129884719848636,5838507.0,-0.0434145798376272,-1.287182320441983,0.8010763542966468,38.48837163521543,38.54406764023787,1.2493282995948505,1.8591662799191582,2.5270053993172255,4.266782492468614,12.651625647123959,1.3818073272705043,-1.0399000663024651,-1.6677744865417488,-3.4234369906533395,0.08788801756984199,-2.545605738597544,-0.7899432344859534,-0.7460524749755848,19.705884483136362,-13.200021296344207,0.877831252055795,9,1.276468276977539,2.1129884719848633,3.400300979614258,3.965726852416992,-9.660260200500488,1,-0.38025143275705264,-1.1078431964269604,21.123689651489254,3.1818173338479054,22.57365608215332,3.276738180142748,21.402528762817386,-0.38025143275705264
7198,2008-09-24,20.21900749206543,20.398704528808594,19.65513038635254,20.330543518066406,5632905.0,0.0006133611350107593,5.0,0.1208052720737094,41.7872849690085,39.36353543845692,1.1239346555704373,1.7562470699432176,2.5299011212173212,4.175290611338287,13.387722519628486,0.7435741424560547,-1.0447303452516827,-1.5407463073730483,-3.416490348571738,0.3349977338256416,-2.478618327972395,-0.6028742867737016,-0.6758601623535156,20.00002715998863,-14.382465343546652,0.9378720205993455,9,1.2640743255615234,1.5986824035644531,3.39255428314209,3.9533329010009766,-8.935277938842775,2,-0.4244560417101588,-1.287182320441983,20.206613540649414,-1.1078431964269604,21.123689651489254,3.1818173338479054,22.57365608215332,-0.4244560417101588
7199,2008-09-25,20.13225746154785,20.54741859436035,20.002132415771484,20.442079544067386,4944608.0,-0.004290518738450544,1.095239142224763,2.777775877695536,40.53198469940158,39.48081817985379,1.0403222476683744,1.7198606868651254,2.617864028727375,4.190836622359967,14.108795220030428,0.5452861785888672,-0.9466728491850276,-1.4933432579040513,-3.4338836028315427,0.4471970870234401,-2.463613430367797,-0.5230730854403056,-0.5081755930786116,12.126000817280588,-22.153202523129874,0.9702701724637448,9,1.3508243560791016,1.4902448654174805,3.5459160804748535,4.040082931518555,-8.699812889099121,3,-0.4416744093685129,5.0,20.21900749206543,-1.287182320441983,20.206613540649414,-1.1078431964269604,21.123689651489254,-0.4416744093685129
7200,2008-09-26,19.84102439880371,19.96495246887207,19.345308303833008,19.754274368286133,4423987.0,-0.014465991372323184,2.703722282391837,-0.2799995074983346,37.713206354058336,39.53195599142871,1.0614137306100808,1.838400197808724,2.8733910725673475,4.411417479630138,15.463903193075232,0.7869491577148438,-0.9311352995980826,-1.6151035308837898,-3.557522745789786,0.32731568402220645,-2.586313138336788,-0.6438939234307917,3.748849868774414,16.227184833365676,-16.433190403486584,0.9712096074529978,9,1.6265668869018555,1.7659873962402344,3.8898191452026367,3.7457523345947266,-8.798954963684084,4,-0.46689570331339536,1.095239142224763,20.13225746154785,5.0,20.21900749206543,-1.287182320441983,20.206613540649414,-0.46689570331339536
7201,2008-09-29,18.50259017944336,19.605558395385746,18.08123207092285,19.53120231628418,8884607.0,-0.0674579191304785,1.5894756965089,-11.857196253462908,36.96594175869774,39.33415551957099,2.2129140491204,2.9848350718828414,4.176010942177957,5.678416565228012,17.1898998159463,1.7597923278808594,-0.9840254445140459,-2.7344932556152344,-4.965761727603333,-0.503224783627136,-3.8501274916092854,-1.6188590196211834,5.002392768859863,12.5230080433909,-23.266170662870636,1.1156342359940497,9,2.332962989807129,2.472383499145508,5.446678161621094,4.641139984130859,-6.902841567993164,0,-0.46383116616701126,2.703722282391837,19.84102439880371,1.095239142224763,20.13225746154785,5.0,20.21900749206543,-0.46383116616701126
7202,2008-09-30,19.3143253326416,19.425861358642575,18.50259017944336,18.595537185668945,7899849.0,0.04387143342233735,-1.0410951395067325,-0.6987941530422463,38.37772401605994,40.29123064389914,1.2434329620910383,2.0158484906602254,3.3341590400693626,4.800725353668199,18.515933171512298,0.9232711791992152,-1.094062793244479,-1.7573129653930657,-4.045788215878687,0.5311622850925559,-2.9015505906358783,-0.6130753401502531,3.973707580566405,50.0,13.269435907465791,1.1442376252428117,9,1.5212278366088867,1.5212278366088867,4.6969075202941895,3.829404830932617,-8.216487884521484,1,-0.4241257071089065,1.5894756965089,18.50259017944336,2.703722282391837,19.84102439880371,1.095239142224763,20.13225746154785,-0.4241257071089065
7203,2008-10-01,18.254732131958008,18.96112823486328,18.12460708618164,18.886770248413086,8583144.0,-0.05486048217759176,1.1428543509063371,-0.8793107108360841,33.463905592484295,39.76185870553257,2.258863373920885,2.8759055069347994,4.351700872223031,5.790598529209586,19.98872144810779,1.189718246459961,-1.1403195728629214,-2.5966224670410156,-5.080956292217255,-0.11228864186477594,-3.8387893796291337,-1.3544555544528976,4.825028747558591,7.035155669950008,-27.06033743037281,1.2421669125881196,10,2.5808210372924805,2.5808210372924805,5.626375198364258,4.888998031616211,-8.216487884521484,2,-0.42226742830776776,-1.0410951395067325,19.3143253326416,1.5894756965089,18.50259017944336,2.703722282391837,19.84102439880371,-0.42226742830776776
7204,2008-10-02,17.071212768554688,18.14939308166504,16.972068786621097,18.14939308166504,8959973.0,-0.06483356506400706,1.1839098353550495,1.7058786251018498,28.125005510978752,37.531721726120104,3.0881225947841706,3.8832292728846056,5.458373381761248,6.883550069541329,20.806351647809386,1.2826633453369105,-1.2425196047091127,-3.5418884277343743,-6.4977280733324,-0.5860487821363485,-5.019808250533387,-2.0639686049353614,5.80860695861816,3.312657371937127,-25.45430780495242,1.4779198227990136,10,2.6149005889892614,3.209758758544922,6.743282794952393,6.072517395019531,-6.537252426147461,3,-0.3390200388101673,1.1428543509063371,18.254732131958008,-1.0410951395067325,19.3143253326416,1.5894756965089,18.50259017944336,-0.3390200388101673
7205,2008-10-03,16.965871810913086,18.06884002685547,16.872926712036133,17.412017822265625,9060999.0,-0.0061706780338207645,-2.7843189918187883,0.4137953605046729,30.681820169248283,36.23724941168365,2.5863254427965465,3.7874551912267833,5.50183766916642,6.891151608110604,21.608525130267424,1.195913314819336,-1.1884788388652652,-3.396273231506349,-6.69416101210895,-0.0983854509037485,-5.045217121807649,-1.7473293412050488,5.559482859826655,3.4013035654707267,-26.413046548998768,1.6489438903013,10,2.1935434341430664,3.265528678894043,6.895097255706787,6.177858352661133,-6.487679481506348,4,-0.32615048021906234,1.1839098353550495,17.071212768554688,1.1428543509063371,18.254732131958008,-1.0410951395067325,19.3143253326416,-0.32615048021906234
7206,2008-10-06,16.098369598388672,16.631263732910153,14.896259307861328,16.513532638549805,10110794.0,-0.051132191860980836,4.333345059584059,0.9305541898772599,28.481016562817587,35.12532107030611,2.9793295361151095,4.395719994635847,6.294508960608699,7.65487764863062,23.763039005641375,2.069612503051758,-1.3291402470442222,-3.9561218261718736,-7.637615411899727,-0.2746282404440201,-5.796868619035802,-2.115375033307945,5.97479083565478,26.53898238853033,-2.3034455961010494,1.8407467928639272,10,1.623469352722168,3.1446971893310547,7.705282211303711,7.045360565185547,-6.171661376953125,0,-0.3140877175397404,-2.7843189918187883,16.965871810913086,1.1839098353550495,17.071212768554688,1.1428543509063371,18.254732131958008,-0.3140877175397404
7207,2008-10-07,14.877670288085938,16.73040771484375,14.846688270568848,16.457763671875,7173788.0,-0.07582751177640479,-1.2943405299734816,3.805958697999219,28.198440680853935,33.61544948273338,3.760031672226944,5.402453382576265,7.43583642826006,8.760581808874392,25.082436971615962,1.8837194442749023,-1.71739940111188,-4.865139865875243,-9.172254270934996,-0.5580254608154895,-7.0186970684051175,-2.711582663345368,6.477800033339303,0.7530069167603667,-30.260168093141996,2.1535572025298766,10,2.819383144378662,4.340610980987549,8.675025463104248,8.266059875488281,-5.675946235656738,1,-0.22032493079650428,4.333345059584059,16.098369598388672,-2.7843189918187883,16.965871810913086,1.1839098353550495,17.071212768554688,-0.22032493079650428
7208,2008-10-08,14.983009338378904,15.398171424865724,14.059739112854006,14.574044227600098,12269450.0,0.007080345796970811,1.1599998153120126,-0.2588233802980105,19.778295429260282,31.309484008273238,3.166891148161186,5.02628408459328,7.226741885782053,8.52871040895162,26.571115779215148,1.3384323120117188,-1.9622888787336024,-4.424263191223146,-9.119527217176023,0.27100083472973324,-6.771895204199586,-2.0766311782467053,5.591407136943568,22.575754148542718,-3.3765727689461507,2.3476320129764394,10,2.0293364524841326,3.84179735183716,8.472092628479006,8.160720825195314,-4.895193099975584,2,-0.25930517711865386,-1.2943405299734816,14.877670288085938,4.333345059584059,16.098369598388672,-2.7843189918187883,16.965871810913086,-0.25930517711865386
7209,2008-10-09,12.987752914428713,15.342403411865234,12.962967872619627,15.342403411865234,9688939.0,-0.1331679356856137,1.021051992077862,-5.75758282400295,8.121286075976357,28.02149286626413,4.517148460508276,6.659745931565203,9.092319278737795,10.383360298070839,28.072588265502596,2.3794355392456072,-2.1615535471994427,-5.973065567016599,-11.316867779058969,-0.6292633549742295,-8.644966673037784,-3.3011644609954143,6.674608730148174,0.4854222953570011,-18.359982141276856,2.6719011060211844,10,3.296510219573973,5.288668155670164,10.467349052429197,10.155977249145506,-3.62492084503174,3,-0.22709922851361297,1.1599998153120126,14.983009338378904,-1.2943405299734816,14.877670288085938,4.333345059584059,16.098369598388672,-0.22709922851361297
7210,2008-10-10,12.498233795166016,13.452486991882324,11.066855430603027,12.547805786132812,20529829.0,-0.03769082477068586,1.566665674824059,0.02105280211257054,8.865255516759518,24.89919439493766,4.308658755246785,6.7239003671429955,9.463174118232281,10.740564221630702,30.179233912789382,2.385631561279297,-2.4626183895144926,-5.973684978485107,-11.807067264988802,-0.14030269198141276,-8.890376121736953,-3.0569938352332606,6.092224845897711,25.273508440028188,8.906281016172748,2.916691143251847,10,2.7481245994567853,4.8301310539245605,10.608317852020264,10.645496368408203,-3.172580718994139,4,-0.1571640829377442,1.021051992077862,12.987752914428713,1.1599998153120126,14.983009338378904,-1.2943405299734816,14.877670288085938,-0.1571640829377442
7211,2008-10-13,14.437722206115724,14.512079238891602,13.074503898620605,13.074503898620605,8730325.0,0.15518099939047802,-1.1090904257477414,-27.49976914197772,24.93269590416982,23.405302382505425,1.9354664637791021,4.483302663894344,7.40673391014259,8.6865115800514,31.62282814621426,2.013845443725586,-2.735254616318123,-3.697109842300412,-9.64966061504684,2.2554409304460155,-6.6733852286736255,-0.7208344559271982,2.7984878570650746,59.51859550926011,41.77370173847367,2.976275386373214,10,0.5762696266174299,2.8906426429748517,8.543351650238035,8.706007957458494,-5.136855125427248,0,-0.2742489306957129,1.566665674824059,12.498233795166016,1.021051992077862,12.987752914428713,1.1599998153120126,14.983009338378904,-0.2742489306957129
7212,2008-10-14,13.756113052368164,16.947282791137695,13.526844024658205,14.400543212890625,16568527.0,-0.047210297027244,-5.202243576995658,-0.4727270437752453,23.460561761512565,22.293819734619674,1.9508854803447377,4.829839058627833,7.97184668494193,9.254762026403519,31.95091817745379,3.4204387664794904,-3.0064830410687904,-4.008791112899779,-10.08935393367517,2.0717717078756124,-7.0490725232874745,-0.9685097025120832,-2.6892576217651367,45.73234999574283,27.10479872143128,3.040281410387695,10,0.8520112037658691,3.572251796722412,9.190880298614502,9.387617111206055,-5.223605155944824,1,-0.27837840648404466,-1.1090904257477414,14.437722206115724,1.566665674824059,12.498233795166016,1.021051992077862,12.987752914428713,-0.27837840648404466
7213,2008-10-15,12.0706787109375,13.725131034851074,11.99632167816162,13.353343963623047,9912616.0,-0.12252257123901078,-1.4155852116382692,1.990386749815756,20.737742304254056,21.473012711650266,2.9802688426010295,6.20482245340709,9.51260529751955,10.820833077248299,32.12064881458884,1.7597913742065447,-3.2431058973987685,-5.2951742649078355,-11.778072088385468,1.1877235585697967,-8.53662317664665,-2.0537253531690194,-0.8862147331237793,17.070583799256415,-2.2810805668733636,3.241448911738816,10,2.497169017791748,5.257686138153076,10.705912113189697,11.073051452636719,-4.5853705406188965,2,-0.23767964728517543,-5.202243576995658,13.756113052368164,-1.1090904257477414,14.437722206115724,1.566665674824059,12.498233795166016,-0.23767964728517543
7214,2008-10-16,12.095464706420898,12.640751838684082,11.122623443603516,12.120250701904295,13942344.0,0.0020534052870564423,1.848836751494327,0.019323822354664736,21.33027694576431,20.43395235348538,2.4311042559300677,5.741387702835812,9.309885296099107,10.672153244235162,31.946563303258017,1.5181283950805664,-3.5958417282543085,-4.8050350666046135,-11.403025174200934,1.792955040991707,-8.104030120402776,-1.5060400128064533,4.851818084716797,17.49208369992256,-2.161662590788076,3.2989950537981603,10,1.911604404449463,5.232900142669678,10.681126117706299,11.04826545715332,-4.139226913452148,3,-0.1659835745667394,-1.4155852116382692,12.0706787109375,-5.202243576995658,13.756113052368164,-1.1090904257477414,14.437722206115724,-0.1659835745667394
7215,2008-10-17,12.746091842651367,13.347146987915039,11.48821258544922,12.225589752197266,12945644.0,0.053790999521091676,1.1582735884049606,-20.999846094653293,27.54954618002121,20.330455644285784,1.2504514375937568,4.550036683914939,8.504592652699209,9.892242668210919,34.01589120197857,1.8589344024658185,-3.81665238793369,-3.6630297183990486,-9.937948056887059,2.611888620088962,-6.800488887643056,-0.5255705491550433,4.084697761535644,27.872332134498702,7.014354403300999,3.1374591692440057,10,1.2609772682189941,4.582273006439209,9.97782850265503,10.397638320922852,-4.002904891967773,4,-0.2654350694330654,1.848836751494327,12.095464706420898,-1.4155852116382692,12.0706787109375,-5.202243576995658,13.756113052368164,-0.2654350694330654
7216,2008-10-20,12.715109825134276,13.155056953430176,12.318536758422852,12.931984901428224,6346540.0,-0.0024307072237953475,1.523366502403535,-0.41666513981671155,22.593929583318584,19.70773218900408,0.8393110834382274,4.130544677504696,8.334811277667656,9.793536912994286,36.19704815167587,0.8365201950073242,-3.8849028449387717,-3.273582744598391,-9.34183854924858,2.794673060051796,-6.307710646923484,-0.2394548422732985,4.001516455841065,27.34042089869042,9.74865394825397,3.0341279023250936,10,1.2919592857360858,4.613255023956301,10.008810520172121,10.428620338439943,-4.126833915710449,0,-0.26656920746861146,1.1582735884049606,12.746091842651367,1.848836751494327,12.095464706420898,-1.4155852116382692,12.0706787109375,-0.26656920746861146
7217,2008-10-21,12.523019790649414,12.919591903686525,12.256572723388672,12.498233795166016,6112858.0,-0.015107225743748787,-1.6097561891176706,-0.11428697066971362,24.348312498602198,20.2155118633754,0.7400978332380728,3.9183819905563233,8.305183974336195,9.851229973113846,37.71964432667377,0.6630191802978533,-4.038664075262503,-3.0814930915832512,-8.996342562902093,2.833356379735589,-6.0389178272426705,-0.12406835592383203,4.081726433578488,53.80950095037353,33.44143796980185,2.95742473565942,10,1.4840493202209473,4.805345058441162,10.076972007751465,10.620710372924805,-3.3522777557373047,1,-0.2572983804087595,1.523366502403535,12.715109825134276,1.1582735884049606,12.746091842651367,1.848836751494327,12.095464706420898,-0.2572983804087595
7218,2008-10-22,11.636927604675293,12.31234073638916,11.277533531188965,12.231786727905273,9070036.0,-0.07075706984314922,1.737704194204789,-23.999807618314737,25.014244034847266,22.092507192138836,1.231096360163674,4.3516728625045715,8.963480499815077,10.602740272713532,39.164645769451425,1.2454862594604492,-4.124392605847913,-3.538481283187867,-9.28664214138373,2.2096795750079945,-6.412561712285797,-0.6644008540899371,4.858176163940122,23.119744557747595,0.5697380696564807,2.8740804290979307,10,2.3701415061950684,5.691437244415283,10.709010124206543,11.361186027526852,-1.9208984375,2,-0.26677313924379065,-1.6097561891176706,12.523019790649414,1.523366502403535,12.715109825134276,1.1582735884049606,12.746091842651367,-0.26677313924379065
7219,2008-10-23,11.240354537963867,12.0830717086792,10.750836372375488,11.940553665161133,13271637.0,-0.03407884625423785,1.704400567615338,1.177083951230852,24.361821318339196,23.8143478367588,1.5128238891405825,4.266686022076268,9.135138428432683,10.859871843549364,40.91089967040688,1.332235336303711,-4.1421022103721885,-3.4904592037200928,-8.994666896015737,2.0137484885755494,-6.242563049867915,-0.7383553575722708,5.147299624151309,18.854376000255655,-5.865092095981524,2.752103846147821,10,2.6087050437927246,5.9300007820129395,10.863922119140625,11.516098022460938,-2.2431135177612305,3,-0.3340683209735723,1.737704194204789,11.636927604675293,-1.6097561891176706,12.523019790649414,1.523366502403535,12.715109825134276,-0.3340683209735723
7220,2008-10-24,10.577335357666016,10.924336433410645,9.858548164367676,10.224138259887695,7894524.0,-0.05898561100172861,1.035502355045407,-0.5044237904038615,24.816282120504454,23.80141297190709,2.0950228115688923,4.427087767994173,9.554109042929696,11.381344529130285,42.394608533774516,1.3818063735961914,-4.124814571819716,-3.69029393196106,-8.936922303209958,1.5563344392878378,-6.31360811758551,-1.066979746336612,5.584846092859571,21.804498009627846,-2.5739068783818766,2.6233141856244484,10,2.82558012008667,6.146875858306885,11.20472526550293,11.856901168823242,-1.307450294494629,4,-0.24780320147433,1.704400567615338,11.240354537963867,1.737704194204789,11.636927604675293,-1.6097561891176706,12.523019790649414,-0.24780320147433
7221,2008-10-27,9.920512199401855,10.66408634185791,9.908119201660156,10.348067283630373,8145797.0,-0.062097223549608116,-2.342465118044165,-1.2105283053511016,26.162098156284927,24.101583682437354,2.2838677098051168,4.646210879752054,9.938837955151847,11.885131612208774,43.18956850816783,0.7559671401977539,-3.7854559434504598,-3.918013191223144,-9.10978196290801,1.2737555804617209,-6.513897577065578,-1.3221288053807125,5.863451253954256,2.0242780015932755,-24.295704966461344,2.595884385842432,10,1.8713274002075195,6.208840847015381,12.03814697265625,12.513724327087402,-0.5081090927124023,0,-0.11867585312674145,1.035502355045407,10.577335357666016,1.704400567615338,11.240354537963867,1.737704194204789,11.636927604675293,-0.11867585312674145
7222,2008-10-28,11.122623443603516,11.122623443603516,9.629279136657717,10.236531257629396,10268303.0,0.12117431237815923,2.370629671683874,-2.072463218565132,33.20755305587997,25.487118210395792,0.7475209091730228,2.9501892071302187,8.491369111926929,10.546601011745942,43.889200929771576,1.493344306945799,-3.4323252259472685,-2.30631685256958,-6.941882758803985,2.3292490536648245,-4.624099805686782,0.011466100547622204,4.30581509241329,55.658219218495496,27.672248953634117,2.3177829531172023,10,0.36558961868286133,4.414968013763428,10.83603572845459,11.311613082885742,-2.075810432434082,1,-0.22785519504727647,-2.342465118044165,9.920512199401855,1.035502355045407,10.577335357666016,1.704400567615338,11.240354537963867,-0.22785519504727647
7223,2008-10-29,10.546353340148926,11.122623443603516,10.521567344665527,11.054462432861328,9122808.0,-0.051810627805259024,-1.1555549095286872,-0.57342689706017,37.88438433904734,27.32646347631613,1.2123142556233244,3.077122751739978,8.835496614854378,11.01258498724983,44.41148320880105,0.6010560989379883,-3.419222345283387,-2.497168016433715,-6.705438671984719,1.7111026391172892,-4.601303344209217,-0.39303268865821295,4.418152443919153,37.37374601047493,5.665040844669676,2.1041353277755026,10,0.9418597221374512,4.541995525360107,11.35498857498169,11.887883186340332,-0.9790391921997053,2,-0.13043478260869568,2.370629671683874,11.122623443603516,-2.342465118044165,9.920512199401855,1.035502355045407,10.577335357666016,-0.13043478260869568
7224,2008-10-30,11.283729553222654,11.457230567932127,10.880961418151855,10.980104446411133,11410571.0,0.06991764729393335,-1.2962993927325444,-0.5975588926990099,44.117644885154796,29.16736333244208,0.3885439676834732,1.9857416276545532,7.866763481480961,10.164232168105494,44.26621184690174,0.9108772277832013,-3.3087716088244967,-1.470417642593386,-5.290589726261539,2.349754441074765,-3.3805036844274614,0.43966839924068957,3.2539580990525945,90.50844504175303,55.590400044848295,1.9100860418340755,10,0.10843849182129084,3.8046193122863787,10.366656303405763,11.150506973266603,-1.1959133148193342,3,-0.13893459415638187,-1.1555549095286872,10.546353340148926,2.370629671683874,11.122623443603516,-2.342465118044165,9.920512199401855,-0.13893459415638187
7225,2008-10-31,11.43244457244873,11.835213661193848,11.122623443603516,11.271336555480955,8831351.0,0.013179597979960711,-2.1081221610289345,0.5306149371493993,32.38924982988679,30.255732248727437,0.03787479750648082,1.4769445359473927,7.481452175670373,9.923077169080699,43.94783955271617,0.712590217590332,-2.9693361412952246,-1.045031261444091,-4.347262653700289,2.257200130812107,-2.6961469575721893,0.6060844346840071,2.7125703985771157,81.7415664760126,47.87254887629238,1.6511156961280988,10,-0.15800905227660955,3.364671230316162,10.120347499847412,11.001791954040527,-1.4313783645629883,4,-0.2130081223498549,-1.2962993927325444,11.283729553222654,-1.1555549095286872,10.546353340148926,2.370629671683874,11.122623443603516,-0.2130081223498549
7226,2008-11-03,11.042069435119627,11.649320602416992,10.96771240234375,11.41385555267334,5417298.0,-0.03414625234832769,-1.619050760007622,-2.3076822901251233,33.53383625699999,31.276345999660524,0.1854765540517782,1.5484833635013793,7.631809566820733,10.212065346677912,42.82807025504312,0.6816082000732422,-2.651439816763137,-1.1825913906097423,-4.065159292099903,1.6999765108804183,-2.6238753413548235,0.2586925601353389,2.7416866691567687,64.04497879459933,30.368065577337177,1.4412839507450805,11,-0.07125949859618963,3.575349330902105,10.495232105255129,11.376676559448244,-0.7125921249389631,0,-0.16049386234719332,-2.1081221610289345,11.43244457244873,-1.2962993927325444,11.283729553222654,-1.1555549095286872,10.546353340148926,-0.16049386234719332
7227,2008-11-04,11.599748611450195,11.649320602416992,10.887158393859863,11.320908546447756,7810766.0,0.05050495105173436,3.032774476781592,-0.7500012825577196,46.68989388215629,33.68475153825042,-0.5776919401232039,0.7722319206604631,6.859615563617183,9.544230499846396,41.776122840506616,0.7621622085571289,-2.4887996258517546,-0.461016130447387,-3.0680312273744086,2.1459989664796346,-1.7645236789108978,0.8424914180161238,1.851649335416706,82.07546074000078,44.38543762580085,1.3035075484635108,11,-0.7435731887817383,2.927821636199951,9.305514812469482,10.186959266662598,-2.112987518310547,1,-0.18856835419705542,-1.619050760007622,11.042069435119627,-2.1081221610289345,11.43244457244873,-1.2962993927325444,11.283729553222654,-0.18856835419705542
7228,2008-11-05,11.097837448120117,11.909571647644045,10.949122428894043,11.420051574707033,5144722.0,-0.04326914143937899,-2.100002462508317,-1.1555517553910222,43.428573725954124,35.80327958354096,-0.17912997967298416,1.0204719478101367,7.1453465170031905,9.934422569257215,40.297584499688924,0.9604492187500018,-2.2857937824115506,-0.7686686992645271,-3.0125607179499347,1.4752233194208806,-1.890614708607231,0.35327731007817675,2.0477909939300503,21.084374211923834,-18.369049743879014,1.1219460093427043,11,-0.3284120559692365,3.197366237640381,9.737715721130371,10.688870429992676,-1.412790298461914,2,-0.18481298239758503,3.032774476781592,11.599748611450195,-1.619050760007622,11.042069435119627,-2.1081221610289345,11.43244457244873,-0.18481298239758503
7229,2008-11-06,10.038244247436523,11.128819465637207,9.970084190368652,10.99869441986084,8320897.0,-0.0954774482539461,-1.112995381927869,2.9807823219856227,33.07512934837034,36.72092927552606,0.7733360412033203,1.9476210926107846,7.962201470824667,10.880640549532735,38.56614455588691,1.1587352752685547,-2.1521386911111193,-1.6807864665985104,-4.000807396771002,0.6392344635739811,-2.840796931684757,-0.5207760015122638,2.8260762501822487,3.514333480847713,-35.85889919068761,1.1600104650862457,11,0.7311811447143572,3.8510918617248535,10.797308921813965,11.74846363067627,-0.6568231582641602,3,-0.046913592444970176,-2.100002462508317,11.097837448120117,3.032774476781592,11.599748611450195,-1.619050760007622,11.042069435119627,-0.046913592444970176
7230,2008-11-07,10.533960342407227,10.639300346374512,10.038244247436523,10.230334281921387,5245425.0,0.049382748890304695,1.3373478784102772,-0.31612890413611294,37.115662887615805,37.93799202345171,0.3026466897485669,1.3673036542936963,7.211118724669003,10.277040512128846,36.250867095468145,0.6010560989379883,-1.961174676114604,-1.0868566989898678,-3.434136295157943,1.2604228971782074,-2.2604964970739054,0.08678309909416981,2.0715568463346603,29.073462162560826,-11.333492245580178,1.1736397980840376,11,0.23546504974365412,3.3150992393493652,9.44958209991455,10.698165893554688,-0.68780517578125,4,-0.042352931803610105,-1.112995381927869,10.038244247436523,-2.100002462508317,11.097837448120117,3.032774476781592,11.599748611450195,-0.042352931803610105
7231,2008-11-10,10.478192329406738,11.308515548706055,10.329477310180664,11.215568542480467,5508963.0,-0.005294116475451305,1.1208053968572045,-2.4285669414997977,37.7232119085286,38.43973189596823,0.4982355696109977,1.1712759911092547,7.01679351270343,10.215391966651783,34.65198875822984,0.9790382385253906,-1.719961986055246,-0.9446482181549065,-2.931866311793046,1.0425698754832329,-1.9382572649739753,0.04896082866416229,1.8892258151684143,26.198062644441144,-11.99663751776523,0.9936090468190694,11,0.4616355895996094,2.810088634490967,9.217215538024902,10.704362869262695,-0.3470010757446289,0,-0.04553515592398083,1.3373478784102772,10.533960342407227,-1.112995381927869,10.038244247436523,-2.100002462508317,11.097837448120117,-0.04553515592398083
7232,2008-11-11,9.926708221435547,10.329477310180664,9.641672134399414,10.273709297180176,7286756.0,-0.052631607688996884,1.9999979201806948,0.4705889200007771,39.3023231674995,38.597280654685136,0.9635686765414455,1.4979622843672313,7.31500970506837,10.649413974851399,35.112963807906894,0.8365201950073242,-1.4468330758928136,-1.3046620845794674,-3.070951928358671,0.461627759199736,-2.1878070064690682,-0.4215171626898666,2.2216588025062105,12.568285559898479,-26.39592308171958,0.8831449218896014,11,0.8489136695861816,3.361572742462158,8.555744647979736,10.267513275146484,-0.2664470672607422,1,0.040574285025864354,1.1208053968572045,10.478192329406738,1.3373478784102772,10.533960342407227,-1.112995381927869,10.038244247436523,0.040574285025864354
7233,2008-11-12,9.2017240524292,9.81517219543457,9.13976001739502,9.759404182434082,8199537.0,-0.07303369383224445,1.018517251797003,1.6071423663692055,37.75130307846594,37.88990934283081,1.6514236202652182,2.104911069010523,7.771881200604621,11.247075502059594,35.116366120052966,0.7869482040405273,-1.1648021614227453,-1.8861985206604004,-3.823230128294327,0.050833086973526065,-2.8547143244773636,-0.9176827168434372,2.7451159405298355,2.8571240114242746,-37.05421674871487,0.9685158038169636,11,1.322941780090332,3.841797351837158,9.255943298339844,10.967711925506592,0.9170742034912109,2,0.030976482133823646,1.9999979201806948,9.926708221435547,1.1208053968572045,10.478192329406738,1.3373478784102772,10.533960342407227,0.030976482133823646
7234,2008-11-13,10.08781623840332,10.08781623840332,8.786561965942383,9.257492065429688,8769703.0,0.09629632239843122,2.1343282896384115,-1.4888896489217982,47.13560616680223,39.52839338026587,0.6457597258871584,1.1180205010167406,6.649012993328125,10.243259151136236,34.887228610872725,1.3012542724609375,-1.011431083725114,-0.8997239112854007,-2.8249565449009335,1.025508722330132,-1.8623402280931671,0.06289240552236564,1.578315756999313,51.59707463905675,9.007228240902442,0.9626163168077663,11,0.2602505683898926,2.7791061401367188,7.8307600021362305,9.688145160675049,-0.14871501922607422,3,-0.039926291203820186,1.018517251797003,9.2017240524292,1.9999979201806948,9.926708221435547,1.1208053968572045,10.478192329406738,-0.039926291203820186
7235,2008-11-14,9.362832069396973,10.063030242919922,9.12736701965332,9.852351188659668,7449753.0,-0.0718673052594282,1.0544222530268321,-0.5895518102400713,46.76259000771526,40.99825490812312,1.169255828564042,1.6617417380529513,7.11912072069698,10.850451016044556,35.15270477683473,0.96044921875,-0.9181189576557269,-1.4555450916290287,-3.323886503514199,0.41279632025614177,-2.389715797571613,-0.5213743856864443,1.9577515224704314,22.850147099975043,-23.84357672852803,0.9341707059425849,11,0.9852347373962402,3.5040903091430664,7.917510032653809,9.864743709564205,0.5452871322631836,4,0.001985405659058026,2.1343282896384115,10.08781623840332,1.018517251797003,9.2017240524292,1.9999979201806948,9.926708221435547,0.001985405659058026
7236,2008-11-17,9.325653076171877,9.858548164367676,9.133563041687012,9.294671058654783,8731294.0,-0.0039709131755782945,-3.105261168338486,-0.06329072001060539,37.93676458989124,40.02568498676033,1.0475139431248763,1.5093568824940125,6.887146549508236,10.780298388867612,35.43252760468383,0.7249851226806641,-0.9605751808141196,-1.323251247406004,-3.078665895722418,0.43216340091040983,-2.200958571564211,-0.4455439232477971,1.690847920584524,34.939772440699706,-10.181301641171885,0.8777073241582072,11,1.0224137306213361,3.5412693023681623,6.961708545684813,8.953866481781004,0.7745561599731428,0,0.05581400961440908,1.0544222530268321,9.362832069396973,2.1343282896384115,10.08781623840332,1.018517251797003,9.2017240524292,0.05581400961440908
7237,2008-11-18,9.300867080688477,9.610690116882324,8.904294967651367,9.400010108947754,7755089.0,-0.0026578294604086006,1.7142786471645532,-3.200018468925665,40.97034496252933,39.75254845749091,0.7955732427947293,1.3495629683288435,6.67369795497895,10.69849779116597,35.747218174272234,0.706395149230957,-0.9123744856457225,-1.1869296073913578,-2.804127639773821,0.4302684249911053,-1.9955286235825884,-0.37833059120012713,1.448041232370242,39.523798355984475,-6.305560771285833,0.8085990161912312,11,0.7466716766357422,3.5660552978515625,6.870311260223389,8.978652477264404,1.022414207458496,1,0.08927384573612995,-3.105261168338486,9.325653076171877,1.0544222530268321,9.362832069396973,2.1343282896384115,10.08781623840332,0.08927384573612995
7238,2008-11-19,8.53250789642334,9.44958209991455,8.495328903198242,9.245099067687988,5942922.0,-0.08261156487877264,-1.4251965641269257,7.187506613184044,30.143115299354676,39.42676911871139,1.298302740439567,1.9746640014579206,7.171204770217402,11.34917968991703,35.78387811468411,0.9542531967163086,-0.8792057476802295,-1.8000678062438968,-3.543844489180353,-0.05629112330744057,-2.671956147712125,-0.9281794647756687,1.980918854981418,2.3346492247179977,-36.27984634542165,0.8718883414682278,11,1.3694143295288086,2.5777220726013184,7.435736656188965,9.747011661529541,1.530522346496582,2,0.1321713699467184,1.7142786471645532,9.300867080688477,-3.105261168338486,9.325653076171877,1.0544222530268321,9.362832069396973,0.1321713699467184
7239,2008-11-20,7.4853081703186035,8.569685935974121,7.417147159576416,8.557293891906737,14663564.0,-0.12273058974181572,1.1016967574789367,1.5043488676482766,24.782262592425496,38.0563913081347,2.17389338310581,2.8734439524764532,7.922607806663393,12.275276700870954,35.81557212395858,1.152538776397705,-1.0680394323026654,-2.659515213966369,-4.763218597379446,-0.5558118305532922,-3.7113669056729073,-1.6076635222598306,2.7455848823372424,2.5761157464318085,-29.31973927702495,1.051851691706538,11,1.8775231838226318,2.896838903427124,8.462798118591309,10.794211387634277,3.104420185089113,3,0.35182119769555387,-1.4251965641269257,8.53250789642334,1.7142786471645532,9.300867080688477,-3.105261168338486,9.325653076171877,0.35182119769555387
7240,2008-11-21,7.95623779296875,7.98721981048584,7.280825138092041,7.912862777709961,11796114.0,0.06291385898011748,12.411829144636778,-0.04046230689950752,30.485885457751678,37.25224392471504,1.451501770214307,2.314758864807569,7.143668932964655,11.698802739624007,35.56446035142361,0.7063946723937988,-1.196962058516224,-2.057530713081359,-4.364535164371217,0.24947373820849883,-3.2110329387262873,-0.904028487436431,1.8244559167943866,26.201909514404413,-1.5600755837905709,1.153502225644929,11,0.8489134311676025,2.35774827003479,7.711479187011719,10.32328176498413,2.7945985794067383,4,0.2492212371984197,1.1016967574789367,7.4853081703186035,-1.4251965641269257,8.53250789642334,1.7142786471645532,9.300867080688477,0.2492212371984197
7241,2008-11-24,8.743186950683594,8.916687965393066,8.148327827453612,8.303238868713379,9367626.0,0.09890970810479072,-1.0495884587841835,10.142891693417177,32.444787318750926,36.4902954970763,0.43869362009755974,1.5126388268251496,6.086862083349926,10.799623043121208,34.91190893277594,0.9604501724243164,-1.1325164984939633,-1.2117152929306023,-3.587787076350624,1.1643564904894195,-2.3997511846406123,-0.02367940122059231,0.5875304161787458,62.765946778205276,40.14446895138078,1.1880358917100107,11,-0.058866262435913086,1.4747540950775146,6.924530029296875,9.536332607269287,2.9185266494750994,0,0.1332388587305091,12.411829144636778,7.95623779296875,1.1016967574789367,7.4853081703186035,-1.4251965641269257,8.53250789642334,0.1332388587305091
7242,2008-11-25,8.588275909423826,9.11497402191162,8.179309844970701,8.829936981201172,7272393.0,-0.01771791477564777,1.3053434935136137,-0.5492945228789663,33.89021525007496,36.061285738366195,0.42888379690931266,1.5472775611112564,5.965350520820353,10.838284550468673,34.54269654316252,0.935664176940918,-1.1481277657260573,-1.2399089574813864,-3.624071844226508,1.1442539292637344,-2.4319904008539464,-0.04782751410882646,-1.3074507713317853,60.2857210073494,35.921970714369884,1.1920814433725604,11,0.09604477882385432,1.5119326114654559,7.079441070556642,9.691243648529055,3.1106157302856463,1,0.17604619863949234,-1.0495884587841835,8.743186950683594,12.411829144636778,7.95623779296875,1.1016967574789367,7.4853081703186035,0.17604619863949234
7243,2008-11-26,9.17074203491211,9.226510047912598,8.2288818359375,8.389989852905272,6559565.0,0.06782107743524501,1.2361120611522478,-3.230773480662967,44.06780003670283,35.72041839057738,-0.17705893839058184,0.9027547189834415,5.143088265846659,10.144941777898381,34.109017829908474,0.9976282119750977,-1.1639634888102268,-0.5886622667312622,-2.9649466278496046,1.7876220943870802,-1.7768044472904343,0.5994799138279099,-1.853233919143677,97.13375928861824,67.2355885790035,1.1881421805591714,11,-0.49881434440612793,0.6258409023284912,6.496974945068359,9.108777523040771,2.57772159576416,2,0.12567568129680895,1.3053434935136137,8.588275909423826,-1.0495884587841835,8.743186950683594,12.411829144636778,7.95623779296875,0.12567568129680895
7244,2008-11-28,9.716029167175293,9.939101219177246,9.133563041687012,9.232706069946287,3453269.0,0.059459434164359726,-1.3636366180275046,0.6190480262081071,44.44444372471651,35.46284658135529,-0.8723691003922465,0.246642985327437,4.3158493809905245,9.501013939187406,33.67912445490903,0.8055381774902344,-1.1527997256521854,0.035009884834289906,-2.2303997882559514,2.3004195579245312,-1.0976949517108316,1.1677147213794115,-2.3221609741210942,91.60839411717961,59.06102700439909,1.1327048365451207,11,-1.1060659885406494,-0.03408074378967285,5.951687812805176,8.563490390777588,2.3112745285034197,4,0.03571428921981212,1.2361120611522478,9.17074203491211,1.3053434935136137,8.588275909423826,-1.0495884587841835,8.743186950683594,0.03571428921981212
7245,2008-12-01,8.997241020202637,9.46817111968994,8.997241020202637,9.418600082397461,10380787.0,-0.07397962013134085,-1.2352911886326465,-0.8717958330784635,40.772198831189165,35.77789483038839,-0.23567775156139703,0.8154458906692259,4.700765449829998,10.116870713154029,33.597845000503234,0.7187881469726562,-1.0856053062640925,-0.5620180845260627,-2.6885886390412317,1.5645524699891062,-1.6253033617836472,0.5012671927315218,-1.4506588455810547,47.40483618264727,13.47375509789127,1.0632852772575845,12,-0.38727784156799316,0.5979573726654053,6.5124664306640625,9.124269008636475,3.352277755737303,0,0.1769972963522115,-1.3636366180275046,9.716029167175293,1.2361120611522478,9.17074203491211,1.3053434935136137,8.588275909423826,0.1769972963522115
7246,2008-12-02,9.269885063171387,9.344242095947266,8.811347961425781,9.195528030395508,9991855.0,0.03030307205915106,3.7777963036591466,-0.1764695231391472,45.76000196015469,36.31007894123566,-0.5778293289216698,0.4250177089653313,4.137277660722043,9.748563616944168,33.48381295924456,0.5328941345214844,-1.1788683399619018,-0.2007648229599006,-2.211730290141034,1.8102006442212328,-1.2062475565504673,0.8047179106306661,-1.5797517458764645,61.97184701467264,24.291808011895235,1.0054827335905665,12,-0.6599218845367432,0.3253133296966553,5.793678283691406,8.405480861663818,3.135401725769043,1,0.1597594036076908,-1.2352911886326465,8.997241020202637,-1.3636366180275046,9.716029167175293,1.2361120611522478,9.17074203491211,0.1597594036076908
7247,2008-12-03,9.412403106689453,9.455778121948242,8.829936981201172,9.040616035461426,8995316.0,0.015374305349726614,1.729729561095732,5.000025651220357,51.470587060553996,38.679798025813355,-0.7854618638652084,0.11618388608311392,3.729140002485927,9.507469764166949,33.278369682178116,0.6258411407470703,-1.2175496356538709,0.05112049579620326,-1.6924404285753099,1.7946814201677164,-0.8206599663895524,0.9229009579819589,-1.5873317152815911,69.2028918833767,25.997772207008225,0.8717804621857566,12,-0.8024399280548096,0.18279528617858887,4.5481932163238525,8.262962818145752,2.0014524459838867,2,0.23897303036996376,3.7777963036591466,9.269885063171387,-1.2352911886326465,8.997241020202637,-1.3636366180275046,9.716029167175293,0.23897303036996376
7248,2008-12-04,9.046813011169434,9.678851127624512,8.829936981201172,9.263689041137695,5473298.0,-0.038841313039407854,-1.6095219668353773,-0.5833339746105524,42.16417846162859,40.61112201128037,-0.3791132968101074,0.33754392268562583,3.818986238157148,9.776799085750348,33.22522308824528,0.8489141464233398,-1.1884901120886333,-0.2119183778762821,-1.755185975856449,1.3313492201038848,-0.9835521768663664,0.5597154211138022,-1.0948998300954083,20.879128313326877,-20.386052364482335,0.7716337989900836,12,-0.43684983253479004,0.5483853816986084,4.466089248657227,8.513918399810791,2.236916542053221,3,0.29315059626696316,1.729729561095732,9.412403106689453,3.7777963036591466,9.269885063171387,-1.2352911886326465,8.997241020202637,0.29315059626696316
7249,2008-12-05,9.56731414794922,9.623083114624023,8.829936981201172,8.873311996459961,5735383.0,0.05753419863295095,-1.0317487461492796,-3.199994723210407,51.58806022237807,42.955808096238854,-0.6405884517261242,-0.2319386953980178,3.025900909798443,9.155457635356685,32.669582646395284,0.7931461334228516,-1.1809684373840792,0.3321292638778708,-1.1750081370388301,1.8392666647945726,-0.42143943658047966,1.0856979643362212,-1.4961696845890025,87.14275820294355,41.74926842035613,0.7535687004583508,12,-0.5235996246337908,0.027884244918821466,3.7209668159484846,7.878782749176024,1.2764692306518537,4,0.22797928958929226,-1.6095219668353773,9.046813011169434,1.729729561095732,9.412403106689453,3.7777963036591466,9.269885063171387,0.22797928958929226
7250,2008-12-08,10.08781623840332,10.465799331665039,9.883333206176758,9.883333206176758,9940212.0,0.054404201890419834,-4.696962913215431,0.2946432252230951,55.50582027480805,45.51814509135632,-0.9241083597681659,-0.8301402584414959,2.2426315604911267,8.519496336649741,31.746942135899666,0.8984851837158185,-1.0051475259400906,0.8749385595321648,-0.5628711963510717,2.3127483154154023,0.15603368159054654,1.593843437473783,-1.904594369694081,77.15356884699143,29.180401900332896,0.7189048779416187,12,-0.7652616500854492,-0.4926178455352783,3.152442216873169,6.856368541717529,1.0162172317504865,0,0.1922603873266402,-1.0317487461492796,9.56731414794922,-1.6095219668353773,9.046813011169434,1.729729561095732,9.412403106689453,0.1922603873266402
7251,2008-12-09,10.001066207885742,10.496782302856444,9.7222261428833,9.945298194885254,7178630.0,-0.008599485603963508,-2.0864214420484335,0.27272684874263114,55.013314221779325,47.86515608821235,-0.7153953051535407,-0.823172568241958,2.103336934328901,8.497124637223237,31.499588706700465,0.7745561599731428,-0.6598931601668738,0.8120448350906369,-0.551271382825318,2.1753610530065917,0.13038672613265945,1.4937029440486143,-1.6352381421400395,70.26022219755657,20.34176222897201,0.6816581089579775,12,-0.6382341384887695,-0.4058678150177002,3.0347094535827637,6.74793100357056,1.1525392532348615,1,0.23482022008838066,-4.696962913215431,10.08781623840332,-1.0317487461492796,9.56731414794922,-1.6095219668353773,9.046813011169434,0.23482022008838066
7252,2008-12-10,10.329477310180664,10.552550315856934,10.044441223144533,10.11260223388672,6133676.0,0.0328376090577196,-1.877198572176909,3.888879388477489,63.731060081599665,50.049962759867554,-0.8614314831593273,-1.1803808209051425,1.5218681360867556,8.058909575496472,30.84495417493806,0.5514841079711914,-0.37074595009061184,1.1203174829483036,-0.2996042705796196,2.5402392364762267,0.410356606184342,1.8302783597122652,-1.750553820723887,87.05031470565928,29.82758408602082,0.7099608767639618,12,-0.6475281715393066,-0.7342789173126221,2.4646370410919207,6.419519901275638,0.3408050537109375,2,0.20095977912782303,-2.0864214420484335,10.001066207885742,-4.696962913215431,10.08781623840332,-1.0317487461492796,9.56731414794922,0.20095977912782303
7253,2008-12-11,9.486761093139648,10.255120277404783,9.325653076171877,10.248924255371094,7548842.0,-0.08158362632835647,1.4000024625083127,-3.514295765357753,65.78690877103267,52.4213477650138,0.03444889496496728,-0.3322500784438809,2.1306758016127496,8.786301468095374,30.13040840761352,1.0038242340087873,-0.15721890553205853,0.26334941387176514,-1.1619697083292326,1.688668536072763,-0.44931014722873286,0.9760089749722631,-0.6710023845148534,38.1295151224249,-24.931378398741877,0.7126595611004988,12,0.19518804550170898,0.10843729972839355,3.2051117420196533,7.262236118316654,1.078181266784668,3,0.2031351312227383,-1.877198572176909,10.329477310180664,-2.0864214420484335,10.001066207885742,-4.696962913215431,10.08781623840332,0.2031351312227383
7254,2008-12-12,9.685047149658203,9.77179718017578,8.941473007202148,9.257492065429688,8190338.0,0.02090134394360854,1.762888495395503,-0.5609757928692445,64.24924202145638,55.029908119487935,-0.18851890978647745,-0.5926428290716377,1.7341168111134504,8.462680386535283,29.315288036112907,0.830324172973631,0.06538170528446052,0.481773924827575,-0.9029236685504021,1.866471518205552,-0.21057487186141266,1.1741227215165626,0.8675031661987305,46.15384615384615,-20.678448770166206,0.6923487966889883,12,-0.003098011016845703,-0.3903768062591553,2.8472673892974854,6.924529552459717,0.6134481430053711,4,0.16506707493116024,1.4000024625083127,9.486761093139648,-1.877198572176909,10.329477310180664,-2.0864214420484335,10.001066207885742,0.16506707493116024
7255,2008-12-15,9.381421089172363,9.858548164367676,9.207921028137207,9.821369171142578,5338059.0,-0.031349982689196865,1.5301165052504315,-1.0289857335319992,55.7158735860785,56.13611607792391,0.1959391645086601,-0.30309242704873895,1.8352497913631431,8.646739038863842,28.418106874890036,0.6506271362304688,0.14576355480638092,0.17721841335296595,-1.207955003748717,1.562391830454649,-0.5153682951978755,0.8698051219038074,1.1389076805114744,27.307695267433317,-38.38499699168041,0.6925867085508414,12,0.30982255935668945,-0.08675074577331543,2.9479596614837646,7.228155612945557,0.9542531967163086,0,0.15587854713360083,1.762888495395503,9.685047149658203,1.4000024625083127,9.486761093139648,-1.877198572176909,10.329477310180664,0.15587854713360083
7256,2008-12-16,9.846155166625977,9.889530181884766,9.22031307220459,9.51154613494873,7879354.0,0.049537705752275674,2.176469523139147,-0.7605648152363116,60.672981532819676,57.158604352620095,-0.19942634781642532,-0.7661113396517134,1.1972143834776592,8.063134594401422,27.45836579751878,0.6692171096801758,0.19679334896386536,0.6159273862838752,-0.798111793383482,2.0299665659512325,-0.0910922035498043,1.3229469761175547,0.6425964878082269,56.15386391229222,-9.80048160355183,0.7070195898336789,12,-0.15491151809692383,-0.5514848232269287,2.463087320327759,6.763421535491943,0.44614410400390625,1,0.12775324806899957,1.5301165052504315,9.381421089172363,1.762888495395503,9.685047149658203,1.4000024625083127,9.486761093139648,0.12775324806899957
7257,2008-12-17,10.13119125366211,10.286102294921877,9.573511123657227,9.654065132141113,5650173.0,0.02894897370724725,-1.2330086352069651,1.4259212285136933,58.58250420303272,58.98286276833167,-0.4154710975203795,-1.039023406933378,0.7779688202795523,7.665219418409599,26.142285790174704,0.7125911712646502,0.3561533345114558,0.859447264671326,-0.6109576681460727,2.329852197488724,0.12424479826262669,1.5946497310800254,0.3266148278274521,88.47927509280485,25.37551211983247,0.735202466408699,12,-0.43994760513305664,-1.214503526687622,1.982863187789917,6.4783854484558105,0.3346080780029297,2,0.10091747178190169,2.176469523139147,9.846155166625977,1.5301165052504315,9.381421089172363,1.762888495395503,9.685047149658203,0.10091747178190169
7258,2008-12-18,9.660261154174805,10.137388229370117,9.44958209991455,9.852351188659668,10014771.0,-0.04648319113678545,-1.2424263152412682,-0.40259802559648855,49.494949494949495,58.75029490972849,0.1694468274800638,-0.5051733775416523,1.1030541740476085,8.007513294117366,24.578095548539565,0.6878061294555664,0.4416564935733067,0.3321295022964481,-1.1050325317301137,1.7692915363230108,-0.3864515147168337,1.05071051930973,0.7672182658290083,53.456231657098854,-5.792303054060049,0.7185810170132813,12,0.08675050735473633,-0.7435734272003174,2.371690273284912,6.949315547943115,1.3570222854614258,3,0.10455423446604262,-1.2330086352069651,10.13119125366211,2.176469523139147,9.846155166625977,1.5301165052504315,9.381421089172363,0.10455423446604262
7259,2008-12-19,10.11879825592041,10.242727279663086,9.790387153625488,9.80897617340088,9400064.0,0.04746632564353015,-1.607146783342861,-1.6129003430625315,60.65960520853538,59.322937680142644,-0.2264490739945355,-0.797171501640193,0.5653164842170799,7.421403585475879,22.35732886487843,0.5824661254882812,0.4791766712505581,0.6589920997619636,-0.5280614551187615,1.8460456546426887,0.06546532232160196,1.2525188772023252,0.2789610358273702,84.48275404557924,22.755558510300233,0.5935267774403623,12,-0.37178659439086914,-1.2021105289459229,1.6652953624725342,6.246018886566162,0.24785804748535156,4,0.044090621506647,-1.2424263152412682,9.660261154174805,-1.2330086352069651,10.13119125366211,2.176469523139147,9.846155166625977,0.044090621506647
7260,2008-12-22,9.939101219177246,10.230334281921387,9.734619140625,10.230334281921387,7864184.0,-0.01775873302326436,2.4042504420721724,-0.9400009850033297,56.474820940462095,59.485327315551835,-0.07829976342825162,-0.48623621269412887,0.6778729717952086,7.4807850499590955,19.976277912322285,0.4957151412963867,0.6251432731733324,0.3801518917083744,-0.5894519602832222,1.349755743699971,-0.10465003428742392,0.8649538177041727,0.42953234687962194,67.44186670794693,5.50827238908218,0.48480192599579797,12,-0.19208955764770508,-1.0224134922027588,1.6683933734893799,6.249116897583008,0.10534000396728693,0,0.03615961499545706,-1.607146783342861,10.11879825592041,-1.2424263152412682,9.660261154174805,-1.2330086352069651,10.13119125366211,0.03615961499545706
7261,2008-12-23,9.908119201660156,10.143584251403807,9.77179718017578,9.883333206176758,6810354.0,-0.003117185028492342,-1.999999999999957,-0.08510707970397538,54.901965592048455,58.504316816712816,-0.06916192316577074,-0.3831498865807976,0.5774450593529146,7.380947441657206,18.577867684939985,0.37178707122802734,0.6618311631059015,0.2909232616424564,-0.6098627377966928,1.1917092610816056,-0.15946973807711728,0.7413162613620301,0.4319711532196173,54.81482748202986,-5.943164978207754,0.45039299971957436,12,-0.29433155059814453,-0.991431474685669,1.6993753910064697,6.280098915100098,-0.04337501525878906,1,0.043151992373777315,2.4042504420721724,9.939101219177246,-1.607146783342861,10.11879825592041,-1.2424263152412682,9.660261154174805,0.043151992373777315
7262,2008-12-24,10.10020923614502,10.1621732711792,9.883333206176758,9.988673210144043,1409840.0,0.01938713398327674,1.3684295793472714,4.4999615236629475,60.78680683892495,57.948749935367516,-0.3321196510157769,-0.48081350774688936,0.27544147192466184,7.063169405799087,17.31638731516865,0.2788400650024414,0.6303846411807701,0.4074166297912605,-0.37590309727962534,1.1907363568621463,0.015756766255817567,0.7990764933267034,0.21190877178120182,82.03127912051973,15.55848031467086,0.39165986353544247,12,-0.4864215850830078,-1.1835215091705322,1.5072853565216064,6.088008880615234,-0.1301250457763672,2,0.019018421301357114,-1.999999999999957,9.908119201660156,2.4042504420721724,9.939101219177246,-1.607146783342861,10.11879825592041,0.019018421301357114
7263,2008-12-26,10.323281288146973,10.354263305664062,10.106405258178713,10.11879825592041,2470287.0,0.022085884241255016,-1.162159014334103,1.8333361834567437,58.24325114093709,57.28141761530981,-0.4738868577723583,-0.646246403325307,-0.0028832963293883296,6.711363381188502,16.010504923719143,0.25405406951904297,0.6133009937490215,0.5728617191314704,-0.21828845858805757,1.3640118968509984,0.17728663027170555,0.9684368079912353,-1.3818082809448242,95.00003078135389,29.855405421848786,0.3955750888597644,12,-0.5421891212463379,-1.4065935611724854,1.1339492797851562,5.864936828613281,-0.2912330627441406,4,0.013805498420517148,1.3684295793472714,10.10020923614502,-1.999999999999957,9.908119201660156,2.4042504420721724,9.939101219177246,0.013805498420517148
7264,2008-12-29,10.063030242919922,10.286102294921877,9.839958190917967,10.286102294921877,4972204.0,-0.02521010887554398,2.999999999999968,-1.0909073949705332,49.71346458470776,56.61448328182418,-0.17252301739317843,-0.3780487444417222,0.19715265247854674,6.824922404053829,15.5382660590489,0.4833230972290057,0.4934176284506382,0.2952606201171868,-0.5078433076102833,1.0983645478446569,-0.10629134374654825,0.6968125839809218,-1.0933014297485357,52.99995074983378,-10.186690455603134,0.40155196386373526,12,-0.2757420539855957,-1.1463425159454346,0.44304585456848145,5.979571342468262,-0.08675003051757812,0,0.09482761888623914,-1.162159014334103,10.323281288146973,1.3684295793472714,10.10020923614502,-1.999999999999957,9.908119201660156,0.09482761888623914
7265,2008-12-30,10.589728355407717,10.589728355407717,10.001066207885742,10.001066207885742,4899905.0,0.052339911515059345,-1.000000000000006,-2.638887938847739,56.17685055743632,56.11491317344825,-0.5697088965460875,-0.8214402196064015,-0.40585664947278666,6.16270288354505,14.779514153651919,0.5886621475219744,0.43387428956873286,0.7423343658447283,-0.05486291529448728,1.539531646983944,0.34373572527512053,1.1409330064143361,-1.592308852386477,100.0,36.150435709266105,0.3985986405696076,12,-0.5700731277465838,-1.6544516086578387,-0.7172391414642352,4.913782358169554,-0.40276908874511896,1,-0.021064945626111498,2.999999999999968,10.063030242919922,-1.162159014334103,10.323281288146973,1.3684295793472714,10.10020923614502,-0.021064945626111498
7266,2008-12-31,10.750836372375488,11.07305145263672,10.540157318115234,10.602121353149414,5377598.0,0.015213611866210064,-2.9090969508931983,0.25263220992228447,54.58221714731375,55.67043683392392,-0.6582102125287665,-0.9127052418687054,-0.6419783422509457,5.844560319577454,13.694541785968529,0.5328941345214862,0.38198683434134395,0.8293948173522949,-0.015623698670694353,1.6744133333752842,0.4068855593408003,1.2519040753637896,-1.6897245152587903,73.86936655447204,12.419402424593855,0.4225092580114945,12,-0.4895195960998535,-1.1401467323303223,-1.191267728805542,4.684513330459595,-0.22307205200195135,2,-0.06570606460405748,-1.000000000000006,10.589728355407717,2.999999999999968,10.063030242919922,-1.162159014334103,10.323281288146973,-0.06570606460405748
7267,2009-01-02,11.661713600158693,11.71748161315918,10.76942539215088,10.980104446411133,5440860.0,0.08472617350253087,1.3906246806136502,4.583324248584394,73.3067665567655,58.31619428523681,-1.4853520392936428,-1.7354046985440945,-1.612638808994829,4.773128408408125,12.963415581763133,0.9666452407836914,0.4486248217049926,1.6278065204620376,0.5125322654585549,2.74308077546552,1.0701693929602971,2.185443647963778,-2.4798853673107946,97.02970347321069,31.281953550515468,0.5576371275017409,1,-0.9356632232666033,-1.7133178710937518,-2.2105827331542987,3.77363610267639,-2.0014524459838885,4,-0.15409136901911846,-2.9090969508931983,10.750836372375488,-1.000000000000006,10.589728355407717,2.999999999999968,10.063030242919922,-0.15409136901911846
7268,2009-01-05,11.698891639709473,11.897178649902346,11.40146255493164,11.618338584899902,5166832.0,0.0031880425832335746,1.0779206242604416,0.11818071158035505,72.35212313885702,59.61536294416143,-1.3443075410825518,-1.6482130951551284,-1.6818349063413045,4.578335239083536,12.528017817692072,0.4957160949707049,0.45161836042287007,1.5323806285858161,0.2880785002922224,2.77668275687941,0.9102295644390193,2.154531692732613,-2.314211136436672,90.36141171322181,21.22078391807024,0.6221510641467967,1,-0.8829927444458008,-1.6358613967895508,-2.306627035140991,3.7364580631256104,-0.8241262435913086,0,-0.14777531945613898,1.3906246806136502,11.661713600158693,-2.9090969508931983,10.750836372375488,-1.000000000000006,10.589728355407717,-0.14777531945613898
7269,2009-01-06,11.74846363067627,11.971535682678224,11.43244457244873,11.79183864593506,9734126.0,0.004237323713516261,1.6769239511855398,-0.5384651812563855,77.84256114983955,61.98955630075893,-1.272184936309161,-1.6084674520704496,-1.7507243759950377,4.375871549389252,12.099470091100937,0.539091110229494,0.45832525642097366,1.4728951454162598,0.07665707627761975,2.8691332145549,0.7747761108469398,2.1710141799855798,-2.1125333127405135,88.67924345666671,13.658500883821247,0.6981190345693199,1,-0.8767971992492676,-1.3570218086242676,-2.5142083168029785,3.6868860721588135,-1.2206993103027326,1,-0.1460970097223373,1.0779206242604416,11.698891639709473,1.3906246806136502,11.661713600158693,-2.9090969508931983,10.750836372375488,-0.1460970097223373
7270,2009-01-07,12.027303695678713,12.262768745422365,11.711284637451172,11.785642623901367,9759463.0,0.023734172719773072,-1.8253920945913025,-5.57143485334839,76.82926028148026,64.42592237736247,-1.3674666145112617,-1.8282934754721563,-2.024665698309125,3.9408451117471426,12.731066585898674,0.5514841079711932,0.5793257473916711,1.6547608375549334,0.058365008556545916,3.251156666553321,0.8565629230557406,2.4529587520541263,-2.11110073397386,86.33092489629291,8.555022322452345,0.7981979144991934,1,-0.9759402275085467,-1.4902453422546404,-2.881347894668581,3.4080460071563703,-1.251681327819826,2,-0.1705306139407855,1.6769239511855398,11.74846363067627,1.0779206242604416,11.698891639709473,1.3906246806136502,11.661713600158693,-0.1705306139407855
7271,2009-01-08,12.34951877593994,12.510626792907715,11.77944564819336,11.847606658935547,7512531.0,0.02679030050409348,-1.291263035367142,2.0769258089976095,77.0392687435383,66.23175147787506,-1.4605413094654747,-2.0717680006199792,-2.3169622538833234,3.455113329946988,13.343454084718026,0.7311811447143555,0.6122797162790015,1.8595532894134497,0.04731677015483804,3.6717898086720613,0.9534350297841439,2.7656715490427555,-2.1047966045146342,90.74730718125153,13.733545498484432,0.906118259629306,1,-1.1742262840270978,-1.6885313987731916,-3.246937990188597,3.0858309268951434,-2.24930953979492,3,-0.17511285650179076,-1.8253920945913025,12.027303695678713,1.6769239511855398,11.74846363067627,1.0779206242604416,11.698891639709473,-0.17511285650179076
7272,2009-01-09,12.40528678894043,12.516822814941404,11.928160667419435,12.399090766906738,7989417.0,0.004515804543667068,4.1351427798923135,0.01234483453133525,87.22688684369811,69.4521554448485,-1.2906767112695618,-2.070187450524932,-2.380300425288725,3.2435953074737647,14.054586337989337,0.5886621475219691,0.6989582599765303,1.8115308284759521,-0.18990053802508378,3.812962194976988,0.8108151452254333,2.812246511726471,-1.7980198780779393,90.00000000000014,9.593016412815714,1.000715683250518,1,-1.226896286010744,-1.7319068908691406,-3.302706003189087,3.0300629138946533,-2.125380516052246,4,-0.1513485742418098,-1.291263035367142,12.34951877593994,-1.8253920945913025,12.027303695678713,1.6769239511855398,11.74846363067627,-0.1513485742418098
7273,2009-01-12,11.41385555267334,12.318536758422852,11.339497566223145,12.095464706420898,11137995.0,-0.07992005772498312,-1.3582068295394638,-110.00754194243497,65.34508086314287,71.18900169800796,-0.143354187902359,-0.9770758598377078,-1.3895381951528591,4.084297643310215,13.795373487161736,1.0657892227172852,0.7872857331276357,0.7237448692321777,-1.238458336480953,2.6859480749453084,-0.2573567336243876,1.704846472088743,-0.4628685790766447,6.315840633771167,-70.5362538634648,0.9811016028565657,1,-0.15491104125976562,-0.7404756546020508,-2.311274766921997,3.426635980606081,-1.468557357788086,0,-0.15363733932026236,4.1351427798923135,12.40528678894043,-1.291263035367142,12.34951877593994,-1.8253920945913025,12.027303695678713,-0.15363733932026236
7274,2009-01-13,11.283729553222654,11.587355613708494,11.116426467895508,11.327104568481445,8115134.0,-0.011400704945859208,-1.49181262646905,0.06363619828212468,66.12183413713146,72.29399987352963,0.19907226589639038,-0.7600055181645651,-1.2853785469505734,4.059923737752721,13.077449986614798,0.4709291458129865,0.8341605742888731,0.5136847496032697,-1.405914338565852,2.4332838377723913,-0.4461147944812911,1.4734842936878305,1.23309326171875,11.946838170498559,-63.365246340588904,0.9597995440845606,1,0.24476051330566584,-0.6103496551513654,-2.1811487674713117,3.07963490486145,-1.4747533798217738,1,-0.036243704280176536,-1.3582068295394638,11.41385555267334,4.1351427798923135,12.40528678894043,-1.291263035367142,12.34951877593994,-0.036243704280176536
7275,2009-01-14,10.843783378601074,11.246552467346193,10.72605037689209,11.128819465637207,7301603.0,-0.038989429208353465,-1.0000000000000069,6.5714348533483085,60.21651899747815,72.9200334124368,0.7586233391216766,-0.21595779269614646,-0.8818405695328817,4.340154891277116,12.262931646457528,0.5576791763305646,0.8803910717478018,0.000620460510253551,-1.8042457404214698,1.805486661441977,-0.9018126399556081,0.9030535609761152,1.6450315093994128,6.57442560581459,-68.38383782784008,0.9024331004658616,1,0.7776532173156738,-0.11463546752929688,-1.5243269205093384,3.070338487625122,-1.728809356689455,2,-0.02914287819979544,-1.49181262646905,11.283729553222654,-1.3582068295394638,11.41385555267334,4.1351427798923135,12.40528678894043,-0.02914287819979544
7276,2009-01-15,11.104033470153807,11.240354537963867,10.459603309631348,10.806604385375977,10744705.0,0.023999934567699555,1.739135744433831,-1.0434786972785184,60.80000295500875,71.53039301224159,0.6188184115061208,-0.39752002567121103,-1.1636405047679421,3.9230498591179757,11.572209434499126,0.7807512283325195,1.011164739837234,0.1979766368865956,-1.547287065862884,1.9432403396360751,-0.6746552144881441,1.0706084882613354,1.3142708374023435,31.32529897072568,-40.97280146998405,0.8726318513747401,1,0.38417959213257014,-0.3748855590820295,-1.6451569795608503,2.8100883960723895,-1.4747543334960902,3,-0.02957583865157165,-1.0000000000000069,10.843783378601074,-1.49181262646905,11.283729553222654,-1.3582068295394638,11.41385555267334,-0.02957583865157165
7277,2009-01-16,11.153605461120604,11.376676559448242,10.72605037689209,11.333301544189453,6985454.0,0.004464322905729734,3.8837355801409505,-0.604164462271995,59.27978488875017,70.07791098445195,0.5471279707849526,-0.38637774428280913,-1.2526090369300444,3.7271915228357315,11.286211657802632,0.6506261825561523,1.0766423615785925,0.19642791748046662,-1.512793987903141,1.9056498228640741,-0.6581830352113371,1.0510388701722704,1.147176786560058,37.333351118106364,-30.767374635003605,0.8546109526918039,1,0.33460760116577326,-0.42445755004882635,-1.6745902299880964,2.469283342361452,-1.9394884109497053,4,-0.09444445822003722,1.739135744433831,11.104033470153807,-1.0000000000000069,10.843783378601074,-1.49181262646905,11.283729553222654,-0.09444445822003722
7278,2009-01-20,10.670282363891602,11.153605461120604,10.626907348632812,11.153605461120604,7769936.0,-0.04333335071908151,1.1794866229545806,2.689669629826154,56.464385626008365,67.7025581484707,0.9713460635017555,0.18603127648615114,-0.7989304363674066,4.064187046596842,10.910355858562525,0.5266981124877912,1.1358802581124827,-0.33739624023437464,-1.9417421347839117,1.2669496543151624,-1.1395691875091423,0.464776707040393,1.5200291475061007,18.681323327701392,-49.20917818685173,0.8021729472747681,1,0.8179306983947754,0.05886554718017578,-1.0317085981369019,2.772909402847292,-1.5986833572387695,1,-0.036585357133983365,3.8837355801409505,11.153605461120604,1.739135744433831,11.104033470153807,-1.0000000000000069,10.843783378601074,-0.036585357133983365
7279,2009-01-21,10.564942359924316,10.874765396118164,10.385246276855467,10.874765396118164,12391617.0,-0.009872278949595303,2.1599917506225625,0.6410267540908585,49.71014240606559,64.68932282898018,0.995875434977556,0.34415398404988373,-0.6909111124186005,4.016253325994359,10.773841616613163,0.4895191192626971,1.015059820006238,-0.4650434494018558,-2.0292551856331134,1.0991682868294017,-1.2471493175174846,0.31706241871377294,1.5215266593674048,18.124933868159708,-43.815949749334365,0.7821058681156285,1,0.8860921859741193,0.16420555114746094,-0.9263685941696167,2.7884008884429914,-1.7783803939819336,2,-0.058650974508818954,1.1794866229545806,10.670282363891602,3.8837355801409505,11.153605461120604,1.739135744433831,11.104033470153807,-0.058650974508818954
7280,2009-01-22,10.298495292663574,10.595925331115724,9.988673210144043,10.397638320922852,9403776.0,-0.02521992626021774,1.4499949018559064,0.319998891874671,44.83733345640065,61.11133001929822,1.1077985223616444,0.6734337775780936,-0.44080647796046435,4.119692287311832,10.753059599703812,0.6072521209716815,0.886596139189292,-0.7494602203369141,-2.268510697431573,0.7695902567577448,-1.5089854588842435,0.010065018210415388,1.6518759072332472,22.321421823286226,-36.53627980983477,0.7595252385473291,1,0.9542527198791504,0.5638766288757324,-0.8101855516433716,2.822481393814087,-2.2493104934692383,3,-0.04753307209951496,2.1599917506225625,10.564942359924316,1.1794866229545806,10.670282363891602,3.8837355801409505,11.153605461120604,-0.04753307209951496
7281,2009-01-23,10.335674285888672,10.515371322631836,9.951494216918944,9.982476234436037,9767533.0,0.0036101383909534768,-1.7164190761469913,-3.5625102203753225,31.095405015236977,54.87449870502477,0.8436311573137321,0.7061322542082866,-0.492434981597901,3.9236070942444066,10.747904303816677,0.5638771057128924,0.7232877997104303,-0.7336589813232415,-2.196149340025471,0.7288313773789881,-1.4649041606743562,-0.0024138019721267057,1.4185271150328713,26.956555488044888,-25.954301610457545,0.7312451793511149,1,0.7993412017822266,0.5328936576843262,-0.8427172899246216,2.379434823989868,-2.4909725189208993,4,-0.11810552753618386,1.4499949018559064,10.298495292663574,2.1599917506225625,10.564942359924316,1.1794866229545806,10.670282363891602,-0.11810552753618386
7282,2009-01-26,10.292299270629883,10.645496368408203,10.08781623840332,10.335674285888672,6633156.0,-0.0041966314010116745,-1.4657505365643857,-0.1228064964696041,29.982375379711073,50.94530920686568,0.621070805571108,0.8059579212880035,-0.4465327146614051,3.8103659213090992,10.689484950049325,0.5576801300048828,0.5365786346800423,-0.7866384983062744,-2.224649277077539,0.6513722804649902,-1.5056438876919067,-0.06763310892064212,1.245577268211349,28.35054204465685,-19.004201118353887,0.7190053893856322,1,0.4771256446838361,0.6909031867980957,-0.7993422746658325,2.382533311843872,-2.044828414916994,0,-0.06441904928514475,-1.7164190761469913,10.335674285888672,1.4499949018559064,10.298495292663574,2.1599917506225625,10.564942359924316,-0.06441904928514475
7283,2009-01-27,10.465799331665039,10.657889366149902,10.248924255371094,10.36046028137207,8312021.0,0.01685726934993581,-1.4905681197802325,-2.4285651466514224,32.36796863344745,47.19487970645635,0.3340783235183977,0.6784677994194084,-0.5920653492577017,3.479074940708731,10.91729403799487,0.4089651107788086,0.3107957822967009,-0.6202643394470222,-2.043848600610982,0.8033199217169376,-1.332056470029002,0.09152779113495768,0.8817113285455189,55.70466471098633,13.016333077325896,0.7117921305819803,1,0.1982860565185547,0.5174031257629395,-1.161833643913269,1.648254632949829,-2.9309191703796387,1,-0.11959738972895118,-1.4657505365643857,10.292299270629883,-1.7164190761469913,10.335674285888672,1.4499949018559064,10.298495292663574,-0.11959738972895118
7284,2009-01-28,11.01728343963623,11.308515548706055,10.639300346374512,10.688871383666992,11588737.0,0.05269393101228648,-2.130434976568233,3.1176667632360395,37.08399768091165,44.624599560171184,-0.28963395864409236,0.2130633444330705,-1.1371628795024655,2.7845637728463366,10.499201066610658,0.8427162170410156,0.04178009324390075,-0.11649289131164586,-1.457263767210744,1.2242779845874523,-0.786878329261194,0.5538925466379023,-1.065789222717287,78.53887022643262,39.662038423244226,0.6703854379495486,1,-0.3531980514526367,0.10843753814697266,-1.6854337453842163,1.0967705249786377,-3.680690288543702,2,-0.17660292064226324,-1.4905681197802325,10.465799331665039,-1.4657505365643857,10.292299270629883,-1.7164190761469913,10.335674285888672,-0.17660292064226324
7285,2009-01-29,10.366656303405762,10.893354415893556,10.255120277404783,10.788015365600586,7740403.0,-0.05905513276437513,1.0196095295433043,-1.2830194706198366,26.608189634611193,40.82550919123812,0.3198285911647467,0.8918470686807183,-0.46420584987714797,3.284553905566135,10.667955586720783,0.7621631622314471,-0.09453468194030101,-0.7559664249420166,-2.1193146990029987,0.6073818491189655,-1.4376405619725077,-0.07429228791152553,-0.3880216598510753,30.593630089814138,-1.6508040514390707,0.6816741370304906,1,0.29742908477783203,0.7590646743774414,-1.0348066091537476,1.7473976612091064,-2.819383144378662,3,-0.15242082801030743,-2.130434976568233,11.01728343963623,-1.4905681197802325,10.465799331665039,-1.4657505365643857,10.292299270629883,-0.15242082801030743
7286,2009-01-30,10.044441223144533,10.521567344665527,9.988673210144043,10.465799331665039,8094477.0,-0.031081871611328693,1.0,0.9999977366706836,23.796426570853583,36.88291382258294,0.5318654667177469,1.2210302068848318,-0.12174607612600852,3.4484746207829247,11.414355714506492,0.5328941345214844,-0.2429511836428997,-1.0428617477416982,-2.481297558369734,0.3955740628863378,-1.7620796530557161,-0.3236438424276802,1.2640743255615217,4.225354148075758,-19.857740593944808,0.7192179053140179,1,0.585563659667967,1.099868774414059,-0.7125915288925189,2.069612741470335,-1.7412023544311541,4,-0.1986428492759459,1.0196095295433043,10.366656303405762,-2.130434976568233,11.01728343963623,-1.4905681197802325,10.465799331665039,-0.1986428492759459
7287,2009-02-02,9.864744186401367,10.06922721862793,9.728422164916992,9.963887214660645,6930907.0,-0.01789019744862519,1.1999981531244517,0.23529398450974012,29.02684767398229,33.83429849458005,0.5693883134836444,1.3272489299411863,0.07732400953118201,3.485430212147996,11.512458623749586,0.3408050537109375,-0.34685039675347795,-1.1327103137969967,-2.642779044750201,0.37735841715620744,-1.8877446792735988,-0.37767594832039464,1.4173745155334476,8.62746612845596,-16.97177133934078,0.7550343654766017,2,0.6537246704101562,1.257878303527832,-0.5995064973831177,2.249309778213501,-1.1959142684936523,0,-0.20477392837193287,1.0,10.044441223144533,1.0196095295433043,10.366656303405762,-2.130434976568233,11.01728343963623,-0.20477392837193287
7288,2009-02-03,9.970084190368652,10.05683422088623,9.777994155883787,9.982476234436037,6966089.0,0.010678432402990934,2.461529354659238,0.12499158322032593,32.09460996488484,31.87701711222663,0.3959147113943775,1.1444255113492225,0.017750847586901486,3.227211847189489,11.407678992517656,0.2788400650024432,-0.48091913454216595,-0.9409299373626716,-2.4795894975986723,0.5977296228733291,-1.710259717480671,-0.17160015724467215,1.2498866500854504,15.294160961053759,-11.534983145991706,0.769329780118,2,0.5483846664428711,1.1525382995605469,-0.7048465013504028,2.143969774246216,-1.3384332656860352,1,-0.1727782134798671,1.1999981531244517,9.864744186401367,1.0,10.044441223144533,1.0196095295433043,10.366656303405762,-0.1727782134798671
7289,2009-02-04,10.032048225402832,10.441014289855957,9.988673210144043,10.124995231628418,9936178.0,0.0062149961676389864,-4.034485686688673,7.500538710172851,37.6647757310999,31.08006625385988,0.27983821697562483,0.9984708733492482,0.03697683736085011,3.0076158930595653,10.974387103230054,0.4709300994873047,-0.6174442400245255,-0.7931451320648186,-2.326593478371258,0.7403032142416208,-1.5598693052180383,-0.026420958911598902,1.128260668029787,26.063838496299653,-3.1899401785628854,0.76672417315322,2,0.4864206314086914,1.0905742645263672,-0.683158278465271,2.082005739212036,-1.4375762939453125,2,-0.248919064981584,2.461529354659238,9.970084190368652,1.1999981531244517,9.864744186401367,1.0,10.044441223144533,-0.248919064981584
7290,2009-02-05,9.976280212402344,10.13119125366211,9.48056411743164,9.945298194885254,10082068.0,-0.005558985737256994,2.8181884323607354,-0.3333299131969383,31.726915325727234,31.150234066136573,0.31859731517165635,0.9409456213941745,0.15977901639981695,2.8980888896920067,10.42443199600569,0.6506271362304688,-0.7144598316342581,-0.7463619709014893,-2.2142428345911984,0.7215188927882199,-1.480302402746343,-0.012421539056635567,1.1267532118896497,47.61907379364237,17.857852778375285,0.7339404318448542,2,0.4182596206665039,1.0224132537841797,-0.624292254447937,0.5266978740692139,-1.3446292877197266,3,-0.2645963229890236,-4.034485686688673,10.032048225402832,2.461529354659238,9.970084190368652,1.1999981531244517,9.864744186401367,-0.2645963229890236
7291,2009-02-06,10.186959266662598,10.348067283630373,9.932905197143556,9.976280212402344,11508046.0,0.021117996866040434,-1.7916710754560625,6.800043094160741,35.11449888417707,31.72047001107724,0.0945472441366384,0.5902062760962963,-0.005405268370370919,2.5391741093406903,9.439279306719204,0.4151620864868164,-0.76494831026546,-0.4275549411773678,-1.6958814930510044,0.8407716106962688,-1.061718217114187,0.2066083347594514,0.818725999217774,73.54833905104235,42.896574187364536,0.6341632759368188,2,0.20758056640625,0.8117341995239258,-0.7094932794570923,0.12702679634094238,-1.4561653137207031,4,-0.2591240465910196,2.8181884323607354,9.976280212402344,-4.034485686688673,10.032048225402832,2.461529354659238,9.970084190368652,-0.2591240465910196
7292,2009-02-09,10.527764320373537,10.571139335632324,10.143584251403807,10.199352264404297,7424577.0,0.03345503253618021,1.0597019725311287,1.5588263252954868,47.7045951718793,33.42453962645856,-0.23394653966962053,0.10701671079051067,-0.29082335457285247,2.051005937607453,8.264784705030074,0.4275550842285174,-0.7625803581081669,0.007126235961916194,-0.9405026859875871,0.9547551579114195,-0.4666882250128346,0.48094069693666697,0.3864136765999113,96.02273969416333,61.21893617178434,0.4738144609747515,2,-0.13322448730468928,0.4709291458129865,-0.5917611122131365,-0.2137782573699969,-1.4685583114624041,0,-0.21130084070700672,-1.7916710754560625,10.186959266662598,2.8181884323607354,9.976280212402344,-4.034485686688673,10.032048225402832,-0.21130084070700672
7293,2009-02-10,9.660261154174805,10.583532333374023,9.505350112915039,10.397638320922852,10014771.0,-0.08240146148787952,-1.059173020250112,-2.245280443715232,38.30128549008524,33.55979382747785,0.56688891169863,0.881609563016692,0.6043507788406419,2.782216695253524,8.311496876651644,1.0781822204589844,-0.7298387714745616,-0.7726972103118896,-1.696551730176271,0.15115730955249163,-1.2346244702440803,-0.310769950379699,1.1679000100261359,16.292131916931968,-19.769586176560797,0.46192725993219075,2,0.526698112487793,1.3384323120117188,0.6769618988037109,0.5576798915863037,-0.5019121170043945,1,-0.10262985859741791,1.0597019725311287,10.527764320373537,-1.7916710754560625,10.186959266662598,2.8181884323607354,9.976280212402344,-0.10262985859741791
7294,2009-02-11,10.874765396118164,11.110230445861816,10.292299270629883,10.639300346374512,15974476.0,0.125721677971252,1.315789331572858,-0.31932782890754735,55.98455942606512,36.82383491541717,-0.7486902992941431,-0.38483486655215593,-0.585378258631426,1.4155298163793226,8.413827169529833,1.4499692916870117,-0.6578248485600682,0.46225523948669434,-0.39824379925117626,1.322754278224565,0.03200572011775904,0.8925047588556296,-1.3942012786865234,85.55133369108319,45.77899281972765,0.43024951936893535,2,-0.5793681144714355,0.12392807006835938,-0.4353008270263672,-0.7745568752288818,-2.255507469177246,2,-0.20626784944126197,-1.059173020250112,9.660261154174805,1.0597019725311287,10.527764320373537,-1.7916710754560625,10.186959266662598,-0.20626784944126197
7295,2009-02-12,10.527764320373537,10.800407409667967,10.07542324066162,10.788015365600586,8613161.0,-0.0319088332580022,4.086981106192829,-1.105264010562845,51.874245471526464,39.943592571047496,-0.4206707602797124,-0.06611268719230701,-0.19395111461740377,1.588085908597911,9.097238569017092,0.7993421554565447,-0.6122384711478901,0.13105511665344416,-0.7074236885823115,0.9695339218891998,-0.2881842859644337,0.550294519271322,-1.0224142074584979,63.70656967184631,21.391386246848853,0.41923940261787773,2,-0.23236703872680842,0.4709291458129865,0.10378980636596502,-0.7311813831329363,-1.065789222717287,3,-0.18363750650977928,1.315789331572858,10.874765396118164,-1.059173020250112,9.660261154174805,1.0597019725311287,10.527764320373537,-0.18363750650977928
7296,2009-02-13,10.775622367858887,11.104033470153807,10.41003131866455,10.41003131866455,8795847.0,0.023543274710822404,-2.796603625929298,-1.4047630389933146,54.53488444926049,42.77781887941173,-0.6189976427165771,-0.3582011397493865,-0.40237646952293105,1.1886049897552287,9.292604182227823,0.694002151489256,-0.620623436621802,0.39533371925353933,-0.39637951071465416,1.1870469492217328,-0.0005228957305565274,0.7911903342376352,-1.2381746482849127,79.15059016340838,33.62031039981759,0.3958566149840964,2,-0.4802250862121582,0.22307109832763672,0.018588542938232422,-1.0038254261016846,-1.5119333267211914,4,-0.19896497575594574,4.086981106192829,10.527764320373537,1.315789331572858,10.874765396118164,-1.059173020250112,9.660261154174805,-0.19896497575594574
7297,2009-02-17,10.10020923614502,10.478192329406738,10.063030242919922,10.310888290405273,10361583.0,-0.06267973288749085,-1.913039550593376,-0.5762697274031564,46.8650409487972,44.418977877624215,0.10429664308313669,0.24690687056281746,0.3008395264269854,1.7215715410153027,9.86024097792462,0.7125921249389648,-0.5377423594014168,-0.22740960121154785,-0.9385673137268462,0.4837481113037505,-0.582988457469197,0.12816925504610133,-0.5313058620452882,37.06563729507101,-6.881149832333399,0.3555788562576489,2,0.19518804550170898,0.8984842300415039,0.8179306983947754,-0.2044832706451416,-0.8613061904907227,1,-0.13558286280867127,-2.796603625929298,10.775622367858887,4.086981106192829,10.527764320373537,1.315789331572858,10.874765396118164,-0.13558286280867127
7298,2009-02-18,10.279906272888184,10.521567344665527,10.050637245178224,10.211745262145996,10635449.0,0.017791417241149077,-1.4126936043387044,-0.32353007745130435,43.246314103571954,45.03914880789888,-0.029983467738182057,0.03843487890162578,0.16339254867280317,1.3988288114362284,10.293227435234128,0.4709300994873029,-0.39879690346199403,-0.0281937599182136,-0.7209424664036401,0.6645549465672129,-0.374568113160926,0.3181805933244988,-0.6801763573532114,21.63745742819482,-17.192842678805533,0.3463743532427131,2,0.015491008758544922,0.6196441650390625,0.6459789276123047,-0.38108229637145996,-0.6134481430053711,2,-0.11874624452525184,-1.913039550593376,10.10020923614502,-2.796603625929298,10.775622367858887,4.086981106192829,10.527764320373537,-0.11874624452525184
7299,2009-02-19,9.945298194885254,10.583532333374023,9.864744186401367,10.41622829437256,8158062.0,-0.03254972069982898,-1.2745088571687238,-6.909083277367387,45.90361888133284,46.61433809185507,0.3252260227199617,0.3417629226538246,0.520453740675741,1.588378389466044,10.494019311810069,0.7187881469726562,-0.29848450969165086,-0.3318196296691891,-1.0315922103414117,0.3679529510030335,-0.6817059200052995,0.018066660666921308,-0.3153582687437453,6.500016544964991,-31.993597132770454,0.3498862903361113,2,0.36249208450317383,0.5886616706848145,1.0208640098571777,-0.04647421836853027,-0.6816091537475586,3,-0.07912775889611456,-1.4126936043387044,10.279906272888184,-1.913039550593376,10.10020923614502,-2.796603625929298,10.775622367858887,-0.07912775889611456
7300,2009-02-20,9.80897617340088,10.019655227661133,9.51154613494873,9.728422164916992,12154061.0,-0.013707182913276772,1.0246934692272176,-0.17105300462125114,47.625000505005914,48.00439382750272,0.4864786491074149,0.46328383562948083,0.6613278316073607,1.5820267041567089,10.336269153732122,0.5081090927124023,-0.21910655773753618,-0.4436656951904272,-1.1738720204861597,0.2865406301053053,-0.8087688578382934,-0.07856253254256096,1.3012542724609357,18.67707402607682,-23.15358103669725,0.36510316264786663,2,0.49881410598754705,0.6196441650390607,1.291958808898924,0.08984780311584295,-1.1463432312011737,4,-0.12128872834721893,-1.2745088571687238,9.945298194885254,-1.4126936043387044,10.279906272888184,-1.913039550593376,10.10020923614502,-0.12128872834721893
7301,2009-02-23,9.11497402191162,9.976280212402344,9.090188026428224,9.920512199401855,7995227.0,-0.07075174199843559,-1.0724632185651493,-9.999976322113763,43.14836018041405,47.4981454951177,1.1314080894369578,1.1184907692048345,1.3547081813593476,2.149242086782966,10.293454495690119,0.8860921859741193,-0.19026722535386575,-1.0766328334808364,-1.964634061367251,-0.18863160559442171,-1.5206334474240446,-0.6326322195376282,1.9632827377319355,1.6597642866491669,-42.537955965386686,0.4440006139432077,2,0.9852352142334002,1.118458271026613,2.0603182315826434,0.7838499546051043,-0.5638771057128888,0,0.03806934335857348,1.0246934692272176,9.80897617340088,-1.2745088571687238,9.945298194885254,-1.4126936043387044,10.279906272888184,0.03806934335857348
7302,2009-02-24,9.629279136657717,9.691243171691896,9.071599006652832,9.195528030395508,8234235.0,0.05642419972999946,1.222224502324842,-0.5384612652545152,47.1022098650066,48.47602598122006,0.5322182021987771,0.5817960042214168,0.8351574238350548,1.4968926020931512,10.48865733238496,0.6196441650390643,-0.12397415866285932,-0.529176712036131,-1.4502388076998898,0.3918853836276277,-0.9897077598680113,-0.06864566420425078,1.3694548736572258,36.88523297613135,-10.515491870014287,0.46053104783187954,2,0.4616355895996076,0.5948586463928205,1.4794013500213605,0.269544839859007,-0.6320381164550799,1,-0.03796650718414174,-1.0724632185651493,9.11497402191162,1.0246934692272176,9.80897617340088,-1.2745088571687238,9.945298194885254,-0.03796650718414174
7303,2009-02-25,9.214117050170898,9.623083114624023,9.12736701965332,9.44338607788086,8562649.0,-0.04311455515982887,-1.461539918642591,-0.5285727791812581,43.439365170575456,47.08211550838788,0.9805552941391404,0.946926582924922,1.2673089129495914,1.787113399868879,10.71713974858177,0.5019121170043963,-0.09254321957821432,-0.8817546844482429,-1.8816145059396678,0.11810513704318204,-1.3816845951939563,-0.38182477370252954,1.6689888599243172,9.426212188015848,-38.993305560849116,0.49992991074571275,2,0.8736991882324219,0.9759402275085449,1.8945634365081787,0.6847069263458252,0.7001991271972656,2,0.0026900022377009947,1.222224502324842,9.629279136657717,-1.0724632185651493,9.11497402191162,1.0246934692272176,9.80897617340088,0.0026900022377009947
7304,2009-02-26,9.071599006652832,9.56731414794922,9.046813011169434,9.369028091430664,6584580.0,-0.015467357614631472,-1.999997251667561,1.2972929128224753,42.84314037622917,46.07865938668818,0.9391581069498649,0.9867986410881322,1.419118241411482,1.8214904202569997,11.907675331214218,0.5205011367797869,-0.14534718232129507,-0.926988506317139,-1.9279900145952578,0.07401300196097971,-1.4274892604561984,-0.42648775217807966,1.7028164892358397,2.547791929998951,-44.07388035482951,0.5005007541390594,2,1.003824234008789,1.106065273284912,2.037081480026245,0.8272249698638916,1.1773252487182617,3,0.06557378944921721,-1.461539918642591,9.214117050170898,1.222224502324842,9.629279136657717,-1.0724632185651493,9.11497402191162,0.06557378944921721
7305,2009-02-27,8.786561965942383,9.15215301513672,8.774168968200684,8.83613395690918,9394093.0,-0.03142081572404287,-9.166602539438292,0.16666826986279848,39.05039053045121,44.358160062376044,1.06301917305764,1.209395784996902,1.7201142508989236,1.997313087062908,12.890862515407111,0.37798404693603693,-0.09575008563058418,-1.1330208301544182,-2.253942958007162,-0.012098702301674535,-1.69348189408079,-0.5725597662280464,1.84964533116875,1.0309360137405248,-40.4420878223089,0.5604610639263723,2,0.8922886848449707,1.2547802925109863,2.3035292625427246,1.1122620105743408,1.3136472702026367,4,0.05430190750884201,-1.999997251667561,9.071599006652832,-1.461539918642591,9.214117050170898,1.222224502324842,9.629279136657717,0.05430190750884201
7306,2009-03-02,8.049184799194336,8.675025939941406,8.030595779418945,8.637846946716309,8901875.0,-0.08392101138149333,-1.0594080528342484,11.874894190073105,31.751826201275264,42.678913979318054,1.5343310652573496,1.8863428372627649,2.450228978166095,2.633930838604037,13.826457474254294,0.7559661865234375,-0.2543296847310028,-1.7706351757049568,-3.1662646024299494,-0.3750057489799641,-2.468449889067452,-1.0728204623424613,2.400818665025753,1.1193839138811748,-32.07153949062244,0.697814713362496,3,1.2578792572021484,1.620370864868164,3.0083751678466797,1.8496391773223877,1.4375762939453125,0,0.07621245608210825,-9.166602539438292,8.786561965942383,-1.999997251667561,9.071599006652832,-1.461539918642591,9.214117050170898,0.07621245608210825
7307,2009-03-03,7.8447017669677725,8.365203857421875,7.59684419631958,8.204095840454103,14370331.0,-0.025404191520988606,1.2545430378329976,0.6105268956042667,35.18705952216442,41.78344124805054,1.5480142518794144,2.036122945113127,2.6357347535578635,2.7549335547159233,14.598783499299744,0.7683596611022949,-0.38429425904950243,-1.87411608695984,-3.525081182145496,-0.22315099177418407,-2.699598634552669,-1.0486335393670112,2.3149727750761793,12.23239611129371,-22.14203425367522,0.8254825475928281,3,1.2454864978790292,1.6079781055450448,3.1570899486541757,2.054122209548951,1.7040233612060556,1,0.0900474192920151,-1.0594080528342484,8.049184799194336,-9.166602539438292,8.786561965942383,-1.999997251667561,9.071599006652832,0.0900474192920151
7308,2009-03-04,8.247470855712889,8.383792877197267,7.993416786193848,8.148327827453612,10246517.0,0.05134281719173628,1.0999982044237562,-0.27586161145489274,25.29137315890587,39.493191723336444,0.9237697710395274,1.5786196412587987,2.233459157443127,2.2684967595190315,15.399007686254155,0.5390911102294949,-0.5580706600850416,-1.385216331481935,-3.1563512440832167,0.3859185811193466,-2.270783787782575,-0.4996488751812951,1.5534074379296516,33.01885719471237,4.906543229222898,0.8855674563006407,3,0.5607788562774676,1.2052090167999285,2.6288428306579608,1.6513531208038348,2.0510244369506854,2,0.09090910142112163,1.2545430378329976,7.8447017669677725,-1.0594080528342484,8.049184799194336,-9.166602539438292,8.786561965942383,0.09090910142112163
7309,2009-03-05,7.5348801612854,8.241274833679201,7.454326152801514,7.950041770935059,10313491.0,-0.08640111700836006,-1.7311822262675638,-4.187501803595648,23.664123738903555,36.830872082658395,1.406381492992276,2.2077278677736576,2.923490870215252,2.9242852123494867,17.074398210740892,0.7931447029113752,-0.6621436019199649,-1.9729486227035515,-3.9639746652840877,0.018077419876984635,-2.9684616439938196,-0.9774356014132835,1.957433358731926,4.744536105000247,-18.08603600277209,0.9955130212902679,3,1.1804230213165283,1.8465406894683838,3.2887637615203857,2.3639438152313232,2.7078471183776855,3,0.31578949699935865,1.0999982044237562,8.247470855712889,1.2545430378329976,7.8447017669677725,-1.0594080528342484,8.049184799194336,0.31578949699935865
7310,2009-03-06,7.336593151092528,7.832308769226074,7.101128101348878,7.609237194061278,11209004.0,-0.026315881068909475,1.0344844056611084,0.6567178578935218,19.4719445963334,34.20015923998277,1.3601094385780792,2.316905380493121,3.102242727929526,3.071856508658535,18.23220677648924,0.7311806678771964,-0.7768672793692311,-2.039251279830933,-4.238595554324703,0.1600929946628371,-3.138923417077817,-0.9395791425840487,1.8296423901702683,14.960631114038328,-0.7150277072161799,1.0996721372468847,3,1.059592485427859,1.7690861225128183,3.55831003189087,2.5622308254241952,2.528151035308839,4,0.3969596029520699,-1.7311822262675638,7.5348801612854,1.0999982044237562,8.247470855712889,1.2545430378329976,7.8447017669677725,0.3969596029520699
7311,2009-03-09,7.5472731590271,7.801327228546143,7.163093090057372,7.218861103057861,12604804.0,0.028716326992072272,-1.9014066188472543,-1.2045451365569733,25.299769518432058,31.777665868141153,1.0098628853332343,2.0009149568661524,2.8750717109259973,2.7802029049613974,19.823132875682358,0.6382341384887704,-0.8971908781764881,-1.6965869665145874,-4.00509142026185,0.6119174872326756,-2.850839193388218,-0.5423347396409568,1.247243043051192,34.78267011605813,20.91163959059591,1.1542522268736315,3,0.8148324489593506,1.558406114578247,3.347630023956299,2.351550817489624,2.4847750663757324,0,0.3382593982390074,1.0344844056611084,7.336593151092528,-1.7311822262675638,7.5348801612854,1.0999982044237562,8.247470855712889,0.3382593982390074
7312,2009-03-10,8.303238868713379,8.309435844421388,7.683595180511475,7.739363193511963,9188814.0,0.10016408492941431,1.1720411245112772,1.7169761735367997,32.793954574803536,30.594842468610942,0.051425173206533614,1.1275589471234255,2.1048667875067366,1.9577207980266849,21.488269404538723,0.7621626853942889,-1.0150477992886167,-0.829394984245301,-3.09132702076203,1.432537052271428,-1.9603610025036655,0.3015710340130635,0.18646747523361817,93.71979257553028,77.49211086387899,1.1309660182583645,3,0.03098225593567072,0.8024404048919678,2.583918571472168,1.5955851078033447,2.1935434341430646,1,0.14253741740295878,-1.9014066188472543,7.5472731590271,1.0344844056611084,7.336593151092528,-1.7311822262675638,7.5348801612854,0.14253741740295878
7313,2009-03-11,8.668829917907715,8.780365943908691,8.303238868713379,8.495328903198242,11127021.0,0.044029932773810065,1.4062505260474658,0.3076937387793829,38.948499253833766,30.16210456612256,-0.4466155254881716,0.7208419597555391,1.7217997635593996,1.553975538889107,22.082633542650825,0.4771270751953125,-1.0495436150041062,-0.41423237323760986,-2.670926521812902,1.8424617753376813,-1.5425794475252559,0.7141147010500362,-1.567701816558837,93.35793756106925,72.76443035454807,1.1283470742876456,3,-0.5421893596649152,0.43684935569763184,2.1517157554626465,1.2299940586090088,2.0820064544677734,2,0.10150103515682796,1.1720411245112772,8.303238868713379,-1.9014066188472543,7.5472731590271,1.0344844056611084,7.336593151092528,0.10150103515682796
7314,2009-03-12,8.631650924682617,8.668829917907715,8.309435844421388,8.668829917907715,9360041.0,-0.0042888133205030154,18.333179427985026,-0.21428689213924113,39.62882132755523,30.226374654689675,-0.5346278913742548,0.6127732760112554,1.7491003948021735,1.5520010173879406,23.53895441605292,0.35939407348632635,-1.1573778732085405,-0.33925564289092947,-2.4384870490975814,1.7599757633157216,-1.3888713459942554,0.7103600602123965,-1.4969380664825431,91.14389781739467,67.40362479155584,1.0496157031033255,3,-0.690903902053833,0.4740283489227295,2.188894748687744,1.2671730518341064,1.3198432922363263,3,0.19310840794251027,1.4062505260474658,8.668829917907715,1.1720411245112772,8.303238868713379,-1.9014066188472543,7.5472731590271,0.19310840794251027
7315,2009-03-13,8.59447193145752,8.786561965942383,8.420971870422362,8.706007957458496,5894830.0,-0.0043072864680825385,1.6818124580255336,2.9999743491086317,44.81481143689272,31.67781745864717,-0.5895609937331034,0.5245842959031553,1.7587856802771,1.5390241473933184,24.71523973581909,0.3655900955200213,-1.2155575700917058,-0.27977001667022705,-2.2513141808956156,1.6917741475551615,-1.2655420987829213,0.7060020654424672,-1.4268460115432733,88.1679262634371,59.0885549157083,0.9857720821126944,3,-0.6506268978118896,0.5112073421478271,2.226073741912842,1.304352045059204,1.7721843719482422,4,0.1917808751195773,18.333179427985026,8.631650924682617,1.4062505260474658,8.668829917907715,1.1720411245112772,8.303238868713379,0.1917808751195773
7316,2009-03-16,8.631650924682617,8.85472297668457,8.58207893371582,8.743186950683594,7735885.0,0.004325919442358606,-1.5882289035552297,1.0,39.017738098487584,32.10344841157197,-0.5983513089019894,0.33576357480388097,1.6887843542169634,1.4518909872322574,26.36664231609191,0.27264404296875,-1.264301062716651,-0.13539245128631627,-1.893199553226248,1.6224146506536155,-1.0142960022562821,0.7435110996836496,-1.3992675629272453,80.95237319693994,50.676782628370546,0.8789035509699658,3,-0.6537253856658936,0.4740283489227295,2.0649657249450684,1.2671730518341064,3.358473777770996,0,0.1428571744244964,1.6818124580255336,8.59447193145752,18.333179427985026,8.631650924682617,1.4062505260474658,8.668829917907715,0.1428571744244964
7317,2009-03-17,8.730793952941895,8.736990928649902,8.19789981842041,8.662632942199707,11768034.0,0.011485986762482803,12.384429606478193,-0.6111120611522479,44.28152489359685,34.21346527098207,-0.6242282191692698,0.13572585197260167,1.5279295301718463,1.3059302894894387,27.811326111114244,0.5390911102294922,-1.2637487992388916,0.03222134113311803,-1.6098040760226837,1.6742467582889198,-0.7887913674447837,0.8532340497110189,-1.4010702142907707,81.13205629500138,46.22727583847782,0.8210127085779011,3,-0.7528684139251709,0.37488532066345215,1.965822696685791,1.168030023574829,3.6992788314819336,1,0.1490419175477704,-1.5882289035552297,8.631650924682617,1.6818124580255336,8.59447193145752,18.333179427985026,8.631650924682617,0.1490419175477704
7318,2009-03-18,9.059206008911133,9.164545059204102,8.414774894714355,8.774168968200684,8990797.0,0.037615371263981956,2.025004088150136,4.181819453772107,49.85954946884949,37.12406812986495,-0.9223853217821425,-0.30443559658279895,1.1391509489498723,0.9462833276086329,29.11856309161832,0.7497701644897461,-1.1309656961628072,0.4216684103012085,-1.0553207268146156,1.8986575474170317,-0.3168261582567027,1.1601629788591206,-1.637982315978002,89.10261532891147,48.03511197384296,0.7384945685579117,3,-0.9263694286346436,0.04647326469421387,1.6374106407165527,1.2733693122863752,4.486227989196777,2,0.15868678695806593,12.384429606478193,8.730793952941895,-1.5882289035552297,8.631650924682617,1.6818124580255336,8.59447193145752,0.15868678695806593
7319,2009-03-19,9.15834903717041,9.294671058654783,8.922883987426758,9.2017240524292,7236082.0,0.01094389819171293,2.243238521501162,-0.15217325843222934,54.39882787288492,41.00483293837068,-0.8571609583705637,-0.49071707264269016,0.9779507211742455,0.8224969435120748,30.167673474894237,0.37178707122802557,-1.0128405908730205,0.5601588964462287,-0.8080633582389378,1.9283811511313953,-0.12395223089635543,1.244270023788812,-1.597659634935602,87.57060574862976,39.72695403918419,0.6841111273425834,3,-0.9294669628143328,-0.05266976356506348,1.4344773292541504,1.1897172927856428,4.002904891967775,3,0.17388366928818177,2.025004088150136,9.059206008911133,12.384429606478193,8.730793952941895,-1.5882289035552297,8.631650924682617,0.17388366928818177
7320,2009-03-20,8.619257926940918,9.276081085205078,8.59447193145752,9.226510047912598,11649095.0,-0.05886335059316006,-1.0754693421224573,14.000043973440043,57.076919179171384,44.53562734511949,-0.13073833597768747,-0.04777618887945856,1.4384516370504237,1.3441462510393318,30.971875404775762,0.6816091537475586,-0.8799410664595015,0.0805536985397346,-1.1638715305196854,1.3249789275991546,-0.5416589159899754,0.7027663130694446,-0.8851703590641122,38.41804863796995,-14.702398138804092,0.6222126145297098,3,-0.13012480735778809,0.4833228588104248,2.027787446975708,1.7535943984985352,4.108244895935057,4,0.154565079879313,2.243238521501162,9.15834903717041,2.025004088150136,9.059206008911133,12.384429606478193,8.730793952941895,0.154565079879313
7321,2009-03-23,9.46197509765625,9.46197509765625,8.86711597442627,8.86711597442627,8468562.0,0.09777142972845487,1.0,-0.9795916764821359,67.33067570293706,48.373040803801,-0.752417350406672,-0.9098104448242097,0.5149288152386049,0.49919815728465977,31.208497047570603,0.842717170715332,-0.638776825991906,0.9059208154678338,-0.38127474499784064,2.193116375933508,0.26232303523499567,1.549518595700671,-1.5718291807016467,100.0,39.984596420966085,0.6435977802328373,3,-0.6320376396179199,-0.3593943119049072,1.185070276260376,1.2021102905273438,4.14542293548584,0,0.09561230043541369,-1.0754693421224573,8.619257926940918,2.243238521501162,9.15834903717041,2.025004088150136,9.059206008911133,0.09561230043541369
7322,2009-03-24,9.263689041137695,9.46817111968994,9.053009033203123,9.338046073913574,6682216.0,-0.02095609579100144,1.4814898207552543,-0.12499939880241441,61.38889346095895,50.86641793792602,-0.4509904658726249,-0.7803254996681979,0.6266412370781396,0.6748833292300809,31.43273600120281,0.4151620864868164,-0.34013457321360896,0.7259142637252811,-0.5063191821698698,1.958147709620432,0.10979754077770565,1.3420309866728566,-1.1849236224988946,80.58830346036375,16.449238288091564,0.6161167229475756,3,-0.43065357208251953,-0.4213588237762451,1.3833563327789307,1.4003963470458984,4.225976943969727,1,0.294314246647152,1.0,9.46197509765625,-1.0754693421224573,8.619257926940918,2.243238521501162,9.15834903717041,0.294314246647152
7323,2009-03-25,9.238903045654297,9.76560115814209,8.873311996459961,9.381421089172363,9047604.0,-0.002675607457604645,-1.0425524018682715,1.9166720106709076,72.57797835326346,54.52743538522694,-0.3764201816238337,-0.7943121892502454,0.5947423036141721,0.6858962525878951,31.47625223014193,0.8922891616821289,-0.09222039917296776,0.6998889684677128,-0.5352549840160439,1.9350329209514685,0.08231699222583444,1.317460944709591,-0.965620828868337,55.026473553319256,-15.938813703774876,0.617571976241878,3,-0.2571525573730469,-0.3965728282928467,1.408142328262329,1.4251823425292969,4.331315994262695,2,0.3454056962174272,1.4814898207552543,9.263689041137695,1.0,9.46197509765625,-1.0754693421224573,8.619257926940918,0.3454056962174272
7324,2009-03-26,9.666458129882812,9.734619140625,9.282278060913086,9.338046073913574,7063402.0,0.0462776892576684,-1.0563384556023057,-2.3043542267516948,79.10216023076451,58.33714080676823,-0.7171692171415831,-1.2385162894364932,0.11849678913534412,0.23514068558367995,31.42263958251838,0.4957160949707031,0.08970827464144904,1.0977010965347294,-0.21749737053663942,2.412899563606098,0.44010186299904497,1.7553003300704138,-1.1544048824798718,91.53440747611191,12.927860236472668,0.6575992335356843,3,-0.6847076416015625,-0.8241279125213623,0.9310157299041748,1.0069217681884766,4.703103065490723,3,0.40128202244353206,-1.0425524018682715,9.238903045654297,1.4814898207552543,9.263689041137695,1.0,9.46197509765625,0.40128202244353206
7325,2009-03-27,9.263689041137695,9.51154613494873,9.195528030395508,9.48056411743164,4637496.0,-0.04166666666666663,1.2666698588158039,-0.6603748929188507,70.4578947876936,61.830491550013356,-0.23410760589740498,-0.8413033300696888,0.4810742944994786,0.609757118238166,31.083492303098616,0.4709300994873047,0.20115994277066562,0.6710756540298455,-0.6776397021112661,2.019791010170957,-0.0032820240407094303,1.3454333321004013,-0.5510681280164906,44.13796397524758,-38.359154169394124,0.6743576780705557,3,-0.2819385528564453,-0.7032973766326904,1.1571860313415527,1.4096908569335938,5.13065814971924,4,0.42073572101701506,-1.0563384556023057,9.666458129882812,-1.0425524018682715,9.238903045654297,1.4814898207552543,9.263689041137695,0.42073572101701506
7326,2009-03-30,8.662632942199707,9.164545059204102,8.520114898681639,9.028223991394043,5420364.0,-0.064883017582828,1.0194191585629042,1.685721824018293,54.44785095051433,62.960083334115296,0.4154996958007473,-0.2023051134066769,1.0257359003720836,1.1851128157424977,30.28039367225366,0.7435741424560565,0.30104376703147473,0.039347147941589,-1.285014025423635,1.3637083213068122,-0.6228334387410221,0.701527734624201,1.1029682159423828,11.442763212803928,-66.75822190097958,0.6621805866826117,3,0.4275550842285156,-0.12392878532409668,1.7055723667144775,2.010746955871582,5.930000305175781,0,0.4692418468840345,1.2666698588158039,9.263689041137695,-1.0563384556023057,9.666458129882812,-1.0425524018682715,9.238903045654297,0.4692418468840345
7327,2009-03-31,8.55109691619873,8.798954963684082,8.210292816162111,8.309435844421388,26028948.0,-0.012875534118227838,-1.676058597323335,-0.661014738489626,48.44516620142058,62.80292963773431,0.55749124114244,-0.03703299250841674,1.0768205447259227,1.2611344018606019,29.18097038752935,0.5886621475219709,0.36530194969100727,-0.1075086355209347,-1.3811480870578254,1.166130816015956,-0.7443283612893801,0.5293110902475107,1.1895945167541502,21.912317373850133,-52.12538811562136,0.6368197257684453,3,0.43685007095336914,-0.11773228645324707,1.6157238483428955,2.178050994873047,4.8889970779418945,1,0.5913043866179295,1.0194191585629042,8.662632942199707,1.2666698588158039,9.263689041137695,-1.0563384556023057,9.666458129882812,0.5913043866179295
7328,2009-04-01,8.997241020202637,9.133563041687012,8.458149909973145,8.476739883422853,27483491.0,0.052173903345517525,-1.4222199801289737,2.1538476716653596,54.35745377176772,62.79833251538795,0.11357686676376488,-0.4470464426209375,0.5897442478809065,0.789723704756149,27.830284411932976,0.6754131317138672,0.47265377537701525,0.30114696025848353,-0.9656585851321573,1.5679525056491235,-0.332255812436836,0.9345497329538031,0.6822344680786134,51.62596692134242,-19.4114995838385,0.63340277269532,4,-0.00929403305053711,-0.5638763904571533,1.160285234451294,1.7319068908691406,5.409499168395996,2,0.49931139499513,-1.676058597323335,8.55109691619873,1.0194191585629042,8.662632942199707,1.2666698588158039,9.263689041137695,0.49931139499513
7329,2009-04-02,9.914316177368164,10.261317253112793,9.083992004394533,9.257492065429688,21417273.0,0.10192848619996986,-1.345680067946947,1.2619071612448167,63.00366575707083,63.45685991293234,-0.7654863403659711,-1.2403116265365917,-0.35505459908512904,-0.13062312743264215,25.482667891253357,1.2640762329101562,0.5705224763188816,1.099250316619873,-0.15524425536522202,2.353744888604968,0.4720030306273255,1.7264976026124206,-1.704023361206053,83.08157282316316,13.623952753932414,0.6272472859925476,4,-0.6785111427307129,-1.233093500137329,0.22462058067321777,0.8148317337036133,3.9409399032592756,3,0.3687498761532657,-1.4222199801289737,8.997241020202637,-1.676058597323335,8.55109691619873,1.0194191585629042,8.662632942199707,0.3687498761532657
7330,2009-04-03,10.248924255371094,10.286102294921877,9.672654151916504,9.970084190368652,15312000.0,0.03374999062131523,2.473696716375973,0.4245277539819668,65.05190219282238,63.20366285625292,-0.9438743025840104,-1.4182632552736862,-0.7054800946830113,-0.47450553811231444,22.756756214517004,0.6134481430053729,0.6297302965339533,1.2882418394088742,0.08112882263563037,2.495354856182119,0.6846853310222514,1.891798347795497,-1.9976109504699693,98.20898594349825,28.957621961038512,0.6035565083866223,4,-1.0007266998290998,-1.555309057235716,-0.12238049507141113,0.4802236557006836,2.9928836822509766,4,0.4020555560104724,-1.345680067946947,9.914316177368164,-1.4222199801289737,8.997241020202637,-1.676058597323335,8.55109691619873,0.4020555560104724
7331,2009-04-06,10.10020923614502,10.224138259887695,9.79658317565918,10.193156242370604,11894881.0,-0.014510305230145293,4.520007880026595,-0.3333344733826911,62.628569136934274,63.34140459802795,-0.7767930536956307,-1.1262242990684115,-0.5758352689045445,-0.33513332084439185,19.88353288357432,0.45234107971191406,0.6588467151091351,1.011880016326904,-0.1022635285337401,2.126023561187548,0.4548082438965828,1.568951788757225,-1.7675043716430654,91.04479189063522,22.333911295743945,0.5570717724303219,4,-0.8520116806030256,-1.4065940380096418,-0.2401127815246582,0.5452866554260254,2.3608455657958984,0,0.4251533660654019,2.473696716375973,10.248924255371094,-1.345680067946947,9.914316177368164,-1.4222199801289737,8.997241020202637,0.4251533660654019
7332,2009-04-07,9.486761093139648,9.914316177368164,9.44958209991455,9.914316177368164,10967414.0,-0.06073618166345118,1.173914401191995,4.599987687509066,53.74592882865571,61.24895465084932,-0.1434609305697112,-0.4422371596988537,0.012419493876940635,0.2741156279770607,17.954770604770083,0.6506271362304688,0.7067271188579412,0.339255762100219,-0.7238672528771968,1.4023787770776348,-0.192305745388488,0.870817269588926,-1.0759203314208978,56.27122411043288,-9.452922873569094,0.5315615074887077,4,-0.23856353759765447,-0.7931458950042707,0.00154876708984375,0.7869482040405273,3.1539907455444336,1,0.538210259972516,4.520007880026595,10.10020923614502,2.473696716375973,10.248924255371094,-1.345680067946947,9.914316177368164,0.538210259972516
7333,2009-04-08,9.548725128173828,9.592100143432617,9.362832069396973,9.585904121398926,6300062.0,0.006531632284804578,8.250081763789222,0.08695720059599754,53.442621020610865,58.39789473861002,-0.17528840629044495,-0.4584043830062683,-0.08013060808316297,0.2198460155990105,16.863314726657237,0.22926807403564453,0.6300464775805317,0.3572250366210934,-0.6952638915919973,1.409713964834184,-0.16901942748545196,0.8834695007276387,-1.0628739051269527,38.65977418556372,-23.297095815269657,0.5262444641065456,4,-0.30052757263183416,-0.8551099300384504,-0.27729105949401855,0.508108377456665,3.18497371673584,2,0.4075275823455411,1.173914401191995,9.486761093139648,4.520007880026595,10.10020923614502,2.473696716375973,10.248924255371094,0.4075275823455411
7334,2009-04-09,10.298495292663574,10.348067283630373,9.759404182434082,9.759404182434082,9867751.0,0.07852044691050164,-1.18390951001101,-14.499884570988842,64.27818460940651,57.71126027435591,-0.9230436361671934,-1.1350927730734242,-0.8701837642831691,-0.5319400997216892,15.820805905855162,0.7993421554565447,0.6231276052970749,1.0236529827117913,-0.10350648971497733,2.15081245513856,0.460073246498407,1.5872327189251756,-1.7406340267416986,94.96851206182576,28.793460146073855,0.5635797362133839,4,-1.0193152427673322,-1.5738976001739484,-1.1680305004119873,-0.24166178703308105,3.2035627365112305,3,0.3989170047843478,8.250081763789222,9.548725128173828,1.173914401191995,9.486761093139648,4.520007880026595,10.10020923614502,0.3989170047843478
7335,2009-04-13,10.242727279663086,10.335674285888672,9.889530181884766,10.205549240112305,6389629.0,-0.005415161284796244,3.0,0.0689642972130527,57.66422974995609,58.0686356965161,-0.7976787710504549,-1.0008229498716155,-0.8352024539189387,-0.46695686211024956,14.946023404605215,0.44614410400390625,0.5762217071364564,0.8854722023010257,-0.2728278624810905,2.043772267083142,0.30632216990996675,1.4646222346920847,-1.5774536526787006,89.3081365296864,26.279363469533784,0.5791500323910586,4,-0.9635472297668439,-1.5181295871734601,-1.1943652629852295,-0.257152795791626,3.4328317642211896,0,0.3526920811546963,-1.18390951001101,10.298495292663574,8.250081763789222,9.548725128173828,1.173914401191995,9.486761093139648,0.3526920811546963
7336,2009-04-14,9.864744186401367,10.273709297180176,9.777994155883787,10.205549240112305,7564496.0,-0.03690258296852278,1.0779249333402698,-9.16683767699569,55.699173570459195,58.87463651529818,-0.2584193583207792,-0.5541337014209624,-0.47243929230560155,-0.08126930019082401,14.091976622469849,0.4957151412963885,0.44736211866648823,0.44583444595336985,-0.6806784128660084,1.572347304772748,-0.11742198345631927,1.009090875363059,-1.0985029400182231,50.943379789254315,-9.45674957218882,0.5632564294096892,4,-0.4616355895996094,-1.1091639995574951,-1.113811731338501,-0.055768728256225586,3.680689811706543,1,0.3423366777088872,3.0,10.242727279663086,-1.18390951001101,10.298495292663574,8.250081763789222,9.548725128173828,0.3423366777088872
7337,2009-04-15,10.032048225402832,10.044441223144533,9.80897617340088,9.821369171142578,5878530.0,0.016959794987090993,-1.0000000000000302,-0.6181805462278934,57.32265214520964,59.20410300123616,-0.216305297454765,-0.6524015534145491,-0.647539918532889,-0.23942202674596125,12.734853502634808,0.23546504974365234,0.38810934890723026,0.5480757713317868,-0.5612787712828098,1.6574303139463833,-0.006601499975511516,1.102753042639085,-1.1708974167848538,67.92450638567243,6.56190045083288,0.5546772713072979,4,-0.3160185813903791,-1.0162169933319092,-1.2981557846069336,-0.22307276725769043,3.0238656997680664,2,0.24212469098657574,1.0779249333402698,9.864744186401367,3.0,10.242727279663086,-1.18390951001101,10.298495292663574,0.24212469098657574
7338,2009-04-16,10.496782302856444,10.7074613571167,9.895726203918457,10.007262229919434,11568080.0,0.046324944518989275,-1.278260241137998,2.3235346041201654,57.61363640338495,58.60521085082662,-0.498368982752849,-1.0581666815967328,-1.1182270241044492,-0.6799409744657208,12.436614496317546,0.8117351531982422,0.4753517925164825,0.9409310340881323,-0.23672914454534855,2.118591212721613,0.35210094477139187,1.5297611234048727,-1.5464165057377208,77.77781130860751,19.395983233409922,0.5888300893167402,4,-0.4616355895996076,-1.0441017150878888,-1.7768321037292463,-0.6878068447113019,2.6087036132812518,3,0.20425016676245722,-1.0000000000000302,10.032048225402832,1.0779249333402698,9.864744186401367,3.0,10.242727279663086,0.20425016676245722
7339,2009-04-17,10.750836372375488,10.924336433410645,10.41003131866455,10.645496368408203,8737426.0,0.024203042626682825,1.2739752020290398,0.21519036662841814,64.01868814406808,58.49040928985392,-0.6942966515175737,-1.250934509358208,-1.377402321473479,-0.8913359716819969,12.450173931755595,0.5143051147460938,0.6210225187844998,1.1153607368469238,-0.16039515348787248,2.39111662718172,0.4774827916795257,1.753238682014322,-1.6599029304569282,84.86489904136931,23.661758167873046,0.6378779451673985,4,-0.6072521209716797,-1.189718246459961,-2.134676456451416,-0.9418609142303467,2.4228105545043963,4,0.18443797336821066,-1.278260241137998,10.496782302856444,-1.0000000000000302,10.032048225402832,1.0779249333402698,9.864744186401367,0.18443797336821066
7340,2009-04-20,9.951494216918944,10.589728355407717,9.883333206176758,10.509174346923828,9313886.0,-0.07435162509871995,-1.0357145801784817,-5.294096345184116,61.71171178978297,58.38853625128155,0.06528341314277242,-0.36540141577328633,-0.590777563372507,-0.06106919955661816,11.725868657046878,0.8675031661987305,0.6973686178295289,0.249406766891477,-0.939073361287166,1.43788689507012,-0.3448332971978445,0.8436468309807985,-0.6772204758511755,15.13510095863069,-50.199356587337846,0.5942400640893215,4,0.19209003448486506,-0.3903760910034162,-1.428281068801878,-0.14251875877380193,2.7202405929565447,0,0.35678700453037515,1.2739752020290398,10.750836372375488,-1.278260241137998,10.496782302856444,-1.0000000000000302,10.032048225402832,0.35678700453037515
7341,2009-04-21,10.366656303405762,10.459603309631348,9.691243171691896,9.691243171691896,8812631.0,0.04171856782883765,-1.2752300832224992,-1.2111120611522408,65.63500516088084,59.7095447326399,-0.34431707327000893,-0.7476440444697445,-1.0208868874101835,-0.4551439035169711,11.198650958814515,0.7683601379394513,0.6609835820599823,0.61933479309082,-0.5991525553113028,1.8378221414929428,0.010091118889757666,1.2285784672918822,-0.9273762931037055,54.773888778894154,-15.390037265595005,0.6092436742010614,4,-0.22307205200195312,-0.8055381774902344,-1.8418941497802734,-0.5576808452606201,2.181149482727051,1,0.3191870786139055,-1.0357145801784817,9.951494216918944,1.2739752020290398,10.750836372375488,-1.278260241137998,10.496782302856444,0.3191870786139055
7342,2009-04-22,11.990124702453613,12.36191177368164,11.023480415344238,11.209373474121094,29691692.0,0.15660482527181818,-1.3225821933053818,1.1559609839852507,71.4285675267684,61.707983233324065,-1.7604720687979665,-2.272915343052553,-2.65173270546115,-2.0453969595905583,11.3627439473265,1.995255470275879,0.6212688588180288,2.1064814090728756,0.5520668156488036,3.6608960024969477,1.3292741123608387,2.8836887057849125,-2.4023390498406982,86.07887661722489,13.009459749185709,0.7772072967120364,4,-0.9635472297668457,-1.710218906402588,-3.448322296142578,-2.1811492443084717,0.5452880859375,2,0.1297158565278329,-1.2752300832224992,10.366656303405762,-1.0357145801784817,9.951494216918944,1.2739752020290398,10.750836372375488,0.1297158565278329
7343,2009-04-23,12.430072784423828,12.461054801940918,11.72987461090088,12.00871467590332,13265828.0,0.03669253597339028,2.025643251775841,0.5396829274549059,69.33332629760147,62.26966564312351,-1.9542265140497097,-2.594555088699508,-3.0661315790573767,-2.458534536481647,12.116578521181259,0.7311801910400373,0.6225113734313155,2.3868710041046146,0.4930357192134256,4.280706288995804,1.43995336165902,3.333788646550209,-2.738829612731932,98.88143954705309,25.959908454841667,0.9469176424455942,4,-1.3539237976074219,-2.0943989753723145,-3.888270378112793,-2.6210973262786865,0.9976282119750977,3,0.05034895222265434,-1.3225821933053818,11.990124702453613,-1.2752300832224992,10.366656303405762,-1.0357145801784817,9.951494216918944,0.05034895222265434
7344,2009-04-24,13.54543399810791,13.700345039367676,12.417679786682127,12.417679786682127,17978851.0,0.08973086747180958,-1.274724828673288,2.6764744492175696,72.61904434722327,63.93131170948653,-2.8614897477214942,-3.5883917401543357,-4.181609312212348,-3.5490339692354063,13.221522213946937,1.2826652526855487,0.7675558561308709,3.308283424377441,0.8627599329094355,5.753806915845447,2.0855216786434383,4.531045170111444,-3.4664171981811513,96.13601633550975,25.32207706748612,1.2227617457340028,4,-1.849639892578125,-2.5901150703430176,-4.926176071166992,-3.7364585399627686,-0.21687602996826172,4,-0.03247943787047858,2.025643251775841,12.430072784423828,-1.3225821933053818,11.990124702453613,-1.2752300832224992,10.366656303405762,-0.03247943787047858
7345,2009-04-27,13.161253929138185,13.749916076660154,13.0311279296875,13.192235946655273,10100143.0,-0.028362329994254032,-3.936155163549783,-0.02747231373928412,70.34596026825898,65.5587324536865,-2.2571424321632882,-3.0538150354596283,-3.7908257777583625,-3.130496708741548,14.259918589453596,0.7187881469726545,0.9205735968943642,2.7292251110076915,0.005026265006263131,5.45342395700912,1.3671256880069773,4.091324534008406,-2.5028246109008805,85.49619145703063,16.529097882702132,1.3620994230007144,4,-1.44067430496216,-2.1811494827270526,-4.4939732551574725,-3.3522784709930438,-0.08055400848389027,0,0.000941627432190284,-1.274724828673288,13.54543399810791,2.025643251775841,12.430072784423828,-1.3225821933053818,11.990124702453613,0.000941627432190284
7346,2009-04-28,12.727502822875975,13.167449951171875,12.628358840942385,13.055913925170898,12914820.0,-0.032956670283666,-1.0470555004309448,10.600055406778761,72.06750746869199,67.19704971185121,-1.5361462339295144,-2.424210405389571,-3.3633657107883206,-2.668915199466179,14.175464220690431,0.5390911102294904,0.9416565180218104,2.0922305107116674,-0.6822115937766497,4.866672615199985,0.7050094584675097,3.479451562955825,-1.5126058881225575,62.50000437234924,-7.739542708682734,1.3872210522441584,4,-1.0069231986999494,-1.747398376464842,-3.9316458702087385,-2.918527364730833,0.9108772277832049,1,-0.004381693233667994,-3.936155163549783,13.161253929138185,-1.274724828673288,13.54543399810791,2.025643251775841,12.430072784423828,-0.004381693233667994
7347,2009-04-29,13.60739803314209,13.799488067626953,12.901002883911133,12.901002883911133,13566161.0,0.06913337380563145,-1.5438600044011885,-2.1509478342683788,74.86711969201846,69.11410341058827,-2.073604782460544,-3.062914924375935,-4.217683293480285,-3.5178565260447705,13.85814934578521,1.0719852447509783,1.056415478828372,2.7193106651306156,-0.1744102277824453,5.6130315580436765,1.2724502186740843,4.166171111587147,-1.9361976528454594,90.71855501032879,15.80342635028228,1.4468604464565304,4,-1.862032413482666,-2.6025075912475586,-4.641138911247253,-3.7984225749969482,0.5081090927124023,2,-0.07786883608670381,-1.0470555004309448,12.727502822875975,-3.936155163549783,13.161253929138185,-1.274724828673288,13.54543399810791,-0.07786883608670381
7348,2009-04-30,13.489665985107422,14.338579177856445,13.32236099243164,13.886238098144533,11331332.0,-0.008652061749639506,-1.7796582757271422,-0.5614026561038166,71.19341730597027,69.91129553968851,-1.6614000521213317,-2.731405713723337,-4.0810073781755065,-3.3637035190710485,14.303638375336003,1.0162181854248047,1.2269573705358123,2.3769573688507073,-0.595141487815404,5.349056225516819,0.8909079405176517,3.863006797183763,-1.3928080673447276,55.8064729131883,-15.887463834154147,1.4860494283330552,4,-1.474754810333252,-2.2152299880981445,-4.651983141899109,-3.6806905269622803,0.6196441650390625,3,-0.07073957188931168,-1.5438600044011885,13.60739803314209,-1.0470555004309448,12.727502822875975,-3.936155163549783,13.161253929138185,-0.07073957188931168
7349,2009-05-01,13.570219039916992,13.83666706085205,13.266592979431152,13.464879989624025,10278471.0,0.005971464000554372,-1.2716048444405599,-0.26562394790253285,72.02624973075805,71.05735531090797,-1.4527365324102028,-2.6604258633215174,-4.13050288185689,-3.415308369150173,16.107031515436287,0.5700740814208984,1.3973124395886227,2.2747152805328366,-0.8336248391528027,5.383055400218476,0.7205452206900169,3.828885340375656,-1.0250168701355484,55.07244760485715,-13.798834357522658,1.5541700598428196,5,-1.5553078651428223,-2.295783042907715,-4.658178687095642,-3.7612435817718506,0.5762701034545898,4,-0.010502265519727216,-1.7796582757271422,13.489665985107422,-1.5438600044011885,13.60739803314209,-1.0470555004309448,12.727502822875975,-0.010502265519727216
7350,2009-05-04,14.369561195373535,14.406740188598633,13.31616497039795,13.508255004882812,11276300.0,0.05890414540143141,1.3311253013153401,8.176513724922279,78.24397680374798,72.45835216011542,-1.7427371667811045,-3.304663646856664,-4.884463982503107,-4.189071230634225,18.09350975280922,1.0905752182006836,1.5724263408966195,2.8680255889892585,-0.48486679772781827,6.220917975706335,1.1915793956307201,4.544471782347797,-1.4656836239770907,97.909391409548,25.664494833971332,1.6764461933585384,5,-1.6544508934020996,-3.061044692993164,-5.457520842552185,-4.659728765487671,-0.4771261215209961,0,-0.07244502550078225,-1.2716048444405599,13.570219039916992,-1.7796582757271422,13.489665985107422,-1.5438600044011885,13.60739803314209,-0.07244502550078225
7351,2009-05-05,14.394347190856935,14.468704223632812,13.985381126403807,14.344775199890135,8303952.0,0.0017248957811863974,3.87500841677971,0.05755443478068718,77.84810049517992,73.17163360105003,-1.2696273403964007,-3.152899522617375,-4.840272062098288,-4.186488966107127,20.19992472549254,0.4833230972290057,1.7103365582865973,2.678104686737063,-0.8427094288640582,6.198918802338184,0.9176976289365033,4.438511744537623,-1.1898970960200526,95.256938876567,21.53751363205697,1.7604070578005604,5,-1.2950577735900897,-3.0548486709594744,-5.623276114463808,-5.050105333328249,-0.2230720520019549,1,-0.09126133007525683,1.3311253013153401,14.369561195373535,-1.2716048444405599,13.570219039916992,-1.7796582757271422,13.489665985107422,-0.09126133007525683
7352,2009-05-06,14.592633247375488,14.666991233825685,13.749916076660154,14.611223220825195,12378061.0,0.01377527260454725,13.095187142260034,-0.3750096190842363,77.06797391931636,74.03103889235169,-1.1844862339475082,-3.1084240096172717,-4.982434053936997,-4.361219679801135,22.26688735195014,0.9170751571655309,1.9521387481452237,2.621097135543824,-0.9589989230656109,6.201193194153259,0.8310491062391065,4.411145164848541,-1.276468276977539,94.6902257113748,20.596670562382698,1.7900480293047176,5,-1.050297737121582,-3.15399122238159,-5.778187155723572,-5.353730916976929,-0.30362606048583984,2,-0.06539280337823417,3.87500841677971,14.394347190856935,1.3311253013153401,14.369561195373535,-1.2716048444405599,13.570219039916992,-0.06539280337823417
7353,2009-05-07,13.440093994140625,14.883866310119627,13.248003959655762,14.79711627960205,11276623.0,-0.07898089629862726,1.1376523566721048,72.99753757759196,65.88579519534142,73.28290009769816,0.14124484021477457,-1.7385413455780814,-3.772622223619951,-3.178132129612692,24.041586695471967,1.6358623504638654,2.1323528292476954,1.2739894390106201,-2.1721580241794545,4.720136902200695,-0.4490842925844163,2.9970631706056565,1.2268972396850604,11.742432633796737,-58.46924297515753,1.723073731595037,5,0.31601858139038086,-1.7690858840942383,-4.7294381856918335,-4.201191663742065,0.3965730667114258,3,0.050253601798344816,13.095187142260034,14.592633247375488,3.87500841677971,14.394347190856935,1.3311253013153401,14.369561195373535,0.050253601798344816
7354,2009-05-08,14.406740188598633,14.48729419708252,13.780899047851562,13.780899047851562,9463810.0,0.07192257694621995,-1.2574263762453486,-0.4611870766251025,75.80761206955032,73.88975029784163,-0.771509022679604,-2.5103334265226653,-4.664988005847436,-4.111464957263198,25.60295201988021,1.0472002029418945,2.161356272404758,2.0352233886718754,-1.4318936750452878,5.5023404523890385,0.3016648568132929,3.768781920530458,0.4771261215209943,70.83335762414849,-6.083023314685207,1.733558531858582,5,-0.650627613067627,-2.4228110313415527,-5.696084380149841,-5.167837858200073,-0.8922891616821271,4,-0.020645200410258746,1.1376523566721048,13.440093994140625,13.095187142260034,14.592633247375488,3.87500841677971,14.394347190856935,-0.020645200410258746
7355,2009-05-11,13.85525608062744,14.357168197631836,13.706541061401367,14.134096145629885,8853460.0,-0.038279590021872756,-1.2580631281412233,-0.4455444790184166,69.89399259464385,73.64824864516962,-0.1242993991638297,-1.7648140148362348,-4.034911276345552,-3.524688089325471,27.206770003111007,0.7001991271972656,2.1849789714945675,1.3031128406524637,-2.0722311246294414,4.678456805934369,-0.38455914198848795,2.9907848232934153,1.0286102294921875,37.12122360414282,-40.83643546337938,1.6876719826409525,5,0.03717851638794123,-1.7319068908691388,-4.896742224693297,-4.650434255599974,-0.5390911102294904,0,0.021019680982392375,-1.2574263762453486,14.406740188598633,1.1376523566721048,13.440093994140625,13.095187142260034,14.592633247375488,0.021019680982392375
7356,2009-05-12,13.24180793762207,13.91722011566162,12.746091842651367,13.91722011566162,7992806.0,-0.044275482130070376,2.467892084532948,2.422220702156366,58.067097629776654,71.78157952714275,0.6367344594360578,-0.9332402823390744,-3.324606916302674,-2.8865765364399394,28.588977315655683,1.1711282730102521,2.064194283095855,0.5208115100860589,-2.6180717456318696,3.6596947658039873,-1.0486301177729054,2.090253137945023,1.60934112548828,23.18841872771423,-51.52193596783386,1.569441627858964,5,0.5731711387634277,-1.1184587478637695,-4.2709015607833845,-4.0369861125946045,-0.03098297119140625,1,0.049134313025484655,-1.2580631281412233,13.85525608062744,-1.2574263762453486,14.406740188598633,1.1376523566721048,13.440093994140625,0.049134313025484655
7357,2009-05-13,12.461054801940918,12.931984901428224,12.107857704162598,12.901002883911133,12194246.0,-0.05896121884255012,2.2839501950434293,0.6513771831109233,50.19127635680097,69.44800831056838,1.3832408830490053,0.04091615638798629,-2.4474809099967594,-2.090000858058911,29.771023433265636,1.1339502334594727,1.963757174890775,-0.38139195442199636,-3.259326777186903,2.4965428683429103,-1.8203593658044497,1.057575456960457,2.3058919723510733,12.723198949037679,-56.49535194165695,1.4389674113824533,5,1.0348072052001953,-0.3377056121826172,-3.490148425102232,-3.256232976913452,0.9852352142333967,2,0.13724523036747094,2.467892084532948,13.24180793762207,-1.2580631281412233,13.85525608062744,-1.2574263762453486,14.406740188598633,0.13724523036747094
7358,2009-05-14,12.640751838684082,12.845234870910645,12.306143760681152,12.399090766906738,6193388.0,0.014420692276802649,-1.521738742516573,-0.5492945228789623,43.685115579077646,66.29899340482612,1.1962614376340532,0.03170078616069816,-2.539714419129714,-2.2451503780849915,30.09851217255021,0.5390911102294922,1.88800239277281,-0.30889339447021413,-2.970536173785643,2.3527493848452146,-1.6397147841279285,1.0219279951875002,1.9666495914001452,22.395812458417165,-41.62431307060439,1.3308213896577148,5,0.8551101684570312,-0.5174026489257812,-3.669845461845396,-3.435930013656616,0.08055400848388494,3,0.1303921925879017,2.2839501950434293,12.461054801940918,2.467892084532948,13.24180793762207,-1.2580631281412233,13.85525608062744,0.1303921925879017
7359,2009-05-15,12.733698844909668,13.179842948913574,12.566394805908205,12.584983825683596,8353658.0,0.007352965030224201,-5.600011286508113,0.6153867403314843,46.889087868050524,62.81511685641529,1.086424458759824,0.10005121848415754,-2.5193420943594838,-2.3200817041469346,30.300818752363867,0.6134481430053693,1.6939890852896422,-0.3150895118713386,-2.77169869010854,2.1415196663658627,-1.5433941009899392,0.913215077247262,1.7237299616192612,27.823688306446314,-32.09684086458957,1.2283045891186009,5,0.7621631622314453,-0.44614410400390625,-3.762792468070982,-3.528877019882202,0.030982017517089844,4,0.08661805413933577,-1.521738742516573,12.640751838684082,2.2839501950434293,12.461054801940918,2.467892084532948,13.24180793762207,0.08661805413933577
7360,2009-05-18,13.502058029174805,13.557826042175293,12.777073860168455,12.820448875427244,7376969.0,0.06034061223085163,-1.0322583447832412,4.583324248584449,55.37402749674786,60.31799763436729,0.2034656275386464,-0.4096742251656629,-3.156724786662341,-3.062905089021779,31.557826150008395,0.824127197265625,1.5745474474403736,0.2757414817810062,-1.705635410403307,2.2571183739653193,-0.7149469643111495,1.2664299278731619,0.814396511212145,77.05478549524742,16.739265585739936,0.9906884460921562,5,-0.006196022033691406,-1.214503288269043,-4.500169157981871,-4.297236204147339,-0.514305114746092,0,0.0009178599080912342,-5.600011286508113,12.733698844909668,-1.521738742516573,12.640751838684082,2.2839501950434293,12.461054801940918,0.0009178599080912342
7361,2009-05-19,13.675559043884276,13.830470085144045,13.28518295288086,13.514451026916506,6129964.0,0.012849968081501073,1.315787981514998,0.23636422146325456,50.52430946700191,57.36870158411012,-0.09243888529239896,-0.3400023065805282,-3.20132464639911,-3.2091074654442053,33.282706343762705,0.5452871322631854,1.4408739543151636,0.2837973594665506,-1.1761614423674054,1.7437561613005066,-0.4461820414504274,1.0137767603835286,0.5083796863292136,91.00720260866176,33.110755230855034,0.7299794009169779,5,-0.1796970367431623,-1.3880043029785138,-4.673670172691342,-4.47073721885681,-0.10534000396728338,1,-0.026280027919374005,-1.0322583447832412,13.502058029174805,-5.600011286508113,12.733698844909668,-1.521738742516573,12.640751838684082,-0.026280027919374005
7362,2009-05-20,13.54543399810791,14.239436149597168,13.452486991882324,13.84906005859375,6184028.0,-0.009515153666391218,-2.2151864702639203,-1.884611741863728,50.42816347253118,55.65118694824233,-0.1413444396496466,-0.09210534074977339,-2.965523610372511,-3.0552304411551052,33.20554257651103,0.7869491577148438,1.1611417298378655,0.07590684890747035,-1.226932818089363,1.3787465159043037,-0.5755129845909455,0.7273266824058862,-1.4375762939453125,64.10257675103246,5.696313614271851,0.6514198334984165,5,-0.24785804748535156,-1.2578792572021484,-4.466089606285095,-4.4397547245025635,-0.3160190582275373,2,-0.024702717662939855,1.315787981514998,13.675559043884276,-1.0322583447832412,13.502058029174805,-5.600011286508113,12.733698844909668,-0.024702717662939855
7363,2009-05-21,13.055913925170898,13.421504974365234,12.783270835876465,13.33475399017334,6245676.0,-0.03613912060738622,1.8219094905284463,0.9183667059285434,46.28469270356107,52.37086257424351,0.32178818081632343,0.4708456990474943,-2.3856228986039607,-2.5481256149017693,32.730397322397245,0.7621631622314453,0.8590707587197546,-0.44490528106689453,-1.6703920677845847,0.7805815056507956,-1.0576486744257387,0.16783811229194967,-0.9054246520996099,29.259236247164765,-28.34727830949916,0.612743393358845,5,0.17659902572631836,-0.7683591842651367,-3.6899834871292114,-3.9502346515655518,0.08055400848388672,3,0.029900326644372033,-2.2151864702639203,13.54543399810791,1.315787981514998,13.675559043884276,-1.0322583447832412,13.502058029174805,0.029900326644372033
7364,2009-05-22,13.105485916137695,13.452486991882324,12.90719985961914,13.117878913879395,4210477.0,0.003796899340093418,-1.6666682212806443,0.04444482446089916,39.75904042658696,49.02253455557052,0.07623929379380634,0.40751758774881,-2.3411761934391606,-2.5754906028100244,31.35126966585323,0.5452871322631836,0.5396061293191448,-0.3733358860015876,-1.6111824942063908,0.8645107222032156,-0.9922591901039901,0.24558741810081486,-0.9132177055358888,22.457639829972482,-28.80946299180307,0.6189233041024019,5,0.0681610107421875,-0.8179311752319336,-3.361572265625,-3.9998066425323486,-0.15491104125976562,4,-0.029314446746050105,1.8219094905284463,13.055913925170898,-2.2151864702639203,13.54543399810791,1.315787981514998,13.675559043884276,-0.029314446746050105
7365,2009-05-26,13.173646926879885,13.433897972106935,12.876216888427734,12.962967872619627,11329073.0,0.005200952576528195,-1.903220361282196,-16.999846094652074,40.17946456780873,47.035019770907425,-0.11038386682057322,0.35872463239370767,-2.3113894358552844,-2.6292326747542045,29.851678066439547,0.557681083679201,0.3806978115089983,-0.3057945251464833,-1.542984017679938,0.9313949673869715,-0.9243892714132116,0.31280022112024497,-0.9404353574981705,26.808500884144465,-18.113684294242987,0.6185947462667277,5,-1.7763568394002505e-15,-0.8860921859741229,-3.3212957382202166,-4.067967653274538,0.08675003051757635,1,-0.031044255757201156,-1.6666682212806443,13.105485916137695,1.8219094905284463,13.055913925170898,-2.2151864702639203,13.54543399810791,-0.031044255757201156
7366,2009-05-27,12.671734809875488,13.31616497039795,12.597376823425293,13.192235946655273,8274903.0,-0.038099709198997966,-1.148146353628558,-2.470587969019437,35.26616765047878,45.37667435909385,0.33766884431240207,0.9025170490625989,-1.7165409158246128,-2.1182462651796126,28.765011965045318,0.7187881469726562,0.012250554708831629,-0.8049182415008538,-2.049472911909385,0.4396364289076775,-1.4271955767051203,-0.18264090629658725,-0.39839874888946447,4.528337391045775,-32.68995046022885,0.622277335204266,5,0.6010551452636719,-0.38418006896972656,-2.8193836212158203,-3.5660555362701416,0.2168750762939471,2,0.024938819293072845,-1.903220361282196,13.173646926879885,-1.6666682212806443,13.105485916137695,1.8219094905284463,13.055913925170898,0.024938819293072845
7367,2009-05-28,12.547805786132812,12.888609886169435,12.145036697387695,12.758484840393065,10019935.0,-0.009779957172564413,2.1578983606889195,0.4047619483862659,41.87359512501868,45.17539430864286,0.5310423747758453,0.9939544798633513,-1.502395572956619,-2.0004155782474893,26.987476302900966,0.7435731887817401,-0.2792516366012343,-0.8758676528930671,-2.185498276724555,0.433762970938421,-1.5306829648088112,-0.22105234097732307,1.6916303634643555,30.805690315041783,-9.237104939653324,0.6548153119157439,5,0.6444306373596191,0.4058675765991211,-2.6954545974731445,-3.442126512527466,0.04957103729248047,3,0.08148143756847892,-1.148146353628558,12.671734809875488,-1.903220361282196,13.173646926879885,-1.6666682212806443,13.105485916137695,0.08148143756847892
7368,2009-05-29,12.535412788391113,12.64694881439209,12.095464706420898,12.64694881439209,13134623.0,-0.0009876625406008976,8.888896489217982,0.5294120309805262,29.371592426031825,43.229005926196336,0.5888449822241135,0.9815144492638552,-1.4086575206869867,-1.9948485208001063,24.801194618023636,0.5514841079711914,-0.3996231354182047,-0.8405479907989495,-2.208296872861629,0.52720089126373,-1.5244224318302901,-0.15667354976760883,1.662135372161865,32.420107369174126,-3.573893582685777,0.6838744410313399,5,0.6320376396179199,0.7714576721191406,-1.8821711540222168,-2.8038928508758545,-0.04337501525878906,4,0.055363326537756,2.1578983606889195,12.547805786132812,-1.148146353628558,12.671734809875488,-1.903220361282196,13.173646926879885,0.055363326537756
7369,2009-06-01,13.427700996398926,13.737523078918455,12.70891284942627,12.89480686187744,12854947.0,0.07118139809756796,-1.2739704077889291,-4.77777587769552,45.61626379781177,42.14480995964788,-0.21752095247270375,0.08221700769377094,-2.2107512135448957,-2.8896348783484473,22.96699720048468,1.202110290527342,-0.36516639846099963,0.05886611938476527,-1.306103591434173,1.4238358302037035,-0.623618736024703,0.7413509747942335,0.6857638259887686,81.13209081305114,43.41017793035281,0.6824848554094689,6,-0.2602505683898926,0.06196451187133789,-2.721789598464966,-3.6466095447540283,-1.1277532577514648,0,-0.021688974368899383,8.888896489217982,12.535412788391113,2.1578983606889195,12.547805786132812,-1.148146353628558,12.671734809875488,-0.021688974368899383
7370,2009-06-02,13.328557968139648,13.62598705291748,13.093092918395994,13.471076011657715,8249082.0,-0.007383470058341723,1.3561656543253162,-0.26744156913275263,50.9943150764592,42.197032805143124,-0.16268516374448438,0.10474211032394898,-2.0033269285926423,-2.798044153997612,20.69103882125785,0.5328941345214862,-0.28204232308448773,0.011773252487182972,-1.2693373396064,1.292883844580766,-0.6287820435596085,0.6523285485339745,0.7041868496093748,75.09436219634664,34.06618468022369,0.6405552960467916,6,-0.16110754013061523,0.16110754013061523,-2.0030014514923096,-2.927821397781372,-1.0843782424926758,1,-0.028358888798416415,-1.2739704077889291,13.427700996398926,8.888896489217982,12.535412788391113,2.1578983606889195,12.547805786132812,-0.028358888798416415
7371,2009-06-03,13.080699920654295,13.378129959106445,12.863823890686035,13.204628944396973,11351343.0,-0.018596013768168218,1.184209620357751,0.8695672539664607,58.09061710310468,43.048416541873515,-0.009031392394344806,0.26260272523850325,-1.6750026812930123,-2.564401221463326,18.146560075996838,0.5143060684204102,-0.23549397170164887,-0.17040243148803924,-1.3495388097897134,1.008733946813635,-0.7599706206388763,0.41916575766279784,0.8745536926416033,60.00001161559575,14.755639970201827,0.5895681891508372,6,-0.16420602798461736,0.4089655876159686,-1.730357885360716,-2.6551778316497785,-0.7621631622314435,2,0.013737570453659531,1.3561656543253162,13.328557968139648,-1.2739704077889291,13.427700996398926,8.888896489217982,12.535412788391113,0.013737570453659531
7372,2009-06-04,13.63838005065918,13.85525608062744,12.962967872619627,12.962967872619627,16253991.0,0.042633814198605124,-1.6422034929774607,-5.449991919906977,61.85566916838536,44.7785250379651,-0.6170276600114608,-0.3902410508908165,-2.137684950675192,-3.134088354481337,16.031611986603234,0.8922882080078125,-0.3071210929223298,0.4349903583526604,-0.5816057430143822,1.451586459719703,-0.07330769233086087,0.9432884090361817,0.24248200636171902,87.67603744699308,37.9080591143051,0.5082980506835212,6,-0.6630196571350098,-0.14871454238891602,-2.2880380153656006,-3.212857961654663,-1.003824234008789,3,-0.0549750162192838,1.184209620357751,13.080699920654295,1.3561656543253162,13.328557968139648,-1.2739704077889291,13.427700996398926,-0.0549750162192838
7373,2009-06-05,14.115507125854492,14.27661418914795,13.842863082885742,14.034953117370605,16415536.0,0.03498414572867481,1.1538501608919975,0.11926644366659528,65.04723436524128,47.58832436448225,-1.0371080346072041,-0.8581723793599849,-2.511512207886078,-3.604739529492292,14.738596831514394,0.6382341384887695,-0.33989951120117823,0.8783467769622799,-0.21344956026274708,1.970143114187307,0.3324486083497664,1.4242449455747934,-2.0200424194335938,89.72335742711944,35.64372414023082,0.5458981686125137,6,-0.9294676780700684,-0.6258416175842285,-2.7403790950775146,-3.665199041366577,-1.456165313720705,4,-0.10755053211290833,-1.6422034929774607,13.63838005065918,1.184209620357751,13.080699920654295,1.3561656543253162,13.328557968139648,-0.10755053211290833
7374,2009-06-08,14.109310150146484,14.251829147338867,13.706541061401367,13.89863109588623,9178163.0,-0.0004390189918616061,1.1999973066408618,2.615376419193294,57.92880154125691,49.5604729170876,-0.9762022179080496,-0.9227083575992623,-2.4137410921921187,-3.5899592029077674,13.306282859137267,0.5452880859375,-0.36440649248917545,0.8870213031768799,-0.14411465114339705,1.9181572574971568,0.3714533260167414,1.4025892803370184,-1.9702224540710453,88.15790006601783,35.45667875160187,0.5155679771601382,6,-0.9232707023620605,-0.6196446418762207,-2.4646365642547607,-3.3894565105438232,-0.8984851837158203,0,-0.11462448268580794,1.1538501608919975,14.115507125854492,-1.6422034929774607,13.63838005065918,1.184209620357751,13.080699920654295,-0.11462448268580794
7375,2009-06-09,14.146489143371582,14.375758171081545,13.923417091369627,14.096917152404785,10110632.0,0.002635068109599459,-1.2812551101876677,0.23529624784417394,56.37583667313971,51.905991697383264,-0.9620400363391521,-0.9875841532613769,-2.344041423785402,-3.6112268253510926,11.960301625318058,0.4523410797119176,-0.31430414211875934,0.9096386432647705,-0.16638271012638128,1.9856599966559223,0.3716279665691946,1.4476493199603464,-1.9646509174346924,84.83604540999045,35.45265617017348,0.5380106766955762,6,-0.9108777046203613,-0.6568236351013184,-2.5018155574798584,-3.426635503768921,-0.6940021514892578,1,-0.13053001250061602,1.1999973066408618,14.109310150146484,1.1538501608919975,14.115507125854492,-1.6422034929774607,13.63838005065918,-0.13053001250061602
7376,2009-06-10,13.892435073852539,14.394347190856935,13.65077304840088,14.227043151855467,12406303.0,-0.01795880708946651,1.222224122304484,-6.749942285494385,54.545452274106545,53.313975825059686,-0.5773326325123076,-0.7191591714697712,-1.96448041755038,-3.3467326136087827,11.80582594867352,0.7435741424560547,-0.22210035623878355,0.6230532169342045,-0.49222395420042986,1.7383303880688388,0.06541463136688819,1.1806918025015207,-1.622840050109863,64.93507272254828,16.694225438678075,0.557638585567317,6,-0.647529125213623,-0.4027695655822754,-1.8806216716766357,-3.138500928878784,-0.45234107971191406,2,-0.11864409223029648,-1.2812551101876677,14.146489143371582,1.1999973066408618,14.109310150146484,1.1538501608919975,14.115507125854492,-0.11864409223029648
7377,2009-06-11,14.17127513885498,14.326186180114744,13.904828071594238,13.991578102111815,8868308.0,0.020071359953825363,-1.3859658596909883,-0.5370373537174241,65.4639212061832,57.324234578409836,-0.6723727800103827,-0.909958472501339,-2.1083900291604145,-3.6141966279793287,12.430518445092847,0.43375110626220525,-0.12460817723667894,0.816382265090942,-0.30019438599472714,1.9329589161766112,0.25809393954810744,1.3746705906337766,-1.7741949850854493,70.00002565108852,18.558467755909177,0.5582883255428343,6,-0.6196451187133789,-0.6816096305847168,-1.9518811702728271,-3.3863589763641357,-0.0681610107421875,3,-0.13073900282637707,1.222224122304484,13.892435073852539,-1.2812551101876677,14.146489143371582,1.1999973066408618,14.109310150146484,-0.13073900282637707
7378,2009-06-12,14.289007186889648,14.289007186889648,13.904828071594238,14.090721130371096,7824968.0,0.0083077949500725,2.8749987976029012,1.1034464458195583,66.10454852418356,59.600710659117816,-0.5757439939584117,-0.9463983318698279,-2.1014243518889053,-3.7120352355789485,13.088970100256446,0.38417911529541016,0.06731398259914556,0.8517015457153327,-0.2860493364309953,1.9894524278616608,0.28282610464216873,1.4205769867884968,-1.7720910108948722,85.83328844392777,29.456222789842506,0.5688754410731642,6,-0.6599216461181641,-0.7993416786193848,-1.798518419265747,-3.4049475193023664,0.15491104125976562,4,-0.11578490713877154,-1.3859658596909883,14.17127513885498,1.222224122304484,13.892435073852539,-1.2812551101876677,14.146489143371582,-0.11578490713877154
7379,2009-06-15,13.83666706085205,14.165078163146973,13.669363021850586,14.028756141662598,8899132.0,-0.03165651189906504,1.1333325124972298,-0.9687472946065363,58.16794244690864,60.39778036694553,-0.06625917400909032,-0.42919485643984245,-1.5566363319219896,-3.2405480632260453,13.291263779189554,0.6196441650390625,0.20786224128686115,0.34421300888061523,-0.7562525535711409,1.4446785713323713,-0.2060197723452628,0.8944457901064933,-1.2071050239655445,25.00006412772166,-33.666569722929026,0.5502327812258785,6,-0.2075815200805664,-0.5452876091003418,-1.1231067180633545,-2.844169855117798,0.6134481430053711,0,-0.08508734390590766,2.8749987976029012,14.289007186889648,-1.3859658596909883,14.17127513885498,1.222224122304484,13.892435073852539,-0.08508734390590766
7380,2009-06-16,13.514451026916506,13.97298812866211,13.365736961364744,13.92961311340332,10398217.0,-0.02328711332855493,1.419750975217234,2.1612997716214783,60.86260959698601,60.705779532932354,0.3186033843086822,-0.11173128671948973,-1.154597576035247,-2.8966098689480386,12.953925085991047,0.6072511672973651,0.41657488770930584,0.021377325057985175,-1.0791249629794937,1.121879613095464,-0.5288738189607542,0.5716284690767246,-0.7790018807917729,14.45776653661895,-48.94788580527306,0.5502511440187396,6,0.16420650482177557,-0.26954507827758967,-0.6444301605224627,-2.5219538211822528,1.4065942764282209,1,-0.022466769821512855,1.1333325124972298,13.83666706085205,2.8749987976029012,14.289007186889648,-1.3859658596909883,14.17127513885498,-0.022466769821512855
7381,2009-06-17,13.31616497039795,13.582612037658693,13.142664909362793,13.452486991882324,8974659.0,-0.01467215028739488,1.2187496994007143,0.3283585518079444,59.717863612207445,60.46824558224591,0.618885064912023,0.06139721038447732,-0.8723528642012077,-2.6781277906845737,12.214726235811234,0.4399471282959002,0.47397085123144755,-0.15893902778625524,-1.258631587942057,0.9407535323695466,-0.7087853078641562,0.3909072522916457,-0.4811819415892842,14.659648738287807,-50.68568762612005,0.5498462800779008,6,0.45234107971191406,-0.0712590217590332,-0.3082730770111084,-2.3236677646636963,3.7116727828979528,2,0.010237333480579425,1.419750975217234,13.514451026916506,1.1333325124972298,13.83666706085205,2.8749987976029012,14.289007186889648,0.010237333480579425
7382,2009-06-18,13.210824966430664,13.33475399017334,13.055913925170898,13.25420093536377,8135952.0,-0.007910686312572524,1.727281207005107,0.3181875419744795,58.34608621173635,59.72367356518982,0.7344317018504611,0.1479703432735029,-0.6627709265399631,-2.552306702635452,11.0320021480388,0.2788400650024414,0.5077330853246256,-0.24754858016967773,-1.3529026925294794,0.8578055321901239,-0.8002256363495786,0.3051284760102231,-0.2822800878991032,12.56280007919616,-54.59491977070335,0.5526770561799008,6,0.514305591583252,0.03408098220825195,-0.24166083335876465,-2.218327760696411,3.7116718292236293,3,0.017354633665387587,1.2187496994007143,13.31616497039795,1.419750975217234,13.514451026916506,1.1333325124972298,13.83666706085205,0.017354633665387587
7383,2009-06-19,13.446290016174315,13.570219039916992,13.260396957397461,13.396718978881836,12519271.0,0.017823644650654114,1.0833341349313992,-1.1428225930567055,50.274218199579956,58.873164305003485,0.4403642155951122,-0.059815971275968494,-0.7911062669550741,-2.768483823787113,10.778551480678702,0.3593940734863281,0.5370675065738197,-0.031602334976197355,-1.1207003906197297,1.057495720667335,-0.5761513627979635,0.5129466928455688,-0.42979699890323175,35.19551727666115,-28.94723338515773,0.5445490278217665,6,0.2788405418396014,-0.20138406753539861,-0.6366844177246076,-2.4537928104400617,3.866583824157713,4,0.048847980457687346,1.727281207005107,13.210824966430664,1.2187496994007143,13.31616497039795,1.419750975217234,13.514451026916506,0.048847980457687346
7384,2009-06-22,12.721305847167967,13.340950965881348,12.721305847167967,13.235610961914062,8882832.0,-0.053917040918668,-1.409640118081609,-10.37511302641492,42.43826991890926,57.324545776755656,1.0591337642774104,0.6692220183736008,0.010620983123940775,-2.0370372876732787,10.53694243114751,0.7249841690063477,0.4848966169259654,-0.737377500534059,-1.8669322427345243,0.3921772416664062,-1.3021548716342917,-0.1726001294338264,1.6730413436889684,0.0,-60.165000120503905,0.5647773711002327,6,0.8365206718444842,0.523600101470949,0.08829975128174006,-1.728808641433714,4.47383499145508,0,0.13541160016720588,1.0833341349313992,13.446290016174315,1.727281207005107,13.210824966430664,1.2187496994007143,13.31616497039795,0.13541160016720588
7385,2009-06-23,12.764680862426758,12.98155689239502,12.659341812133787,12.746091842651367,11217718.0,0.003409635439937775,-2.3548505610167374,-0.03614395276735238,45.853656095076765,56.35879064575235,0.8930499787139006,0.6257182489729161,0.04787319129319911,-2.0632434447526116,10.354040493023971,0.32221508026123225,0.36800400278854184,-0.6735541820526123,-1.8390698461538477,0.4919614820486231,-1.25631201410323,-0.0907963500019946,1.5962055015563976,11.409341207021185,-46.761620756991455,0.5827578320506173,6,0.728083133697508,0.4802250862121582,0.1270275115966797,-1.7721836566925049,5.01292610168457,1,0.1320388938505932,-1.409640118081609,12.721305847167967,1.0833341349313992,13.446290016174315,1.727281207005107,13.210824966430664,0.1320388938505932
7386,2009-06-24,12.987752914428713,13.229414939880373,12.882413864135742,13.006342887878418,13560351.0,0.017475724963761152,-2.027033547555183,-1.0000513030986116,40.641710936531254,53.60076728245768,0.5902213175799353,0.45063992992847623,-0.07813177272273997,-2.262530327728763,10.400953141889559,0.46473407745361506,0.2965689213164353,-0.4662830352783178,-1.596065994708301,0.6634999241516653,-1.0311745149933085,0.09860844443667283,1.3050716674804672,36.05437618571024,-17.624951886775897,0.5648914797149912,6,0.48642158508300604,0.2571530342102033,-0.09604454040527521,-1.9952557086944598,4.9075870513916,2,0.14885503301870084,-2.3548505610167374,12.764680862426758,-1.409640118081609,12.721305847167967,1.0833341349313992,13.446290016174315,0.14885503301870084
7387,2009-06-25,13.570219039916992,13.60739803314209,12.99394989013672,13.210824966430664,17130461.0,0.044847336512014335,1.8285659005061239,-19.332683527421946,42.38753367040126,50.96554340981522,-0.09663279083153142,-0.05407464565605302,-0.5601547242854039,-2.8147135510423027,11.094938727755,0.6196451187133771,0.23812834742451194,0.06506242752075231,-0.9815284543167344,1.111653309358239,-0.45823301339799016,0.5883578684394948,0.6572662312011719,96.07839784168539,45.018594127590504,0.523295440918743,6,-0.15800905227661133,-0.32531309127807617,-0.6785106658935547,-2.5777218341827393,4.418066024780273,3,0.25479461335209663,-2.027033547555183,12.987752914428713,-2.3548505610167374,12.764680862426758,-1.409640118081609,12.721305847167967,0.25479461335209663
7388,2009-06-26,13.229414939880373,13.520648002624512,12.98155689239502,13.520648002624512,44159337.0,-0.025114119310391314,2.7021284956447706,-0.810344644581953,38.76582444169265,48.80975252034677,0.08723551501053173,0.35983723526862654,-0.13577876360304408,-2.4469828495526382,11.757685433399287,0.5886621475219727,0.19271867777102436,-0.31044178009033097,-1.263494789903655,0.6426112297229931,-0.786968284996993,0.16608472481633108,0.9353445928784154,60.13073013120318,13.19502656147958,0.47652650490666215,6,0.08675003051757635,0.015491008758543146,-0.4368495941162127,-2.2059352397918737,4.752675056457518,4,0.2791568540677518,1.8285659005061239,13.570219039916992,-2.027033547555183,12.987752914428713,-2.3548505610167374,12.764680862426758,0.2791568540677518
7389,2009-06-29,13.136467933654785,13.440093994140625,13.006342887878418,13.248003959655762,16490579.0,-0.007025783577578881,-1.3333367534872744,0.38297858405920726,37.28548508930187,46.19007201949298,0.07868911295301473,0.45307656178086475,0.03319294661449135,-2.328365748967567,11.358385638651763,0.43375110626220703,0.06892872215752277,-0.38882713317871165,-1.357860885178626,0.5802066188212027,-0.873344009178668,0.09568974282124465,0.968074890279004,50.32677503171191,7.847087235797389,0.4845168759999569,6,-0.003098011016845703,0.10843801498413086,-0.3764340877532959,-1.8527371883392334,4.827031135559082,0,0.3179245690523522,2.7021284956447706,13.229414939880373,1.8285659005061239,13.570219039916992,-2.027033547555183,12.987752914428713,0.3179245690523522
7390,2009-06-30,12.95057487487793,13.25420093536377,12.814252853393555,13.006342887878418,125796279.0,-0.014150916343396158,-1.679244406371147,0.5,37.936502507701434,43.76992078565898,0.19688983269932336,0.6421220792629896,0.32028720984400927,-2.1167324908739023,10.823018119126893,0.43994808197021484,-0.08445095723453377,-0.5558210372924801,-1.5552766482228346,0.4436345736378744,-1.0555488427576574,-0.05609323182730286,1.096159908583859,17.187524423661703,-21.524251294136224,0.49972780546517753,6,0.18279504776000977,0.29433107376098633,-0.21997404098510742,-1.4096918106079102,5.019123077392578,1,0.32775116199504817,-1.3333367534872744,13.136467933654785,2.7021284956447706,13.229414939880373,1.8285659005061239,13.570219039916992,0.32775116199504817
7391,2009-07-01,13.260396957397461,13.365736961364744,13.037324905395508,13.167449951171875,15440784.0,0.023923423130855603,1.1632597934517814,-1.6666723669134873,38.42518814787741,41.55648766745243,-0.1359739731271521,0.365175444844116,0.1039690784641003,-2.4021153979859236,10.637477900088095,0.41516208648681463,-0.17492902385997766,-0.2549838066101078,-1.2414729101166664,0.7315052968964508,-0.7482283583633862,0.23826074514317064,0.7308421072112079,56.249992485027164,20.607993612390445,0.49324455175327925,7,-0.12702703475952148,-0.015491008758544922,-0.5297961235046387,-1.7195138931274414,4.5915679931640625,2,0.3406542067501148,-1.679244406371147,12.95057487487793,-1.3333367534872744,13.136467933654785,2.7021284956447706,13.229414939880373,0.3406542067501148
7392,2009-07-02,12.888609886169435,13.260396957397461,12.870020866394045,12.987752914428713,5924040.0,-0.028037401325351707,-4.727303890361866,-1.0666618784757136,33.28401945871764,39.66868780735661,0.20707658737160806,0.7145467416054512,0.5145305053437479,-2.013244648674581,9.879490095652042,0.3903760910034162,-0.26859861148098574,-0.5892823696136453,-1.612396163013388,0.4338314237860974,-1.1008392663135158,-0.07772547291377485,1.0493532883402388,10.526266050500515,-17.9916321137396,0.5115568966998713,7,0.24476003646850408,0.35629606246948065,-0.10843753814697443,-1.3477268218994158,4.845622062683104,3,0.38846160477116465,1.1632597934517814,13.260396957397461,-1.679244406371147,12.95057487487793,-1.3333367534872744,13.136467933654785,0.38846160477116465
7393,2009-07-06,12.597376823425293,12.870020866394045,12.250375747680664,12.870020866394045,10369329.0,-0.02259615779484958,3.5454513655696873,2.750007214382611,34.61537550848381,38.79947731730934,0.40814894253753664,0.9341058595822211,0.8277702017692228,-1.6925964249535355,9.009825454350008,0.6382341384887713,-0.3562915213839677,-0.8046089172363278,-1.8534817393889362,0.2442639049162807,-1.329045328312633,-0.28017250616002265,1.2894414965893457,29.166659986693492,0.19536155573769776,0.5244364110763046,7,0.331510066986084,0.647529125213623,0.47557806968688965,-1.0564937591552734,4.777461051940918,0,0.427938952437096,-4.727303890361866,12.888609886169435,1.1632597934517814,13.260396957397461,-1.679244406371147,12.95057487487793,0.427938952437096
7394,2009-07-07,12.492037773132324,12.888609886169435,12.436269760131836,12.615966796875,12270418.0,-0.008361982956410996,-2.8420999339821864,0.4545451365569704,36.58536890554583,37.76966762958368,0.5336670169630224,0.9613599933092978,0.918388639086249,-1.5775482964534149,8.279929172829634,0.45234012603759943,-0.43877097834338485,-0.8290843486785882,-1.8975368865771909,0.23936818922001457,-1.3633106176278904,-0.2948580797292859,1.2965939925422756,21.66670514329984,-8.762874593763605,0.5342262689493015,7,0.43684911727905273,0.8303236961364746,0.7451226711273193,-0.9511547088623047,5.496247291564941,1,0.4394841196376691,3.5454513655696873,12.597376823425293,-4.727303890361866,12.888609886169435,1.1632597934517814,13.260396957397461,0.4394841196376691
7395,2009-07-08,12.299947738647461,12.69651985168457,12.126446723937988,12.492037773132324,9892120.0,-0.01537699757024491,-1.1149379333037315,1.5500003847663315,36.64495011945312,37.32558309435278,0.7296304793155706,1.062493328963253,1.1056076172122467,-1.3712269916781707,7.541856818281431,0.570073127746582,-0.5095219794007235,-0.9288473129272461,-2.015961993834148,0.15826736797965602,-1.472404653380698,-0.38528997247379415,1.3963886659475033,14.000030781306533,-17.663248722077704,0.5435573404534512,7,0.5669746398925781,0.96044921875,1.0286102294921875,-0.7528681755065918,6.1035003662109375,2,0.4604532841038873,-2.8420999339821864,12.492037773132324,3.5454513655696873,12.597376823425293,-4.727303890361866,12.888609886169435,0.4604532841038873
7396,2009-07-09,12.244179725646973,12.67793083190918,12.176018714904785,12.485840797424315,8065751.0,-0.004534004061274244,-1.6557384494277698,1.2580614732326725,37.128716014497705,36.741270021474605,0.7474307743872455,1.0418637130300787,1.1697393479806077,-1.3053651043017869,7.175642698768711,0.5019121170043945,-0.4920620209762756,-0.9022025585174553,-2.0267468209300628,0.22234170389515207,-1.46447468972376,-0.33993042731115075,1.3265655044954343,10.38255456324593,-22.717916470201097,0.5622721312063038,7,0.5793676376342773,1.0162172317504883,1.0843782424926758,-0.6971001625061035,5.6697492599487305,3,0.46761141660071504,-1.1149379333037315,12.299947738647461,-2.8420999339821864,12.492037773132324,3.5454513655696873,12.597376823425293,0.46761141660071504
7397,2009-07-10,12.318536758422852,12.36191177368164,12.0706787109375,12.0706787109375,5472007.0,0.006072847217370558,-1.3499988457010057,-1.025643251775856,34.310340115223084,36.246216207422435,0.5328897975275293,0.8659869301439578,1.0764165175682834,-1.3583089832542186,6.843635579207106,0.2912330627441406,-0.4939131172764899,-0.7352086067199703,-1.8083387961704602,0.33792158273051953,-1.2717737014452144,-0.1986435119947263,1.1366645912232016,30.303044435868102,-2.4278057898531245,0.5365650947252445,7,0.43684959411621094,0.9139761924743652,0.8845429420471191,-0.7714571952819824,5.2112121582031214,4,0.44919524945648814,-1.6557384494277698,12.244179725646973,-1.1149379333037315,12.299947738647461,-2.8420999339821864,12.492037773132324,0.44919524945648814
7398,2009-07-13,12.63455581665039,12.63455581665039,12.126446723937988,12.39289379119873,7271909.0,0.025653944492348923,3.2051215267500917,0.9750017314484913,48.63813544147566,37.50762180210841,0.1381434725053854,0.4423445951472367,0.7485082335843636,-1.6537291109952328,6.293229603174111,0.5081090927124023,-0.48467832676541,-0.33646697998046804,-1.2521924685124013,0.5792585085514652,-0.7943297242464347,0.12139576428549859,0.6821932691248076,68.93943192139555,30.74363884101968,0.4578627442659667,7,0.08365201950073242,0.5979571342468262,0.5979571342468262,-1.0874762535095215,5.310354232788086,0,0.40362923764059544,-1.3499988457010057,12.318536758422852,-1.6557384494277698,12.244179725646973,-1.1149379333037315,12.299947738647461,0.40362923764059544
7399,2009-07-14,12.659341812133787,12.733698844909668,12.430072784423828,12.523019790649414,6698516.0,0.00196176231622891,1.1304394376375961,0.5641019569772737,48.33660322258275,38.663188548206335,0.04309114075755005,0.3423883699618795,0.709279034672571,-1.652220185281621,6.024183492682833,0.30362606048583984,-0.5289491183173176,-0.2528147220611583,-1.0814633195413652,0.5758338754190486,-0.6671390208012618,0.16150957667894517,0.5328002361576409,88.78510184443329,45.2511780168557,0.4143242987401034,7,0.05886602401733576,0.5731711387634295,0.6785106658935565,-1.1122622489929181,5.322748184204103,1,0.37249140857486696,3.2051215267500917,12.63455581665039,-1.3499988457010057,12.318536758422852,-1.6557384494277698,12.244179725646973,0.37249140857486696
7400,2009-07-15,13.210824966430664,13.24180793762207,12.795662879943848,12.845234870910645,9111512.0,0.043563335478333354,1.08695477611108,2.6818124580255556,53.1914899423068,40.30388874758737,-0.5225444053494162,-0.24560003333355773,0.123694042477279,-2.1717579455182925,5.967769526754601,0.582466125488283,-0.5180848644208353,0.3138497352600105,-0.478676220247106,1.106375690767127,-0.08241324249354776,0.7101127130135687,-1.140146255493164,97.35443617275969,50.69021295382285,0.39626297775355823,7,-0.5452871322631836,0.021687984466552734,0.1270275115966797,-1.663745403289795,5.42808723449707,2,0.3616322304175823,1.1304394376375961,12.659341812133787,3.2051215267500917,12.63455581665039,-1.3499988457010057,12.318536758422852,0.3616322304175823
7401,2009-07-16,13.452486991882324,13.502058029174805,13.037324905395508,13.099288940429688,7805763.0,0.01829272782477509,1.054795040405808,0.9661039940106796,48.13360187881044,41.95384234981991,-0.8203628945485715,-0.502277537955619,-0.15076384201367254,-2.368663772504604,6.3940469300573035,0.4647331237792969,-0.4870689741723737,0.5486956596374508,-0.2611654977109019,1.3585568169858036,0.14376508096327356,0.9536262383116281,-1.3583856964111334,96.53683432051223,53.80478152392676,0.40493057867417664,7,-0.6661186218261719,-0.21997404098510742,-0.08984851837158203,-1.905407428741455,5.768891334533691,3,0.368033146284672,1.08695477611108,13.210824966430664,1.1304394376375961,12.659341812133787,3.2051215267500917,12.63455581665039,0.368033146284672
7402,2009-07-17,13.440093994140625,13.557826042175293,13.278985977172852,13.458683013916016,6357998.0,-0.000921242127881472,1.5714348533485774,-0.05263058416924302,53.72806788093158,44.07747483564744,-0.8063069465660533,-0.4973257489944096,-0.17837922084157753,-2.3193442534642195,6.933257959287496,0.2788400650024414,-0.4455568931814753,0.5248392105102546,-0.30944325782872184,1.359121678849231,0.10769797634076639,0.9419804446797428,-1.2896744293212894,91.77492321325063,49.12686227315868,0.4171412341694884,7,-0.6258416175842285,-0.24166154861450195,-0.07280826568603516,-1.8930144309997559,5.731714248657227,4,0.3328722993608155,1.054795040405808,13.452486991882324,1.08695477611108,13.210824966430664,1.1304394376375961,12.659341812133787,0.3328722993608155
7403,2009-07-20,14.103114128112793,14.146489143371582,13.576416015625,13.59500503540039,7978604.0,0.049331510200837814,-1.0909098858816841,-27.3338292632875,64.2335842273774,47.149498760295394,-1.3782100407625144,-1.168526185115315,-0.8373727960456705,-2.9345785962872313,7.534123734139969,0.706395149230957,-0.41176315273208175,1.1550181388854988,0.19108214144535296,2.1189541363256446,0.6730501401654259,1.6369861376055717,-1.8682501746521005,97.47293160935729,53.49129386897424,0.4819679987200731,7,-0.994530200958252,-0.9232711791992188,-0.5824663639068604,-2.556034564971924,5.105872154235843,0,0.2429700814575848,1.5714348533485774,13.440093994140625,1.054795040405808,13.452486991882324,1.08695477611108,13.210824966430664,0.2429700814575848
7404,2009-07-21,14.443918228149414,14.629812240600586,14.084524154663086,14.270418167114258,12465853.0,0.02416516642641864,1.0,0.3414622243994362,71.02966503681404,50.97002264000216,-1.5790800150797573,-1.4478937613127751,-1.2012698087244758,-3.2228544083725854,8.220593412565588,0.5452880859375,-0.30746777657277136,1.4096916198730476,0.2442912490785769,2.5750919906675183,0.8269914344758131,1.992391805270282,-2.056124259495851,89.86483781317513,40.7385447335063,0.5827001853972352,7,-1.093672752380371,-1.093672752380371,-0.88454270362854,-2.896838665008545,4.62874603271484,1,0.2423851870378262,-1.0909098858816841,14.103114128112793,1.5714348533485774,13.440093994140625,1.054795040405808,13.452486991882324,0.2423851870378262
7405,2009-07-22,14.450115203857422,14.592633247375488,14.251829147338867,14.319989204406738,7047910.0,0.0004290370251425202,-1.5581465268854535,0.7500054966800053,68.32061449859046,54.43578913823469,-1.3948881836548548,-1.3927553330430094,-1.2131851123485582,-3.171402554643521,8.857928313240043,0.3408041000366211,-0.18221283112541364,1.3316168785095215,0.014418753684307006,2.648815003334736,0.6730178160969142,1.9902159409221287,-1.838119408009156,88.71595190928015,38.81812741180762,0.6585990624126075,7,-1.099869728088379,-1.099869728088379,-0.9898827075958252,-2.779107093811035,4.789854049682617,2,0.24442537257679553,1.0,14.443918228149414,-1.0909098858816841,14.103114128112793,1.5714348533485774,13.440093994140625,0.24442537257679553
7406,2009-07-23,14.921045303344727,15.038777351379395,14.326186180114744,14.400543212890625,9197367.0,0.032590058476599015,-1.1296293129492447,3.9999853422940777,80.37037913185831,59.553571251194164,-1.6161258802406966,-1.8039091075164002,-1.6647028975527611,-3.569586315950721,10.106637666232828,0.7125911712646502,-0.03896157907193043,1.705882358551026,0.16442016497524392,3.2473445521268083,0.935151261763135,2.476613455338917,-2.107267863021228,93.3098860603433,36.84424519399319,0.7707310967878914,7,-1.3384332656860352,-1.3663172721862793,-1.459263563156128,-2.9371161460876465,4.3251190185546875,3,0.24916933244278838,-1.5581465268854535,14.450115203857422,1.0,14.443918228149414,-1.0909098858816841,14.103114128112793,0.24916933244278838
7407,2009-07-24,17.027837753295902,17.133176803588867,15.70799446105957,15.714189529418945,20869378.0,0.141196036009549,-1.1495341083331176,2.5238096983066693,92.91717329903169,64.47346434647817,-3.3354070582327253,-3.8350066297252106,-3.7020318230296265,-5.587377986223528,11.785165291661622,2.2121315002441406,0.18814721718220184,3.6397938728332555,1.3410908035302782,5.938496942136233,2.490442338181767,4.789145407484744,-3.9470603236456956,97.0383431281228,35.58619384574869,1.1493515346514889,7,-2.2462129592895543,-2.4259099960327184,-3.5211317539215123,-4.904488563537601,2.1129875183105433,4,0.12882085235370133,-1.1296293129492447,14.921045303344727,-1.5581465268854535,14.450115203857422,1.0,14.443918228149414,0.12882085235370133
7408,2009-07-27,16.922496795654293,17.182748794555664,16.73040771484375,16.934890747070312,8843293.0,-0.006186396603480637,-1.2812551101876701,-0.009434756726150807,92.91713896394823,69.42685720662988,-2.8584535986532877,-3.624640375423322,-3.5328122835394105,-5.399176321880514,13.584415413938707,0.45234107971191406,0.4395573453533217,3.349798822402951,0.5631984925101818,6.13639915229572,1.9564986574565655,4.743098987349336,-3.274383453652675,91.59996355492176,24.07773920005117,1.393300164946385,7,-1.9332909584045375,-2.2957830429077113,-3.4374785423278773,-4.7991476058959925,1.9518814086914098,0,0.13291841471769006,-1.1495341083331176,17.027837753295902,-1.1296293129492447,14.921045303344727,-1.5581465268854535,14.450115203857422,0.13291841471769006
7409,2009-07-28,17.312873840332028,17.343856811523438,16.829551696777347,16.990657806396484,13527429.0,0.023068525253199246,1.677403659977541,-25.997845490912542,96.7629807266309,74.26813396044366,-2.81537522546191,-3.8852897569131226,-3.856453911276109,-5.69220337653017,15.514408379763584,0.5143051147460902,0.7336487670243557,3.531355571746822,0.2930674535703943,6.7696436899232495,1.9122115126586081,5.150499630835036,-3.0992188259217617,98.99797238070376,23.684989690215588,1.6191440590882142,7,-2.122282981872555,-2.605606079101559,-3.8278555870056117,-5.189524650573727,1.4499683380126989,1,0.10952037538674997,-1.2812551101876701,16.922496795654293,-1.1495341083331176,17.027837753295902,-1.1296293129492447,14.921045303344727,0.10952037538674997
7410,2009-07-29,17.195140838623047,17.269498825073242,16.885318756103516,17.201337814331055,6677859.0,-0.00680031534884229,4.391282236586769,-0.01923236293463741,95.65710962840978,79.54852371039914,-2.3166520218394755,-3.618797705384729,-3.6967479234198635,-5.473650601947048,17.876732483025428,0.4275550842285121,0.9659505959904813,3.2013942718505852,-0.34891949674802447,6.751708040449195,1.4262373875512804,4.97655115614989,-2.41804950073241,95.0718288685148,11.06864754977839,1.7751568842993044,7,-1.8837194442749023,-2.487873077392578,-3.7937746047973633,-5.071791648864746,1.9456844329833984,2,0.10918918547174616,1.677403659977541,17.312873840332028,-1.2812551101876701,16.922496795654293,-1.1495341083331176,17.027837753295902,0.10918918547174616
7411,2009-07-30,17.777606964111328,17.988285064697266,17.381034851074222,17.535945892333984,9401355.0,0.033873879310134525,-1.2022439267334557,-38.99661434287473,96.02922776557313,84.24865258647043,-2.4820995407773783,-4.053309314435214,-4.235200675466416,-5.954250359229327,20.324218126792623,0.7931442260742188,1.241424014861611,3.5579998970031745,-0.3523640881648227,7.468363882171172,1.602817904419176,5.513181889587173,-2.5384978409667873,90.76091002393083,-0.03353257297588641,1.9551819925839986,7,-1.9952564239501953,-2.7481250762939453,-4.408771991729736,-5.490052223205566,1.5800933837890625,3,0.08225866914376412,4.391282236586769,17.195140838623047,1.677403659977541,17.312873840332028,-1.2812551101876701,16.922496795654293,0.08225866914376412
7412,2009-07-31,17.895339965820312,18.10601806640625,17.61030387878418,17.684659957885742,6166598.0,0.006622544977322287,-1.7586254477908982,0.8717995264404104,95.89186079130903,87.76623887135172,-2.1248453212039884,-3.980817099373837,-4.30244981459332,-5.980468830497168,23.092544394127774,0.4957141876220703,1.4888734827786276,3.4253963947296135,-0.7577297946136134,7.6085225840728405,1.333833300058,5.516959489401227,-2.106395654365226,84.68475463661372,-8.507615786127232,2.091563094671614,7,-1.8000688552856445,-2.8069915771484375,-4.535799741744995,-5.607785224914551,1.691629409790039,4,0.0754846992937348,-1.2022439267334557,17.777606964111328,4.391282236586769,17.195140838623047,1.677403659977541,17.312873840332028,0.0754846992937348
7413,2009-08-03,17.988285064697266,18.21135711669922,17.90153694152832,18.013071060180664,10485041.0,0.005193815767371657,-2.1250420847081006,-0.11764759137039753,95.94013889738439,90.534069300304,-1.7977777397219938,-3.846387306073794,-4.327009043346209,-5.986267300783561,25.05491922858934,0.31601715087890625,1.7717674912177923,3.2487960815429684,-1.117033277389016,7.614625440474953,1.0658814020769753,5.43171076100896,-1.7359260022519472,83.85647872081977,-9.484696150397795,2.1829146794659917,8,-1.7566919326782227,-2.8472671508789062,-4.659727096557617,-5.700730323791504,1.7040233612060547,0,0.06407171127008016,-1.7586254477908982,17.895339965820312,-1.2022439267334557,17.777606964111328,4.391282236586769,17.195140838623047,0.06407171127008016
7414,2009-08-04,17.98208999633789,18.10601806640625,17.659875869750977,17.820981979370114,12157612.0,-0.00034439460666169097,1.1818156378984679,-6.4999615236630905,95.40093389349514,93.54299367751561,-1.3822734384447735,-3.591964500366334,-4.252688221532178,-5.891483255554263,26.97496189761927,0.44614219665527344,2.0674633857449702,2.9680984020233154,-1.492102305693951,7.428299109740582,0.737998048164684,5.198198755881949,-1.3379313230417935,82.71037044069122,-9.704976822686902,2.2301003538586333,8,-1.7133183479309082,-2.8410720825195312,-4.701554536819458,-5.694535255432129,1.8155593872070312,1,0.04962093995689765,-2.1250420847081006,17.988285064697266,-1.7586254477908982,17.895339965820312,-1.2022439267334557,17.777606964111328,0.04962093995689765
7415,2009-08-05,17.963499069213867,18.06884002685547,17.418212890625,17.969697952270508,6437560.0,-0.0010338579735620357,5.363629579882098,-0.03847656481229271,94.827546011328,95.14934555301224,-0.9084294571251412,-3.2963236012519133,-4.16698033297984,-5.782918441590336,28.373302034811953,0.6506271362304688,2.297109663856988,2.6663299083709724,-1.7874886493123725,7.120148466054317,0.4394206295293017,4.893239187212645,-1.0059007072371458,70.14917487503662,-20.84657541484019,2.2269092788416724,8,-1.0038232803344727,-2.822481155395508,-4.7743611335754395,-5.6759443283081055,1.9209003448486328,2,0.04449818523946636,1.1818156378984679,17.98208999633789,-2.1250420847081006,17.988285064697266,-1.7586254477908982,17.895339965820312,0.04449818523946636
7416,2009-08-06,17.969697952270508,18.16798210144043,17.765214920043945,17.988285064697266,7256578.0,0.00034508215981499113,1.1311493609054806,2.9984615384615383,95.06778147330428,95.38830201682032,-0.48801938878108686,-3.0056912031566085,-4.088425813467628,-5.698787601449055,29.872647797033945,0.4027671813964844,2.495959131874308,2.3862528800964355,-1.97641075553895,6.748916515731821,0.20492106227874274,4.567584697914128,-0.7613478393492876,69.53149799440163,-20.48309745691958,2.1813318178176933,8,-0.49881553649902344,-2.8286800384521484,-4.78056001663208,-5.682143211364746,2.020040512084961,3,0.06517234304363817,5.363629579882098,17.963499069213867,1.1818156378984679,17.98208999633789,-2.1250420847081006,17.988285064697266,0.06517234304363817
7417,2009-08-07,17.851964950561523,18.22994804382324,17.641284942626953,18.223751068115234,7736369.0,-0.006551751844783182,2.0645166094896146,20.002360184710106,91.83950984948028,95.2685654485461,-0.2694227777390523,-2.584669698963035,-3.881564831304374,-5.492075474489971,31.204435446208436,0.5886631011962855,2.7380841772962476,1.9918484687805176,-2.1974003334351835,6.18109727099622,-0.10277593232733295,4.086472869888368,-0.44301343688470496,53.43517010782879,-34.16390974516293,2.0946244011078514,8,-0.32221508026123047,-2.701651573181154,-4.662827014923096,-5.564410209655762,2.298881530761715,4,0.08434563934607686,1.1311493609054806,17.969697952270508,5.363629579882098,17.963499069213867,1.1818156378984679,17.98208999633789,0.08434563934607686
7418,2009-08-10,17.73423194885254,17.820981979370114,17.517356872558597,17.61030387878418,8559905.0,-0.006594960388675908,1.0416704074696364,-0.3333316232563628,88.64623303445167,94.36670459385951,-0.02730786591014933,-2.1769035819554396,-3.6738347665421447,-5.290388429678714,33.08804238548812,0.33460807800292613,2.917129351133614,1.6191316604614272,-2.3589479767352124,5.597211297658065,-0.3699081581368908,3.608171479059747,0.4957160949706996,38.93130129727943,-46.382598961831846,1.9890398185983191,8,-0.17659854888916016,-2.5839185714721697,-4.545094013214111,-5.446677207946777,2.5529365539550746,0,0.10447238042793794,2.0645166094896146,17.851964950561523,1.1311493609054806,17.969697952270508,5.363629579882098,17.963499069213867,0.10447238042793794
7419,2009-08-11,17.37483787536621,17.659875869750977,17.058818817138672,17.573123931884766,6810031.0,-0.020265556158443165,2.2333153777093755,-1.600009234463016,81.72038428615338,92.81817955583101,0.38196818459615756,-1.5242732362103375,-3.255529792901587,-4.849860885544665,34.945096342427085,0.6754131317138672,2.7929560020982915,1.0239627838134773,-2.638138585478785,4.68606415310574,-0.8070879008326521,2.8550134684596085,0.8551101684570277,26.98413215441476,-55.5076656623669,1.8310506846461307,8,0.2695455551147461,-2.2245244979858416,-4.2879414558410645,-4.421164512634277,2.6830615997314453,1,0.1333808445961262,1.0416704074696364,17.73423194885254,2.0645166094896146,17.851964950561523,1.1311493609054806,17.969697952270508,0.1333808445961262
7420,2009-08-12,17.988285064697266,18.137001037597656,17.43680191040039,17.492570877075195,8483087.0,0.03530664249827575,-1.3061232822928937,-2.4999951904116045,82.26852927614188,91.28921305700531,-0.11973080575164374,-1.8566448068821657,-3.798526991875228,-5.369176007798167,37.76560605025748,0.7621631622314453,2.691528786464959,1.3985369682312019,-2.016050190831347,4.813124127293749,-0.3087566113000726,3.1058305477624764,0.19481781005859133,79.36496044846272,-1.685783364100601,1.7072935795312738,8,-0.3439016342163086,-2.8379716873168963,-4.862660884857178,-4.681414604187012,1.889917373657223,2,0.10058570410353385,2.2333153777093755,17.37483787536621,1.0416704074696364,17.73423194885254,2.0645166094896146,17.851964950561523,0.10058570410353385
7421,2009-08-13,18.4034481048584,18.51498413085937,17.975893020629886,18.037857055664066,19095943.0,0.023079634254624226,-1.2025334211315872,0.737503703390182,72.4695801285086,88.68673742780527,-0.48811260086389296,-1.9835752984519281,-4.12897285651378,-5.7002929711156405,40.41721341006857,0.5390911102294851,2.5348994081058986,1.5661519527435317,-1.5995748916241581,4.7318787971112215,-0.01671146944031321,3.1490153749273766,-1.3446292877197266,92.34042831881612,12.762102965556409,1.5828634221838445,8,-0.616546630859375,-3.1106166839599627,-5.339788436889648,-4.913782596588135,1.096771240234375,3,0.08047140409590625,-1.3061232822928937,17.988285064697266,2.2333153777093755,17.37483787536621,1.0416704074696364,17.73423194885254,0.08047140409590625
7422,2009-08-14,17.913928985595703,18.471609115600586,17.75282096862793,18.471609115600586,7538675.0,-0.026599315327950124,1.5777792978435967,-1.525420633885498,64.38848203944883,85.18099777692355,0.004828432265327365,-1.2034015727096126,-3.576656580053811,-5.125554989481257,42.966266248233744,0.7187881469726562,2.3775131251982913,0.8529410839080818,-1.9084876626843652,3.6143698305005305,-0.5277732893881435,2.233655457204307,-0.8259868621826172,58.72342655052736,-18.535564809840402,1.3807143732962244,8,-0.1270275115966797,-2.6210975646972674,-4.871956825256348,-4.4242634773254395,1.8217544555664062,4,0.11587683977249719,-1.2025334211315872,18.4034481048584,-1.3061232822928937,17.988285064697266,2.2333153777093755,17.37483787536621,0.11587683977249719
7423,2009-08-17,17.529748916625973,17.684659957885742,17.244712829589847,17.473981857299805,7046780.0,-0.021445885449174362,1.4067844360737307,-0.09999828992594742,53.15314166106965,80.48679863998738,0.35439320484276493,-0.5790312819100336,-3.148230403512283,-4.657129126100806,44.43383673642535,0.6692161560058558,2.1300341870173103,0.29742927551269105,-2.0913471019368934,2.6862056529622755,-0.896958913212103,1.491817464237485,-0.41326595306396285,32.34042831881573,-40.426781484065536,1.1943881887247925,8,0.2571525573730504,-2.209033489227293,-4.535799264907833,-4.052476406097409,1.8031654357910192,0,0.14952282415245,1.5777792978435967,17.913928985595703,-1.2025334211315872,18.4034481048584,-1.3061232822928937,17.988285064697266,0.14952282415245
7424,2009-08-18,17.944910049438477,18.539770126342773,17.554534912109375,17.554534912109375,7696346.0,0.023683233273167126,-4.047633007441283,7.00010260619786,60.03314988762013,76.62075462624207,-0.07442289469188523,-0.7572850918051586,-3.513209183614391,-4.991601878441504,45.64277433000746,1.0100212097168004,1.8862217105514993,0.5375408172607408,-1.4742379309342013,2.549319565455681,-0.46834855683673027,1.5434301913582118,-0.8004570625305192,54.066891218189426,-15.222991884713494,1.0058893740974701,8,-0.1456155776977539,-2.459988594055176,-4.969549655914307,-4.467637538909912,1.0719852447509766,1,0.13052494812825377,1.4067844360737307,17.529748916625973,1.5777792978435967,17.913928985595703,-1.2025334211315872,18.4034481048584,0.13052494812825377
7425,2009-08-19,17.98208999633789,18.093626022338867,17.535945892333984,17.69085693359375,6039590.0,0.002071893745746456,1.1686742519766804,0.7460338400050813,53.203884539661246,71.96921052250394,-0.12146134832041611,-0.5441921499130906,-3.4999386656178366,-4.940627006975873,46.905716242303335,0.5576801300048828,1.621798200892524,0.3981220245361321,-1.0662381193690713,1.8624821684413355,-0.3340580474164696,1.1303020964887338,-0.7818243238525397,56.93780256648535,-9.238081027309285,0.7321800719526014,8,-0.18279552459716797,-2.31437349319458,-5.006729602813721,-4.504817485809326,1.1091632843017578,2,0.11543760926469115,-4.047633007441283,17.944910049438477,1.4067844360737307,17.529748916625973,1.5777792978435967,17.913928985595703,0.11543760926469115
7426,2009-08-20,18.638912200927734,18.7938232421875,17.969697952270508,17.969697952270508,11141223.0,0.03652646631863199,-1.462963965787021,2.297864955137861,59.96675413604725,68.4277932210114,-0.752506679689116,-0.9572800691605465,-4.08944771956352,-5.494982886874048,47.91102584866104,0.8241252899169922,1.3987662305953705,0.8690508842468248,0.008660645673618461,1.729441122820031,0.4388557649602234,1.2992460035334261,-1.385066350288085,89.99999999999999,25.084499912162457,0.4301951192866026,8,-0.7125911712646484,-2.7233381271362305,-5.689886808395386,-5.16163969039917,0.6692161560058594,3,0.06648940796904812,1.1686742519766804,17.98208999633789,-4.047633007441283,17.944910049438477,1.4067844360737307,17.529748916625973,0.06648940796904812
7427,2009-08-21,19.221378326416016,19.494022369384766,18.861984252929688,18.91775321960449,8951097.0,0.031250006395721286,-2.044770633772081,0.4537038884344566,64.61085834182342,65.7571960329416,-1.2519492440789506,-1.4408592965788465,-4.60543375980688,-5.968774504884948,47.47185083046213,0.8551101684570312,1.2008359874041865,1.3418399810791009,0.33324422760612293,2.3504357345520788,0.8375421043426137,1.846137857815588,-1.8751338322834954,87.87876732192188,24.311612340733596,0.5042978767364881,8,-0.9449577331542969,-2.834874153137207,-6.211937665939331,-5.744105815887451,0.03717994689941406,4,0.014506817042019504,-1.462963965787021,18.638912200927734,1.1686742519766804,17.98208999633789,-4.047633007441283,17.944910049438477,0.014506817042019504
7428,2009-08-24,19.17180824279785,19.469236373901367,18.936342239379886,19.208986282348636,8555225.0,-0.00257890369651792,-1.0975540173276028,-0.12244718475755957,63.9534826495007,63.783095851091296,-1.091831816639825,-1.279749697927972,-4.492384360777777,-5.816838525603828,46.97995692888996,0.5328941345214808,0.9949057544730664,1.1798043251037598,0.12020425338953444,2.239404396817985,0.6500042892466453,1.7096043609608742,-1.6537415186451518,83.54435435166316,21.473420709364937,0.5298000358571129,8,-0.8024406433105469,-2.6365890502929688,-6.165465831756592,-5.694535732269287,-0.16730499267578125,0,0.029411685701377976,-2.044770633772081,19.221378326416016,-1.462963965787021,18.638912200927734,1.1686742519766804,17.98208999633789,0.029411685701377976
7429,2009-08-25,19.208986282348636,19.438255310058594,19.08505630493164,19.128433227539066,6377041.0,0.0019392035993657242,-3.2221690208281664,-2.166683767699362,64.54415137103831,61.813720528302014,-0.9403645220310786,-1.2306904392487148,-4.449759761586266,-5.765038317638739,46.365470738360614,0.3531990051269531,0.843393242447533,1.122176742553716,-0.017826930215392167,2.262180415322824,0.5521749061691636,1.6921785789382682,-1.5328431065773707,85.44305647012085,23.38627644120544,0.5700018363845534,8,-0.8396186828613317,-2.4197130203247106,-6.064772844314579,-5.731713771820072,-0.6072521209716832,1,0.006451567419892168,-1.0975540173276028,19.17180824279785,-2.044770633772081,19.221378326416016,-1.462963965787021,18.638912200927734,0.006451567419892168
7430,2009-08-26,19.072664260864254,19.208986282348636,18.75664520263672,19.09125328063965,4175941.0,-0.0070967837386426424,2.5609693839246117,-0.23076740937186235,62.49998919194661,60.705988202017345,-0.7085598074039083,-0.9976469041878353,-4.2231862425439175,-5.544970166745685,45.501130914476626,0.4523410797119176,0.7250125312878879,0.8919785499572725,-0.24807883774927575,2.032035937663821,0.3219498561039984,1.4620072438105467,-1.2510907496039074,72.35771442156674,10.781857276876096,0.5700286938532737,8,-0.7032966613769496,-2.199738502502438,-5.722418785095211,-5.59539175033569,-0.6692161560058558,2,-0.0029240260255215533,-3.2221690208281664,19.208986282348636,-1.0975540173276028,19.17180824279785,-2.044770633772081,19.221378326416016,-0.0029240260255215533
7431,2009-08-27,19.23996925354004,19.32052230834961,18.973520278930664,19.116039276123047,7609845.0,0.008771978072255049,1.4347936643892907,-6.666837676994416,65.55556030576116,60.83566356494094,-0.8322449914968537,-1.1065093894547893,-4.290042518413937,-5.624331397566818,44.20916979925013,0.3470020294189453,0.6634532374742932,0.9861654281616197,-0.23007602110159553,2.202406877424835,0.37804470353001207,1.5942861527932273,-1.2845998336297377,65.54638151257896,2.819301527606598,0.6081207246316067,8,-0.8706016540527344,-2.329864978790283,-5.889723777770996,-5.889723777770996,-0.38418006896972656,3,-0.007729532773189218,2.5609693839246117,19.072664260864254,-3.2221690208281664,19.208986282348636,-1.0975540173276028,19.17180824279785,-0.007729532773189218
7432,2009-08-28,19.246164321899414,19.463041305541992,19.02309226989746,19.3638973236084,5129230.0,0.0003219895145225582,1.7843028378981929,-0.9499961523662948,67.37892012722949,62.41630561673648,-0.7035776751960654,-1.0606977516016407,-4.190249905054003,-5.531858839878588,42.82621527154496,0.43994903564453125,0.5505463057430369,0.9248192787170417,-0.3559249287202739,2.2055634861543574,0.2844471749983839,1.5651913824356996,-1.167702666031154,68.69564751889037,2.8363464395814333,0.6403721037186577,8,-0.7311801910400391,-1.645155906677246,-5.677494287490845,-5.691436290740967,-0.11773109436034801,4,0.0032195524260214547,1.4347936643892907,19.23996925354004,2.5609693839246117,19.072664260864254,-3.2221690208281664,19.208986282348636,0.0032195524260214547
7433,2009-08-31,19.140825271606445,19.196592330932614,18.8991641998291,19.153217315673828,5923556.0,-0.005473249034515848,5.00003847707764,0.10525548391277581,71.55826290721251,63.69687373002452,-0.38629767183627806,-0.9113093867642519,-3.9855528893056213,-5.328452400712289,41.22544082128087,0.3470001220703125,0.5091010879514677,0.7618532180786133,-0.5588845057777725,2.082590941934999,0.10148435615041862,1.422222080006808,-0.9491187586568657,54.385927015971156,-15.713733553366588,0.6603688619281931,8,-0.6258411407470703,-1.0286102294921875,-4.44904899597168,-4.538897514343262,0.09914398193359375,0,0.006150884302968285,1.7843028378981929,19.246164321899414,1.4347936643892907,19.23996925354004,2.5609693839246117,19.072664260864254,0.006150884302968285
7434,2009-09-01,18.874378204345703,19.47543334960937,18.58314514160156,18.96732521057129,8378027.0,-0.013920354189533857,-1.6421997622214226,7.5005387101739265,61.818205869723094,64.65402054447583,0.02889872803873672,-0.6056382054597549,-3.5974234663403024,-4.976463413499179,39.84798405678899,0.8922882080078125,0.5248834623674519,0.45079174041747905,-0.8737742553891081,1.7753577362240662,-0.21149125748581454,1.1130747383207726,-0.5784864228813085,32.638900764403495,-34.78971037058027,0.6622829979032938,9,-0.1425180435180664,-0.7125911712646484,-4.066418409347534,-4.247664451599121,0.7311801910400426,1,0.006894269276982445,5.00003847707764,19.140825271606445,1.7843028378981929,19.246164321899414,1.4347936643892907,19.23996925354004,0.006894269276982445
7435,2009-09-02,18.762842178344727,19.04168128967285,18.68848419189453,18.80621719360352,4886510.0,-0.0059093881024009365,-2.6773937305756075,0.46666393055758887,55.215834905618564,64.12614062998377,0.29371894223353223,-0.4544466343202025,-3.36439063674349,-4.7782751494718685,38.905648936136416,0.3531970977783203,0.6237592718387148,0.29928855895996165,-1.0150232021496208,1.6136003200695441,-0.3578673215948278,0.9564444395147511,-0.3710999498467018,20.1389007644035,-42.315215768772575,0.657155880554791,9,0.2757415771484375,-0.5731716156005859,-3.813912868499756,-4.055574417114258,1.2888603210449219,2,-0.00858654650699553,-1.6421997622214226,18.874378204345703,5.00003847707764,19.140825271606445,1.7843028378981929,19.246164321899414,-0.00858654650699553
7436,2009-09-03,19.140825271606445,19.178003311157227,18.855789184570312,18.936342239379886,3494745.0,0.02014530046508467,1.3111114151253147,-4.714304560045265,68.40150336621053,64.54732341047121,-0.0062363542162557906,-0.7801941700439556,-3.621171108158201,-5.060493028560025,37.88963306161267,0.4151611328125,0.6783753079771699,0.6187152862548828,-0.7072560309441833,1.944686603453949,-0.04427037234465203,1.2817009448544177,-0.6609006318374817,62.5000000000004,-0.40842512494635486,0.6629856585995335,9,-0.11153602600098012,-0.8644046783447266,-4.131480693817139,-4.433557510375977,1.2392902374267578,3,-0.0385237917532153,-2.6773937305756075,18.762842178344727,-1.6421997622214226,18.874378204345703,5.00003847707764,19.140825271606445,-0.0385237917532153
7437,2009-09-04,19.35770034790039,19.432058334350586,19.097450256347656,19.10984230041504,4452874.0,0.011330497677948026,-1.4545588101550968,1.21212036415195,78.86500471358556,66.20415919536953,-0.2254489441997798,-0.9259535348143366,-3.730602016761903,-5.18204091379587,37.17906166590649,0.3346080780029297,0.7797285511300771,0.7603035926818862,-0.5764012811466159,2.0970084665103883,0.09195115576763513,1.4286560295961372,-0.7966478897621627,86.8054961779849,19.202988842517783,0.6683524369142512,9,-0.3284111022949254,-1.0812797546386719,-3.951784133911133,-4.328218460083008,1.2578792572021484,4,-0.025928243247370975,1.3111114151253147,19.140825271606445,-2.6773937305756075,18.762842178344727,-1.6421997622214226,18.874378204345703,-0.025928243247370975
7438,2009-09-08,19.58696937561035,19.82863044738769,19.54359436035156,19.710899353027344,6212592.0,0.011843815308094197,-1.7058674416287778,-0.5000038476633141,77.54682158458078,67.64890033020758,-0.435423685348141,-1.063847291115387,-3.836560668976695,-5.321102259895991,36.83377073346183,0.47093009948730113,0.8129007842818758,0.8969357490539558,-0.44468725141658183,2.2385587495244934,0.22612424881868876,1.5677472492892228,-0.9512793245724005,80.59703549655232,10.816300945976565,0.6708115002352684,9,-0.3810815811157262,-1.143244743347168,-3.99515962600708,-4.498620986938477,2.0262393951416016,1,-0.023410265226750937,-1.4545588101550968,19.35770034790039,1.3111114151253147,19.140825271606445,-2.6773937305756075,18.762842178344727,-0.023410265226750937
7439,2009-09-09,19.69230842590332,19.797649383544922,19.419666290283203,19.54979133605957,10339150.0,0.005378016796418583,1.1403406452170344,-1.1499807618314737,78.04881100671984,69.37654719851572,-0.519639182658505,-1.0399858855751418,-3.8118264837344817,-5.338761800051776,37.3248073530222,0.37798309326171875,0.7772879590630097,0.8864012718200698,-0.3748474602693541,2.1476500039094937,0.25577690577535606,1.5170256378647835,-0.9373243352303966,88.04346189556124,15.950876653083114,0.6306243660447124,9,-0.48642063140869496,-1.2485837936401367,-4.006002902984619,-4.551290512084961,1.542917251586914,2,-0.022970347740860708,-1.7058674416287778,19.58696937561035,-1.4545588101550968,19.35770034790039,1.3111114151253147,19.140825271606445,-0.022970347740860708
7440,2009-09-10,19.797649383544922,19.797649383544922,19.432058334350586,19.63034439086914,11674270.0,0.005349345305958986,3.3703543253226322,1.1739293361884369,73.20104732996532,70.22604575676063,-0.5714166610926519,-1.0570174119108309,-3.7771955006048756,-5.342157340246027,37.37989874471134,0.36559104919433594,0.7505909720975659,0.9012740135192878,-0.37254424474506465,2.1750922717836403,0.26436488438711336,1.5381831426514623,-0.9353006572005214,96.8154040102033,25.873140424655887,0.6369091291321758,9,-0.5917615890502965,-1.3539247512817383,-4.092754602432251,-4.6566314697265625,1.0781822204589844,3,-0.009702716945721557,1.1403406452170344,19.69230842590332,-1.7058674416287778,19.58696937561035,-1.4545588101550968,19.35770034790039,-0.009702716945721557
7441,2009-09-11,19.8843994140625,20.057899475097656,19.74188041687012,19.74188041687012,9479626.0,0.0043818348752899805,-3.434763988704819,0.8518514296137323,66.56352207491202,70.13544597316978,-0.6226157354547439,-1.0826369339369677,-3.7300676490666866,-5.332051490886846,37.19817386078543,0.3160190582275355,0.7202302027221954,0.9139764785766609,-0.4103676427472074,2.238320599900529,0.25180441791472674,1.576148539238595,-0.9254225156137714,81.93552999491611,12.593001305342952,0.6621720606619333,9,-0.5638771057128906,-1.326040267944336,-3.834052562713623,-4.743381500244141,1.1525382995605469,4,0.008413786197074113,3.3703543253226322,19.797649383544922,1.1403406452170344,19.69230842590332,-1.7058674416287778,19.58696937561035,0.008413786197074113
7442,2009-09-14,19.98973846435547,20.045507431030273,19.63654136657715,19.64273834228516,4882637.0,0.0052975726397082035,-1.275864265016505,2.4347639887046837,69.87951695524173,69.94891864517304,-0.6832361698431519,-1.0798524296565475,-3.6855588541558717,-5.364860981216008,37.360864840628736,0.408966064453125,0.7130629006868716,0.915525054931642,-0.38535241024240463,2.2164025201056887,0.2650863223446187,1.5659637875186654,-0.8988908567088671,89.32035933512243,20.87479360774968,0.6504387325870232,9,-0.6692161560058594,-1.4313793182373047,-3.683788299560547,-4.848720550537109,1.3756122589111328,0,0.019528872044715984,-3.434763988704819,19.8843994140625,3.3703543253226322,19.797649383544922,1.1403406452170344,19.69230842590332,0.019528872044715984
7443,2009-09-15,20.15084648132324,20.25618553161621,19.86581039428711,20.076488494873047,8895743.0,0.008059536009190404,1.7391278163288522,0.21428807000570851,71.59092300292924,71.03477610441817,-0.766624528992665,-1.0904331664200129,-3.6824686502314528,-5.4587909849979575,38.54097263090313,0.39037513732910156,0.6816484538581271,0.9455781936645486,-0.22138826794252964,2.112544655271627,0.3620949628610113,1.529061424468086,-0.9439526495825099,87.40745638736142,20.239845678308072,0.5834832308035391,9,-0.6785116195678675,-1.4933443069457972,-3.8108148574829066,-5.000533103942869,1.326040267944336,1,0.0230627097581253,-1.275864265016505,19.98973846435547,-3.434763988704819,19.8843994140625,3.3703543253226322,19.797649383544922,0.0230627097581253
7444,2009-09-16,20.287168502807614,20.380115509033203,19.96495246887207,20.163238525390625,6379946.0,0.006765076673613812,1.6799928587698616,1.6666666666666985,77.84093393380263,73.54867599643863,-0.7615524380751886,-1.0986080571640109,-3.6462270534145524,-5.5442694213120625,39.02205023548898,0.4151630401611328,0.6468770718081984,0.9647872924804659,-0.13796499498942794,2.0675395799503598,0.41341114874552076,1.516163436215411,-0.9333738330843175,90.19605476255104,22.706556114422867,0.5513761437349464,9,-0.6692161560058558,-1.5677013397216761,-3.9331951141357386,-5.136855125427244,1.6172733306884801,2,0.06536349652544282,1.7391278163288522,20.15084648132324,-1.275864265016505,19.98973846435547,-3.434763988704819,19.8843994140625,0.06536349652544282
7445,2009-09-17,20.057899475097656,20.417293548583984,19.94636344909668,20.23759651184082,5527038.0,-0.011301184178473589,-1.3384619755927774,-1.4499884570989257,68.2320369172059,73.52984639099367,-0.36795502363601074,-0.7439959379089061,-3.2373080621707473,-5.258839562227266,39.57522126312186,0.4709300994873047,0.6004666088551716,0.631727790832521,-0.3203286775976828,1.5837842592627247,0.15569955661742085,1.107756025047621,-0.539893471084774,53.96822682422149,-13.198359898775493,0.47602823421510104,9,-0.30052757263183594,-1.2268962860107422,-3.660551071166992,-4.907586097717287,1.5119342803955078,3,0.05869638562374169,1.6799928587698616,20.287168502807614,1.7391278163288522,20.15084648132324,-1.275864265016505,19.98973846435547,0.05869638562374169
7446,2009-09-18,19.87820243835449,20.15084648132324,19.61795234680176,20.08268547058105,6607819.0,-0.008958916010435969,2.1272666218938467,1.1379321325082525,63.07693279095056,71.77561617736755,-0.08120035754511434,-0.4919146782754993,-2.87454731927998,-5.016530699337114,39.297655228456435,0.5328941345214773,0.6282513912107675,0.39006624221801545,-0.5059150791965195,1.2860475636325504,-0.05792441848925378,0.8380569029252847,0.5390911102294957,32.55807294462863,-32.99344567808334,0.4479906607072682,9,0.040277481079105115,-1.0471992492675746,-3.4808540344238246,-4.727889060974119,1.1029682159423864,4,0.050187091551322505,-1.3384619755927774,20.057899475097656,1.6799928587698616,20.287168502807614,1.7391278163288522,20.15084648132324,0.050187091551322505
7447,2009-09-21,19.500219345092773,19.772863388061523,19.481630325317386,19.63654136657715,4086697.0,-0.01901495341109949,-2.3571522800229627,0.6666666666666666,56.68202895713739,69.4573058854294,0.3566283520475366,-0.09694061180340441,-2.316515455538884,-4.5915475032333095,38.403820487989734,0.39657211303710227,0.6953914354807189,-0.001858901977538352,-0.8889968946001545,0.8852790906450778,-0.4454278982888482,0.4417100943337715,0.9170742034912109,1.986721216902047,-62.293029798052295,0.44356899631130825,9,0.4182605743408203,-0.6692161560058594,-2.960352897644043,-4.207387924194338,0.6630191802978516,0,0.07880518374358636,2.1272666218938467,19.87820243835449,-1.3384619755927774,20.057899475097656,1.6799928587698616,20.287168502807614,0.07880518374358636
7448,2009-09-22,19.73568344116211,19.816238403320312,19.518808364868164,19.580772399902344,5560283.0,0.012074946025086186,-1.1333451898872715,-1.136361092455787,66.20045031147265,68.14082136373526,0.16145666972811767,-0.3035581910099623,-2.375670249612128,-4.776285284781583,37.482052361434306,0.31601905822753906,0.692511546862999,0.20541143417358398,-0.673333003173699,1.084155871520867,-0.2339607845000593,0.6447836528472273,0.6441835784912122,27.15219638084843,-39.43087526276549,0.4393722186736423,9,0.18899250030517578,-0.9046802520751953,-3.195816993713379,-4.442852020263674,-0.1363201141357422,1,0.08257465655866492,-2.3571522800229627,19.500219345092773,2.1272666218938467,19.87820243835449,-1.3384619755927774,20.057899475097656,0.08257465655866492
7449,2009-09-23,19.332914352416992,19.785255432128906,19.30193328857422,19.74188041687012,4545347.0,-0.020408165237646325,-1.0526362686409994,-2.640005910019969,59.663849787117385,66.63668830341884,0.5675705884109483,0.11486026242841163,-1.7984360039648948,-4.325903183160104,36.327408765139324,0.4833221435546875,0.6282710558631699,-0.20355405807494975,-1.0744723396889242,0.6673642235390247,-0.639013198881937,0.23190508273203747,1.0110231994628904,2.777673273252732,-66.80185340395317,0.43545914080698683,9,0.5266990661621094,-0.3562946319580078,-2.7791059017181396,-4.0400829315185565,0.7311820983886719,2,0.11089752728266467,-1.1333451898872715,19.73568344116211,-2.3571522800229627,19.500219345092773,2.1272666218938467,19.87820243835449,0.11089752728266467
7450,2009-09-24,19.016895294189453,19.537397384643555,18.78143119812012,19.3638973236084,7035967.0,-0.016346167601369976,1.178570152559924,0.8484861204387658,47.85405953477926,64.55785913229296,0.8506475182318063,0.4495349156889219,-1.3258055347211624,-3.976388585828735,35.3397489707978,0.755966186523434,0.5487695513301993,-0.51678466796875,-1.3942877077625617,0.3607183718250617,-0.9555361878656541,-0.07803314807184591,1.2645220018920895,17.194498919171718,-51.07957611151447,0.43875151989690536,9,0.5824670791625977,-0.04027557373046875,-2.3747873306274414,-3.7116708755493164,0.5576820373535156,3,0.15184111258102795,-1.0526362686409994,19.332914352416992,-1.1333451898872715,19.73568344116211,-2.3571522800229627,19.500219345092773,0.15184111258102795
7451,2009-09-25,19.09125328063965,19.21518325805664,18.837200164794922,18.892967224121094,5960996.0,0.003910101270469424,-1.440016006402561,-0.5714262157215177,45.14673235199087,61.80977195415398,0.7285666244281401,0.38310630527918477,-1.2472497571326286,-4.0168743534589275,34.20735997346985,0.37798309326171875,0.4549624190483854,-0.43499088287353516,-1.3253987839778603,0.45541701823078995,-0.8801948334256977,0.010213067678627397,1.0701651276049802,29.940077819577045,-34.50319154370007,0.4452039505521634,9,0.5081090927124023,0.10224246978759766,-2.357747793197632,-3.7860288619995117,0.6506271362304723,4,0.12982806515730605,1.178570152559924,19.016895294189453,-1.0526362686409994,19.332914352416992,-1.1333451898872715,19.73568344116211,0.12982806515730605
7452,2009-09-28,19.308128356933594,19.438255310058594,19.02309226989746,19.140825271606445,4718833.0,0.011359918236163002,-1.0615437071133274,0.8437460922094288,44.89794351452899,58.84388534433173,0.4524133931058003,0.1803585134076613,-1.3051386870077764,-4.201438278442851,33.02692762620958,0.4151630401611328,0.38841100505597836,-0.22121400833129812,-1.107942163965955,0.6655141473033588,-0.6645780861486266,0.22215006948603033,0.742891074501074,50.89809542943598,-11.026702377747768,0.4433640778173284,9,0.29123401641845703,0.1920909881591797,-2.387180805206299,-3.8758773803710938,1.1029682159423828,0,0.08664963617576582,-1.440016006402561,19.09125328063965,1.178570152559924,19.016895294189453,-1.0526362686409994,19.332914352416992,0.08664963617576582
7453,2009-09-29,19.25855827331543,19.518808364868164,19.17180824279785,19.394880294799805,6524061.0,-0.002567316867891245,-1.2399960599867024,-0.8148207262155845,41.89816794067181,54.850244678428304,0.404655619797996,0.2521278252293868,-1.1152549065072073,-4.101114496278104,32.07687377411389,0.3470001220703125,0.3409796767833342,-0.2766707420349128,-1.1540529541182138,0.6007114700483882,-0.7153618480765651,0.16202036400673947,0.6908940994540735,47.5309380896191,-10.631906901769696,0.43869110604165124,9,0.3408041000366211,0.24166107177734375,-1.927095890045166,-3.476207733154297,0.9976272583007812,1,0.046975492102579564,-1.0615437071133274,19.308128356933594,-1.440016006402561,19.09125328063965,1.178570152559924,19.016895294189453,0.046975492102579564
7454,2009-09-30,19.00450325012207,19.40107536315918,18.936342239379886,19.27095031738281,7825936.0,-0.013191798658437337,-1.3076901220361368,1.9545416386836543,35.9648903718534,51.26500617338914,0.5114108362768874,0.5443399247577645,-0.7319321792123858,-3.812702414081196,31.51125251232533,0.4647331237792933,0.2646869617536147,-0.5372320175170913,-1.3957064613601844,0.32124242632600186,-0.9664692394386378,-0.1079947955955447,0.8515074286754825,29.508204993641556,-22.78362909070725,0.4292372219215469,9,0.4616355895996094,0.4957160949707031,-1.5522098541259766,-3.2221527099609375,1.8589344024658203,2,0.03130100634966482,-1.2399960599867024,19.25855827331543,-1.0615437071133274,19.308128356933594,-1.440016006402561,19.09125328063965,0.03130100634966482
7455,2009-10-01,18.601734161376953,19.10984230041504,18.558359146118164,18.930145263671875,8189854.0,-0.021193349988904875,-1.6567186121728903,1.2325566412541773,29.585781572725864,47.54376714914195,0.7665070543060324,0.9849175849403871,-0.20211015595072723,-3.3687639205160735,30.65843410273679,0.551483154296875,0.15030850916170024,-0.9319457054138169,-1.823576630539538,-0.040314780288095875,-1.3777611679766792,-0.48613024285095463,1.1683101589664062,4.516117501270971,-42.20732024838527,0.4458154625628608,10,0.5855646133422852,0.8860921859741211,-1.022413730621338,-2.8193836212158203,2.3670425415039062,3,0.07861429890042371,-1.3076901220361368,19.00450325012207,-1.2399960599867024,19.25855827331543,-1.0615437071133274,19.308128356933594,0.07861429890042371
7456,2009-10-02,18.4034481048584,18.65130615234375,17.827178955078125,18.192768096923828,10272338.0,-0.010659546835706246,1.3333288331465756,-0.6415130501446145,25.478923927061146,44.07675547913348,0.819811633436057,1.1859320961876634,0.10836248267186477,-3.1202485052611557,30.0368646893724,0.824127197265625,-0.008501342938721734,-1.0933629035949721,-2.1061422950627673,-0.08058351212717696,-1.5997525993288697,-0.5869732078610745,1.2454276980624428,34.06592167558724,-6.969005021794807,0.5063896957338976,10,0.4182605743408203,0.7187881469726562,-0.7823014259338379,-2.6210975646972656,3.4266357421875,4,0.06363640226612755,-1.6567186121728903,18.601734161376953,-1.3076901220361368,19.00450325012207,-1.2399960599867024,19.25855827331543,0.06363640226612755
7457,2009-10-05,18.855789184570312,18.96112823486328,18.453020095825195,18.453020095825195,5044181.0,0.02457914827344232,-1.5230741545790771,1.9117575164996334,31.634445446445653,40.23608827190826,0.29775725815742504,0.7315690484911954,-0.2921413365461554,-3.50675354512183,28.917429480863692,0.5576801300048828,-0.1273932770927857,-0.6159262657165527,-1.667355510224894,0.43550297879178856,-1.1416408879707234,-0.09021164346238209,0.5744829966094045,60.805884760531335,24.577742621927328,0.5257146222541709,10,-0.049571990966796875,0.2664470672607422,-1.2160532474517822,-3.0734386444091797,2.9619026184082067,0,0.04699305998949632,1.3333288331465756,18.4034481048584,-1.6567186121728903,18.601734161376953,-1.3076901220361368,19.00450325012207,0.04699305998949632
7458,2009-10-06,19.128433227539066,19.30193328857422,18.892967224121094,19.03548622131348,5931948.0,0.014459434198164312,-1.163927477506986,0.23076995932129546,34.17935984208302,37.40447827801555,-0.07832001956190027,0.4456605204174444,-0.5053152259222173,-3.71417700526122,27.151038062404016,0.44614410400390625,-0.22451138683153715,-0.32035541534423473,-1.3811582755633403,0.7404474448748708,-0.8507568454537875,0.21004601476531803,-1.301254272460941,82.67725028024381,51.074922493634645,0.5304014301095519,10,-0.4461450576782262,-0.006196975708011365,-1.0704369544982946,-3.3460826873779332,2.9619007110595703,1,0.06705532701393802,-1.5230741545790771,18.855789184570312,1.3333288331465756,18.4034481048584,-1.6567186121728903,18.601734161376953,0.06705532701393802
7459,2009-10-07,19.23996925354004,19.3143253326416,19.00450325012207,19.06646728515625,6118829.0,0.0058309023365485935,-1.083327454966365,1.8666762430485728,38.46154674054187,36.360865745322506,-0.22845085690308764,0.31463007634179974,-0.5674438385900942,-3.7606658383161538,25.54902000378173,0.30982208251953125,-0.2802632978694817,-0.18620243072509624,-1.2444294465132764,0.8720245850630839,-0.7153159386191845,0.34291107716899205,-1.3832952117919923,95.00008336614539,63.4911268193876,0.52911350789409,10,-0.5669755935668945,-0.11773300170898438,-0.9263696670532227,-3.4576187133789062,3.0982227325439453,2,0.0528179782766125,-1.163927477506986,19.128433227539066,-1.5230741545790771,18.855789184570312,1.3333288331465756,18.4034481048584,0.0528179782766125
7460,2009-10-08,19.605558395385746,19.69230842590332,19.227575302124023,19.481630325317386,8520528.0,0.01900154501434259,2.1250112224089808,0.7142747210465563,46.3455078154961,36.49406301904532,-0.5607227967691273,-0.06965938354163015,-0.8745632482802712,-4.0706900376082835,24.059093868849178,0.4647331237792969,-0.38172660462933194,0.1889912605285673,-0.8584718345793156,1.2364543556364502,-0.3347402870253724,0.712722808082507,-1.6905783020019562,95.34884672219599,61.32995437817248,0.5237315475539412,10,-0.8458147048950231,-0.48332214355469105,-1.1587347984314,-3.823207855224613,3.2345447540283203,3,0.06415931807880515,-1.083327454966365,19.23996925354004,-1.163927477506986,19.128433227539066,-1.5230741545790771,18.855789184570312,0.06415931807880515
7461,2009-10-09,20.05170249938965,20.08268547058105,19.456844329833984,19.562183380126953,5187650.0,0.0227560008751857,1.2696576363454166,3.9500261643118786,57.259375756352355,37.867555490359024,-0.9569313067396905,-0.5297894890354797,-1.2746253644414338,-4.460881103092696,22.42613052673375,0.6258411407470668,-0.4285420074564037,0.6267702102661126,-0.4389373943310453,1.6924778148632704,0.09391640796753364,1.1596240125646915,-2.0300827060546887,98.09881392392936,57.548369819023826,0.5328538022985793,10,-1.0967702865600586,-0.9294662475585938,-1.437575340270996,-4.269351959228516,3.017669677734375,4,0.04573547824775104,2.1250112224089808,19.605558395385746,-1.083327454966365,19.23996925354004,-1.163927477506986,19.128433227539066,0.04573547824775104
7462,2009-10-12,20.380115509033203,20.497846603393555,20.064096450805664,20.107471466064453,8278615.0,0.01637831050273908,-1.413785783278316,0.5569630117397691,58.280274757646076,39.68778958113394,-1.2485947337942527,-0.8721736910817661,-1.555985554833594,-4.728785596330468,21.144020227960315,0.44614410400390625,-0.399072887912979,0.9356643676757805,-0.18640886138430446,2.0577375967358655,0.37462775314573804,1.496700982205823,-2.1936104615185563,92.66417801356994,48.336191042322426,0.5610366145300424,10,-1.2176027297973633,-1.2176027297973633,-1.7272605895996094,-4.59776496887207,2.2988815307617188,0,0.07114622767324441,1.2696576363454166,20.05170249938965,2.1250112224089808,19.605558395385746,-1.083327454966365,19.23996925354004,0.07114622767324441
7463,2009-10-13,20.61557960510254,20.683740615844727,20.25618553161621,20.293365478515625,8103192.0,0.01155361930922183,-1.1562435371466773,1.1818124580255205,67.22131113116535,43.16072522105749,-1.420726688921608,-1.1289161051238992,-1.743686947843205,-4.893941429545727,19.651906312653615,0.4275550842285156,-0.35534529718349006,1.147891807556153,-0.05230363551704542,2.3480872506293515,0.5477940860195538,1.7479895290927523,-2.1979404020000004,95.94095438003461,44.44216685696702,0.6000977215366,10,-1.3601198196411133,-1.3601198196411133,-1.9627246856689453,-4.833229064941406,2.1253814697265625,1,0.05831086105279559,-1.413785783278316,20.380115509033203,1.2696576363454166,20.05170249938965,2.1250112224089808,19.605558395385746,0.05831086105279559
7464,2009-10-14,21.613208770751953,21.70615577697754,20.758098602294922,20.758098602294922,12461012.0,0.048392001814127505,-1.2173918862251407,2.6538568544926093,79.46556517718528,48.70292339933076,-2.2455381523588365,-2.131385232112798,-2.680776392770891,-5.815538907392684,18.326571706006177,1.090576171875,-0.29632150970692095,2.079218959808351,0.5793227730124002,3.579115146604302,1.3292708664103756,2.8291670532063264,-2.923637398120352,96.24999038084171,38.74256546006209,0.749948093397975,10,-1.846541404724121,-1.846541404724121,-2.788402557373047,-5.663554191589357,0.9294662475585973,2,0.022075628515297208,-1.1562435371466773,20.61557960510254,-1.413785783278316,20.380115509033203,1.2696576363454166,20.05170249938965,0.022075628515297208
7465,2009-10-15,21.235225677490234,21.52645874023437,20.993562698364254,21.45210075378418,8487121.0,-0.017488522748793534,1.9152575974958177,-0.2536223802428601,72.7631793713237,53.95672955980437,-1.625665487443218,-1.7504224747457897,-2.2447982446175274,-5.364038527860512,16.890538659407813,0.6196460723876989,-0.22521048791920606,1.6423695564270027,-0.026947227934819296,3.3116863407888246,0.8077111642460899,2.4770279486079154,-2.1233324882502025,79.06336625435539,17.322451468957638,0.8346583921809116,10,-1.1556377410888672,-1.4685583114624023,-2.410419464111328,-5.2855710983276385,1.0719852447509766,3,0.051940409079942906,-1.2173918862251407,21.613208770751953,-1.1562435371466773,20.61557960510254,-1.413785783278316,20.380115509033203,0.051940409079942906
7466,2009-10-16,20.875831604003906,21.43351173400879,20.795276641845703,21.030742645263672,6985616.0,-0.016924429198192703,-3.039194621150852,0.7142869706697155,66.15583292383292,57.79243927951407,-0.9819441550213774,-1.3833831534554726,-1.8305894134773837,-4.924456559680181,16.05852450404206,0.6382350921630859,-0.11179591936652855,1.2330940246582038,-0.5291580256904034,2.995346075006811,0.35196799948390023,2.1142200498325074,-1.4007416524806224,49.43397234560559,-13.113442012156732,0.8811260251743028,10,-0.5762701034545898,-1.1091642379760742,-2.051025390625,-4.92617702484131,1.5429153442382812,4,0.09409309208230154,1.9152575974958177,21.235225677490234,-1.2173918862251407,21.613208770751953,-1.1562435371466773,20.61557960510254,0.09409309208230154
7467,2009-10-19,21.036937713623047,21.43351173400879,20.8448486328125,20.8448486328125,7020475.0,0.007717350507284282,-5.129063648098501,-1.2399960599867024,67.9150973377803,61.54085455681378,-0.8952637939709689,-1.5003847591806334,-1.93008306959414,-5.001645073939613,15.505360668714353,0.5886631011962891,0.0808048697277215,1.31736421585083,-0.5496167849639093,3.1843452166655695,0.3838737154434604,2.2508547162581998,-1.2494985465361665,53.84608301477765,-10.162905882973533,0.9334905004073696,10,-0.6816082000732422,-1.2702703475952148,-2.09749698638916,-4.972648620605469,1.0038261413574219,0,0.09661265775316807,-3.039194621150852,20.875831604003906,1.9152575974958177,21.235225677490234,-1.2173918862251407,21.613208770751953,0.09661265775316807
7468,2009-10-20,21.3653507232666,21.588422775268555,20.83865165710449,21.22283172607422,7549326.0,0.015611255502785637,1.5473691713999778,0.7419422103068216,73.4317426999423,65.42643188563605,-0.975595291169185,-1.7923414989768673,-2.188001655328229,-5.243180953753306,14.922350964256752,0.749771118164066,0.33625848970539707,1.5642938613891602,-0.44265292393462374,3.571240646712944,0.5608204687272682,2.567767254051052,-1.3092912307950293,64.05226785768174,-4.142348804502873,1.0034733926618922,10,-0.8984851837158203,-1.5986833572387695,-2.425909996032715,-5.301061630249023,0.8303241729736328,1,0.061484893627221204,-5.129063648098501,21.036937713623047,-3.039194621150852,20.875831604003906,1.9152575974958177,21.235225677490234,0.061484893627221204
7469,2009-10-21,21.476886749267575,21.91683387756348,21.247617721557614,21.253814697265625,8006523.0,0.005220416338848732,-4.684184946375808,1.5652092450582586,80.28721465994673,69.19773264613056,-0.823003106316964,-1.8287836369242747,-2.214707638957236,-5.28055657811408,14.951017471073444,0.6692161560058665,0.5653016795978516,1.5686312675476053,-0.5584688422490309,3.6957313773442415,0.5050812126492872,2.6321813224459234,-1.1898137769651669,60.773546433022915,-14.836675665584664,1.063550054898318,10,-0.7900476455688441,-1.6048803329467738,-2.4119682312011683,-5.313454627990719,0.3593940734863317,2,0.05885742846805475,1.5473691713999778,21.3653507232666,-5.129063648098501,21.036937713623047,-3.039194621150852,20.875831604003906,0.05885742846805475
7470,2009-10-22,21.904441833496094,21.978797912597656,21.024545669555664,21.52645874023437,10518447.0,0.019907684443281726,2.6235460273774174,1.694443969423919,85.18057671851192,72.30008830859273,-0.9947799043456378,-2.138564492084459,-2.570491703759089,-5.629129126223898,15.933321516290032,0.9542522430419922,0.7973961738777042,1.851809024810791,-0.40837151676592853,4.111989566387511,0.721718754022433,2.981899295599149,-1.3566071163519133,93.71738548861735,12.321182257887457,1.1300902707883593,10,-0.8829946517944336,-2.001453399658203,-2.735732078552246,-5.679044723510742,0.012392044067386365,3,0.02913715810089612,-4.684184946375808,21.476886749267575,1.5473691713999778,21.3653507232666,-5.129063648098501,21.036937713623047,0.02913715810089612
7471,2009-10-23,21.569833755493164,23.044586181640625,21.458297729492188,22.74715805053711,13964776.0,-0.015275809379047933,-1.2654849900096838,-3.114753850190714,77.93367802657167,74.48379978291779,-0.47179231110392905,-1.6956851868750888,-2.1799050118171053,-5.2127248091398,17.3144922549809,1.5862884521484375,1.0132369502251706,1.3932719230651855,-0.9162259234721404,3.7027697696025115,0.23852299979652258,2.5480208463338485,-0.7644256631673585,33.14613785023507,-48.75385103003668,1.1547489232686632,10,0.0805521011352539,-1.133951187133789,-2.275646209716797,-5.325847625732422,0.6816082000732422,4,0.0341855748684321,2.6235460273774174,21.904441833496094,-4.684184946375808,21.476886749267575,1.5473691713999778,21.3653507232666,0.0341855748684321
7472,2009-10-26,20.981170654296875,21.84867286682129,20.900615692138672,21.836280822753906,7779619.0,-0.027291035613400405,1.1549343403032182,0.7263165909823623,67.90418640726304,74.55967481359531,0.2359045353080944,-1.0279593856325562,-1.5251683768507576,-4.553762666079251,18.02715336574393,0.9480571746826172,1.1718482012403868,0.720956707000731,-1.5772678511468072,3.0191812651482692,-0.4281555720730381,1.8700689860745001,2.06341552734375,6.460708403045428,-72.22870470743885,1.1491122790737698,10,0.9201717376708984,-0.5452880859375,-1.606429100036621,-4.737184524536133,1.2702713012695312,0,0.06851744917535862,-1.2654849900096838,21.569833755493164,2.6235460273774174,21.904441833496094,-4.684184946375808,21.476886749267575,0.06851744917535862
7473,2009-10-27,20.163238525390625,21.247617721557614,20.107471466064453,21.036937713623047,10563795.0,-0.038984103527070824,-1.3144695728937912,1.021738742516573,57.85035479603079,72.1579847712448,1.0984366720204513,-0.14627539045287818,-0.6369196970898727,-3.677192399947817,18.20168561119944,1.1401462554931605,1.237751855022843,-0.14220943450927592,-2.3925375693542392,2.1081187003356874,-1.2673735019317576,0.9829546329132057,2.88134765625,1.8987021184575044,-71.64060409510803,1.1251640674224814,10,1.412790298461914,0.27264404296875,-0.7884969711303711,-3.919252395629883,1.8589344024658203,1,0.09311625844358096,1.1549343403032182,20.981170654296875,-1.2654849900096838,21.569833755493164,2.6235460273774174,21.904441833496094,0.09311625844358096
7474,2009-10-28,19.599363327026367,20.11366844177246,19.52500534057617,20.064096450805664,9687809.0,-0.02796550750784388,1.0879127569900746,0.5319143362368197,49.94904295515714,69.62308072500407,1.5048584644123082,0.4895497093895713,-0.02121438383029073,-3.0572637171454105,18.624148840375394,0.6382331848144567,1.2646308576362024,-0.7358276367187493,-2.9287490162143293,1.4570937427768307,-1.8322883264665393,0.3606330530290407,3.3277382659912114,2.1126943749276164,-65.83125352320194,1.0964606897477902,10,1.6854324340820312,0.8365192413330078,-0.22152376174926758,-3.355377197265625,2.5715255737304723,2,0.13246917901836675,-1.3144695728937912,20.163238525390625,1.1549343403032182,20.981170654296875,-1.2654849900096838,21.569833755493164,0.13246917901836675
7475,2009-10-29,20.064096450805664,20.293365478515625,19.760469436645508,19.90298843383789,6286021.0,0.023711643895006462,-1.388886276286932,-0.3466678158372118,50.10163466326988,67.83928091827485,0.9571890949441482,0.14755566020855326,-0.42884713271610764,-3.4632655325126187,19.87568481788051,0.6940021514892578,1.2469408755090896,-0.3442126274108901,-2.3860894428650568,1.6976641880432766,-1.3651510351379734,0.6767257803161932,2.658879367065431,15.316912285113299,-46.79624773230753,1.0209384077270836,10,1.2206993103027344,0.37178611755371094,-0.6459798812866211,-3.7922263145446777,2.02004241943359,3,0.08832614896431479,1.0879127569900746,19.599363327026367,-1.3144695728937912,20.163238525390625,1.1549343403032182,20.981170654296875,0.08832614896431479
7476,2009-10-30,19.57457733154297,20.287168502807614,19.413469314575195,20.064096450805664,5619672.0,-0.024397765454473697,-1.152670571897835,-3.038452886926255,43.56435583214728,65.13364297320452,1.3887565270983444,0.7687243449031058,0.09208681013317133,-2.91320886368122,19.82956290534423,0.8736991882324183,1.0539919130675166,-0.8922882080078125,-2.7510401002143112,0.9664636841986862,-1.8216641541110619,0.03708773809543686,2.956520257690432,6.615792623133148,-49.49996852407682,0.9293759461032495,10,1.6544504165649414,0.8613052368164062,-0.28658628463745117,-3.1508941650390625,2.0943984985351562,4,0.11965809050937404,-1.388886276286932,20.064096450805664,1.0879127569900746,19.599363327026367,-1.3144695728937912,20.163238525390625,0.11965809050937404
7477,2009-11-02,19.74188041687012,20.17563247680664,19.332914352416992,19.58696937561035,4606995.0,0.0085469577449091,-1.5420552681997848,-0.3164555482390419,42.94294146247978,61.745998391264244,1.1381156753376018,0.707481645128329,-0.05998716652576519,-3.0228392317881045,20.324437483650197,0.8427181243896484,0.9084185887059064,-0.76928968429565,-2.504487647074054,0.965908278482754,-1.6368886656848538,0.09830929709355374,2.539806910390624,21.359238775282734,-28.491246030001278,0.8675989813892021,11,1.4468698501586879,0.6940021514892543,-0.3454513549804723,-3.1354022026062047,1.9023094177246058,0,0.1271186678119971,-1.152670571897835,19.57457733154297,-1.388886276286932,20.064096450805664,1.0879127569900746,19.599363327026367,0.1271186678119971
7478,2009-11-03,20.411096572875977,20.49165153503418,19.47543334960937,19.47543334960937,6712718.0,0.03389829853462123,-1.1721879414624512,6.04000344751152,39.74628500848113,57.241450652212514,0.3568278172296324,0.14681365747618003,-0.7042858359868447,-3.6317855515780515,21.571055813751755,1.0162181854248082,0.8340771423802522,-0.16420669555663991,-1.7745433092167389,1.446129918103459,-0.9693750023866912,0.6409616112734113,1.5757134569003917,93.04803855726307,47.03988111871336,0.8051683068300499,11,0.777653694152832,0.024785995483398438,-0.8613057136535645,-3.6837873458862305,1.4933452606201172,1,0.09016396429851992,-1.5420552681997848,19.74188041687012,-1.152670571897835,19.57457733154297,-1.388886276286932,20.064096450805664,0.09016396429851992
7479,2009-11-04,20.25618553161621,20.90681266784668,20.206613540649414,20.57220458984375,5898703.0,-0.0075895501599666515,-2.373128431304987,-0.33774872237069165,41.31866563250401,52.36790497598942,0.3580225796925376,0.4023914359676297,-0.5269421861272932,-3.409671020903602,23.073903750999317,0.7001991271972656,0.7252244185959391,-0.36992855072021413,-1.8626976812874076,1.1228405798469794,-1.1163131160038091,0.37645601456338085,1.46523493042422,58.66142495661531,16.13911209083738,0.7463845652835968,11,0.9325647354125977,0.17969703674316406,-0.7063946723937988,-3.408045768737793,1.821756362915039,2,0.08718262347488137,-1.1721879414624512,20.411096572875977,-1.5420552681997848,19.74188041687012,-1.152670571897835,19.57457733154297,0.08718262347488137
7480,2009-11-05,20.86343765258789,20.8696346282959,20.44827651977539,20.497846603393555,4744170.0,0.029978601846032182,1.2294964500714023,-1.1568639285390954,49.89472783792558,49.25246606613985,-0.4608928898796698,-0.11150880743614167,-1.0998481254314854,-3.9403613765691645,24.088750598736908,0.6134490966796875,0.5614732978989991,0.1744296073913567,-1.2413003714811808,1.5901595862638942,-0.5334353820449103,0.8822945968276237,0.6191321984901954,97.24410307619223,53.299452403503075,0.7078649894362683,11,-0.27264404296875,-0.4275550842285156,-1.380258560180664,-3.8665828704833984,1.7535934448242188,3,0.0626671054856951,-2.373128431304987,20.25618553161621,-1.1721879414624512,20.411096572875977,-1.5420552681997848,19.74188041687012,0.0626671054856951
7481,2009-11-06,20.96877670288086,21.067920684814453,20.60318756103516,20.73950958251953,5308849.0,0.005048978603001242,1.173909940132566,0.6271136037563584,49.41551457484475,47.198169195871145,-0.7380745234240926,-0.1524357017559126,-1.1743023663796635,-3.9645827870005874,24.65998576085875,0.4647331237792933,0.34805440161699863,0.23391494750976705,-1.1540365843675886,1.6218664793871227,-0.4600608184289108,0.9278907134484449,0.2988275983311155,94.28567031241927,49.46221062574433,0.6939757659386777,11,-0.6785106658935547,-0.5328941345214844,-1.6312141418457031,-3.717867851257324,1.598684310913086,4,0.05319157064632951,1.2294964500714023,20.86343765258789,-2.373128431304987,20.25618553161621,-1.1721879414624512,20.411096572875977,0.05319157064632951
7482,2009-11-09,21.8300838470459,21.84247589111328,21.07411766052246,21.16086769104004,6801478.0,0.041075698233111746,1.2142880700057166,2.9189364569641105,53.651409077585136,46.731619671599404,-1.6386179181221223,-0.9481576969612391,-1.9942791751941655,-4.737258330467981,24.99297630464678,0.8736991882324219,0.06908291808614564,1.02272367477417,-0.4368358140863293,2.482283163634669,0.2929439303439203,1.7525034192044195,-2.4971694946289062,99.47647565051749,54.72719474229988,0.7297797444302505,11,-1.2423887252807617,-1.0812807083129883,-2.8581113815307617,-4.495522499084473,0.6444301605224609,0,-0.007380091533160771,1.173909940132566,20.96877670288086,1.2294964500714023,20.86343765258789,-2.373128431304987,20.25618553161621,-0.007380091533160771
7483,2009-11-10,21.81769180297852,22.20186996459961,21.600814819335934,21.600814819335934,8092702.0,-0.00056765902294309,-4.542820959315982,0.3240761324965477,52.7200834962725,47.03951306505667,-1.5274937970077538,-0.8865422885311496,-1.9364527384367456,-4.639166644787263,25.22807223184998,0.6010551452636754,-0.15197117076979794,0.9502260208129911,-0.573669787442018,2.4741218290680003,0.18827811668548478,1.7121739249404975,-2.434586219787601,80.74542414651161,36.45240980930447,0.7619479041275049,11,-1.0502996444702184,-0.8489151000976598,-2.853465080261234,-4.445951938629154,0.47093009948730113,1,-0.007952352153040576,1.2142880700057166,21.8300838470459,1.173909940132566,20.96877670288086,1.2294964500714023,20.86343765258789,-0.007952352153040576
7484,2009-11-11,22.090333938598636,22.127513885498047,21.656583786010746,21.941619873046875,9170578.0,0.012496378539130992,3.2221880210336993,0.6857069987511591,51.52128829600291,47.19725235758256,-1.5752916477762753,-1.1822196613242788,-2.150965897644884,-4.81207776834021,24.400134637006595,0.47093009948730113,-0.27839755464280813,1.1990118980407765,-0.38768404438896553,2.7857078404705184,0.40566392682590546,1.9923598692556475,-2.5944777801513688,93.63957328135693,53.30169655080085,0.7933479712148706,11,-1.3229417800903356,-1.0657892227172887,-3.188071727752689,-4.027689933776859,-0.01858901977539773,2,-0.00841508804797797,-4.542820959315982,21.81769180297852,1.2142880700057166,21.8300838470459,1.173909940132566,20.96877670288086,-0.00841508804797797
7485,2009-11-12,22.338191986083984,22.6604061126709,21.91683387756348,21.960208892822266,10969834.0,0.011220203740436085,-2.199996716655619,2.541676820274664,56.378594046343665,48.62105660360438,-1.6390044365103762,-1.4157981747867794,-2.3330206533748488,-4.95844360769124,23.693351243487047,0.7435722351074183,-0.2794608825288414,1.3917216300964341,-0.31726115501356134,3.1007044152064296,0.5372302375414364,2.246213022651432,-2.7340952753906222,84.33738961129265,41.30981083034073,0.8544913925549973,11,-1.341531753540039,-1.2021112442016602,-3.4405770301818848,-3.764341354370117,0.02478599548340199,3,-0.011650454598781446,3.2221880210336993,22.090333938598636,-4.542820959315982,21.81769180297852,1.2142880700057166,21.8300838470459,-0.011650454598781446
7486,2009-11-13,22.840103149414066,22.95783615112305,22.152299880981445,22.3257999420166,10334148.0,0.022468746066949263,1.1487579338327776,1.3606513533698095,65.65761883433146,51.14490964492123,-1.8204246492069878,-1.858280798472979,-2.774124941189161,-5.358475429645313,23.43264078586703,0.8055362701416051,-0.1568481420801966,1.7954192161560094,-0.11085256249653597,3.701690994808555,0.8422833268297367,2.748555105482282,-3.0526278746020523,93.74996835798711,44.192709921400336,0.9531358893262734,11,-1.6234683990478551,-1.6513528823852575,-3.8991131782531774,-4.216680526733402,-0.5700721740722656,4,-0.009766683212535265,-2.199996716655619,22.338191986083984,3.2221880210336993,22.090333938598636,-4.542820959315982,21.81769180297852,-0.009766683212535265
7487,2009-11-16,23.069372177124023,23.298641204833984,22.840103149414066,22.840103149414066,5947440.0,0.010038003165315779,-3.000000000000093,0.4457857240870236,77.17268056405149,55.303398039984614,-1.7076265615395485,-2.0316411352409673,-2.9456608627992154,-5.492797951823775,23.25122234115652,0.4585380554199183,-0.04851727918150317,1.9230665206909165,-0.18724178481791398,4.033374826199747,0.8679123679365013,2.978220673445332,-3.0282680322071265,86.49632084480146,29.633691565495724,1.055154152754415,11,-1.3167448043823242,-1.7535943984985352,-4.030787944793701,-4.418066024780273,-0.6196441650390625,0,-0.02175660262778112,1.1487579338327776,22.840103149414066,-2.199996716655619,22.338191986083984,3.2221880210336993,22.090333938598636,-0.02175660262778112
7488,2009-11-17,22.678997039794922,22.926855087280273,22.60463905334473,22.821514129638672,7079702.0,-0.01692179285729345,-1.2127709738686523,-0.6216151011206139,79.7605026171526,59.57471326050111,-1.074738789378845,-1.6209097477950571,-2.5082896378162047,-5.0033407359154225,22.744177320041466,0.4647331237792933,0.15650426467037093,1.4670090675354004,-0.751028673043507,3.6850468081143077,0.3579901972459467,2.576027937824854,-2.3121391888863165,62.26415970988863,-1.4610145685918283,1.1090188702894532,11,-0.8055381774902344,-1.3632192611694336,-3.516484260559082,-3.9006643295288086,-0.130126953125,1,-0.009016405437496045,-3.000000000000093,23.069372177124023,1.1487579338327776,22.840103149414066,-2.199996716655619,22.338191986083984,-0.009016405437496045
7489,2009-11-18,22.7409610748291,23.03219413757324,22.672800064086914,22.70378303527832,5207662.0,0.0027322211350639947,-6.249942285494349,-0.2608672376873662,78.05197172592283,62.70329591472303,-0.8349778161232138,-1.668881286246652,-2.52496451216642,-4.963372375026697,21.900927110287995,0.3593940734863246,0.37773404803656874,1.4657693862915053,-0.8537690174158215,3.785307789998832,0.30600018443784194,2.6255385881451687,-2.08092488852796,59.641252510473144,-9.785590734257717,1.1597692018536638,11,-0.7900466918945312,-1.4251832962036133,-3.485501289367676,-3.8696813583374023,-0.2540550231933558,2,-0.01989094352146592,-1.2127709738686523,22.678997039794922,-3.000000000000093,23.069372177124023,1.1487579338327776,22.840103149414066,-0.01989094352146592
7490,2009-11-19,22.54267501831055,22.70997810363769,22.251441955566406,22.480709075927734,5670346.0,-0.008719334942181689,1.3124981964043752,1.6667350707983717,83.12589619315891,66.44889387231349,-0.4173286161933554,-1.4970851172689095,-2.2861556053609355,-4.660303926398999,21.23436071580583,0.4895191192626953,0.5856123413588428,1.2355716705322308,-1.1373642678409581,3.6085076089054198,0.04910370134563635,2.4220396397188253,-1.6187783301561254,34.054005487402414,-41.52859078838325,1.1864679691865947,11,-0.35629558563232777,-1.2268972396850621,-2.7760076522827184,-3.160187721252445,-0.09294700622558949,3,-0.02089060411440935,-6.249942285494349,22.7409610748291,-1.2127709738686523,22.678997039794922,-3.000000000000093,23.069372177124023,-0.02089060411440935
7491,2009-11-20,22.30721092224121,22.49310302734375,22.214263916015625,22.313405990600586,4105740.0,-0.010445259751918567,-1.9032270876774897,-0.0999753755232644,78.20168081323182,69.1767018429409,0.03124399643489184,-1.2685872485702703,-2.0148659196229666,-4.325309854181427,19.51841427466815,0.3284111022949254,0.8056674120101661,0.9632387161254883,-1.4494653896781138,3.3759428219290903,-0.24311333677631097,2.1695907690272875,-1.145839782418829,8.571463750118728,-70.81852814161833,1.2063520529018006,11,0.14251708984375,-0.9914331436157227,-2.3840832710266113,-2.9247236251831055,0.08055305480957031,4,0.002499956606882403,1.3124981964043752,22.54267501831055,-6.249942285494349,22.7409610748291,-1.2127709738686523,22.678997039794922,0.002499956606882403
7492,2009-11-23,22.418746948242188,22.926855087280273,22.30721092224121,22.561264038085934,4302465.0,0.00499999871744472,-2.389838997464445,23.004926108373812,75.15532878463804,71.66950687498152,0.013400355319955537,-1.3353665043518248,-2.0919375635293136,-4.329720500049117,18.910982238327062,0.6196441650390625,0.9409864455358061,1.0028959274292006,-1.4496260714219673,3.4554179262803686,-0.22336507199638334,2.2291569268547846,-1.0436488019186463,25.000058298024275,-50.48685797663393,1.2262609994255846,11,0.05886554718017578,-1.1029691696166992,-2.3856325149536133,-3.036259651184082,-0.27264404296874645,0,-0.006633554196571523,-1.9032270876774897,22.30721092224121,1.3124981964043752,22.54267501831055,-6.249942285494349,22.7409610748291,-0.006633554196571523
7493,2009-11-24,22.04076385498047,22.462120056152344,21.898244857788086,22.344388961791992,5440053.0,-0.01686013469594716,1.091962481911427,2.1304470021413806,71.17651345847167,73.8534207819225,0.4764585888885655,-0.8532588991980035,-1.688365491380516,-3.841072260259061,19.293679903353393,0.5638751983642578,1.0770600052228723,0.5310365676879876,-1.8626317316290937,2.924704867005069,-0.6657975819705513,1.7278707173465264,-0.4733114028058836,12.568374947015762,-62.359834428392624,1.19683414965854,11,0.5576791763305664,-0.7249860763549805,-1.9797654151916504,-2.6582765579223633,0.421356201171875,1,0.01855489944882649,-2.389838997464445,22.418746948242188,-1.9032270876774897,22.30721092224121,1.3124981964043752,22.54267501831055,0.01855489944882649
7494,2009-11-25,22.195674896240234,22.362977981567386,21.92922782897949,22.009780883789066,3823159.0,0.0070283880485730865,-1.4999999999999898,-0.6122484876277469,67.71008918990739,75.11247579787401,0.3777902593249607,-0.8471199806045497,-1.819754623179989,-3.881611896135812,20.49321012663649,0.43375015258789773,1.1290413222271098,0.5561320304870598,-1.6775724510886576,2.7898365120627773,-0.5607202103008007,1.6729842712749203,-0.4551035687997107,28.915718502914956,-41.40555925630318,1.1168522407878587,11,0.4027681350708008,-0.8798971176147461,-2.0789084434509277,-2.813187599182129,0.04337501525878906,2,0.015912793464528452,1.091962481911427,22.04076385498047,-2.389838997464445,22.418746948242188,-1.9032270876774897,22.30721092224121,0.015912793464528452
7495,2009-11-27,21.836280822753906,21.97260284423828,21.290992736816406,21.43351173400879,2962343.0,-0.016192076842286407,1.0183501783339122,2.166659826393918,60.80250051064762,74.5730182063536,0.7358874418747803,-0.3669653961171022,-1.4331387031231984,-3.405708025025806,21.19350956124892,0.9046821594238281,1.186291247589839,0.1081287384033196,-1.9994746484470127,2.215732125253652,-0.9456729550218483,1.1619304318284875,1.4623603820800781,33.33337219863746,-32.55386014864321,1.0538016934251662,11,0.45853614807128906,-0.520503044128418,-1.5568580627441406,-2.348454475402832,0.24166107177734375,4,0.029795606411320508,-1.4999999999999898,22.195674896240234,1.091962481911427,22.04076385498047,-2.389838997464445,22.418746948242188,0.029795606411320508
7496,2009-11-30,21.91683387756348,22.022172927856445,21.57602882385254,21.774314880371094,3491355.0,0.003688954884919493,1.526318063258396,0.35384790237111796,51.340995264855614,71.70283095088739,0.5706005958062157,-0.2772605569853219,-1.4791795634289038,-3.367209583493242,22.408685394096306,0.44614410400390625,1.2389876507568331,0.07156896591186879,-1.7764951984469732,1.9196331302707108,-0.8524631162675504,0.995601048091288,1.3416543579101514,38.257567366203496,-22.415012742390637,0.9240320821794206,11,0.2447595596313441,-0.6010560989379918,-1.4546160697937047,-2.398025512695316,0.384180068969723,0,0.024314375766976593,1.0183501783339122,21.836280822753906,-1.4999999999999898,22.195674896240234,1.091962481911427,22.04076385498047,0.024314375766976593
7497,2009-12-01,22.251441955566406,22.44972801208496,22.108924865722656,22.133708953857425,4526142.0,0.015267172250891026,-3.0741272772875483,0.8260863746469748,56.097554435842774,69.0736144862974,0.12043246977723854,-0.43660361096509703,-1.7624903160018661,-3.580799071000584,23.97009983013848,0.5328941345214808,1.2473327605942544,0.28069896697997976,-1.2853035867136207,1.8467015206735802,-0.5023023098668205,1.06370024382678,0.9676963699340817,82.01065784159164,22.890816759119332,0.7830012768468008,12,-0.08984851837158203,-0.935664176940918,-1.2083077430725098,-2.106792449951172,0.4337501525878906,1,0.0061264353904162405,1.526318063258396,21.91683387756348,1.0183501783339122,21.836280822753906,-1.4999999999999898,22.195674896240234,0.0061264353904162405
7498,2009-12-02,22.251441955566406,22.51169204711914,22.09653091430664,22.17088890075684,4710118.0,0.0,-2.621606781860686,0.6842011470044942,52.45283917433922,66.22926642501032,0.059681958788686984,-0.3074220035786226,-1.717726223796138,-3.4635977991741598,25.251159846787964,0.4151611328125,1.1475172285574864,0.1886816978454604,-1.1973904050087825,1.5747538006997033,-0.504354353581661,0.8817177492725818,0.9291334581604005,78.68024587576836,22.938522424706036,0.6930360514271218,12,-0.1425180435180664,-0.935664176940918,-1.082829475402832,-2.106792449951172,0.9914302825927734,2,-0.004734032540601896,-3.0741272772875483,22.251441955566406,1.526318063258396,21.91683387756348,1.0183501783339122,21.836280822753906,-0.004734032540601896
7499,2009-12-03,22.022172927856445,22.63562202453613,21.966405868530273,22.313405990600586,3833810.0,-0.010303558221880005,-2.323091785609408,-3.6154192219356127,45.161280901829656,62.01097583708486,0.1969833258275422,0.06422692354255943,-1.4324498532992145,-3.117666599065732,26.04298662690422,0.6692161560058558,0.9499510838273366,-0.12888669967651367,-1.2250695425825349,0.9672961432295075,-0.676978121129526,0.4192047217764987,1.1206108323321544,54.377827235936834,2.1601832568246095,0.5480914214530107,12,0.08675098419189453,-0.706395149230957,-1.0162172317504883,-1.877523422241211,0.7311801910400391,3,0.019977462248486733,-2.621606781860686,22.251441955566406,-3.0741272772875483,22.251441955566406,1.526318063258396,21.91683387756348,0.019977462248486733
7500,2009-12-04,22.17088890075684,22.40635299682617,21.718547821044922,22.38776397705078,4124299.0,0.006753010858082886,4.414656486257321,0.7446787608880617,38.51066769969723,57.60086326891435,-0.011193737837370321,0.01948307810899408,-1.51208784326818,-3.1564768595670465,26.73221062665858,0.6878051757812464,0.7625470885528642,-0.04554328918456818,-0.9591401518549318,0.8680535734857955,-0.5023417205197482,0.4112551421506119,0.9348590389643157,56.14042035382353,8.797271108970655,0.4567984313351815,12,-0.061964988708499646,-0.8551111221313512,-1.3105497360229528,-2.026239395141605,0.55767822265625,4,0.0030743472238434766,-2.323091785609408,22.022172927856445,-2.621606781860686,22.251441955566406,-3.0741272772875483,22.251441955566406,0.0030743472238434766
7501,2009-12-07,22.084138870239254,22.226655960083008,21.991191864013672,22.084138870239254,3153743.0,-0.003912789915907378,-1.5333155486241759,-0.0,32.21478358713601,52.82969158030301,0.04535547592498901,0.2045658300225739,-1.3582407812868524,-2.9630684328473897,27.227581033412555,0.23546409606933594,0.5826036916624346,-0.1880614280700712,-0.8934224032731137,0.5172995471329713,-0.5407419156715925,0.16461905953145006,0.9853139654238063,39.864936534313664,-2.4212699003727423,0.35268048760152115,12,-0.12083148956298473,-0.768361091613766,-1.2237997055053675,-1.7938728332519496,0.8365192413330114,0,-0.00028060753214853573,4.414656486257321,22.17088890075684,-2.323091785609408,22.022172927856445,-2.621606781860686,22.251441955566406,-0.00028060753214853573
7502,2009-12-08,21.668975830078125,21.991191864013672,21.545047760009766,21.873458862304688,3404370.0,-0.01879915004159871,1.0281626636607994,-100.0,31.929040509864407,48.468861252679986,0.38328538706192106,0.6398454118763581,-0.8864131466205087,-2.4423804513673204,26.68075765641994,0.5390911102294886,0.3780001350129574,-0.5951690673828125,-1.3250431752441898,0.1347050404785648,-0.9601061213135011,-0.23023201345212385,1.364907803608002,11.363560841240036,-27.22257720473229,0.3649370539306878,12,0.29433155059814453,-0.3531980514526367,-0.8365206718444824,-1.3787097930908203,1.2950572967529261,1,0.029167881371567228,-1.5333155486241759,22.084138870239254,4.414656486257321,22.17088890075684,-2.323091785609408,22.022172927856445,0.029167881371567228
7503,2009-12-09,21.644189834594727,21.755725860595703,21.297189712524414,21.600814819335934,2492719.0,-0.0011438471147765528,2.441855470847203,-0.21212036415194632,30.11236219306879,44.291336030809035,0.38655151922623787,0.6861456545037363,-0.8024842344325123,-2.3217288749585023,25.766026917506196,0.45853614807128906,0.20466725739871094,-0.6112799644470215,-1.3671580917789576,0.14459816288491467,-0.9892190281129913,-0.23334090078105163,1.3548359811540074,25.925862589850208,-9.583981591220645,0.3779390636659683,12,0.31911754608154297,-0.2571525573730469,-0.8318734169006348,-1.2083072662353516,1.5862903594970739,2,0.048096153356393945,1.0281626636607994,21.668975830078125,-1.5333155486241759,22.084138870239254,4.414656486257321,22.17088890075684,0.048096153356393945
7504,2009-12-10,21.904441833496094,22.046958923339844,21.70615577697754,21.885852813720703,4402039.0,0.012024104431268556,1.2449084718505397,0.42856514665138745,38.68134247075774,41.833429581932386,0.09012083350257782,0.4334776512115823,-0.9911595610486117,-2.489070363695859,24.830058337844534,0.4027690887451172,0.05458130876951728,-0.3417333602905259,-1.1106209733911996,0.42715425281014774,-0.7261771668408628,0.04271044625981091,1.0604233206739941,54.748667717932975,18.2675409818317,0.38444380655033705,12,0.06196403503417969,-0.15181446075439453,-1.092125415802002,-1.4685592651367188,1.1711273193359375,3,0.061103150440307896,2.441855470847203,21.644189834594727,1.0281626636607994,21.668975830078125,-1.5333155486241759,22.084138870239254,0.061103150440307896
7505,2009-12-11,22.07794189453125,22.195674896240234,21.904441833496094,21.991191864013672,1900767.0,0.007920770698198742,-1.238101520015244,4.666735070798277,45.84269165508622,41.22250695862467,-0.050841133661897686,0.2524224497403935,-1.0766066698985028,-2.5678067223592755,23.444443342249944,0.2912330627441406,-0.05585837430629326,-0.15522079467773509,-0.9263570192340858,0.6159154298786156,-0.5407889069559104,0.23034731760044025,0.8534458112917633,84.00005745852725,42.171424595804666,0.38556811227817545,12,-0.11153602600097656,-0.2044830322265625,-1.2656254768371582,-1.642059326171875,0.6444301605224609,4,0.03059212799778832,1.2449084718505397,21.904441833496094,2.441855470847203,21.644189834594727,1.0281626636607994,21.668975830078125,0.03059212799778832
7506,2009-12-14,22.61703109741211,22.678997039794922,22.065547943115234,22.189477920532227,3520243.0,0.024417547860944078,1.224717002666556,4.928565146651422,53.11280574712367,40.89086821543366,-0.5365904440830143,-0.3206768994625264,-1.5131708655841933,-3.0155547965660823,21.97109616133004,0.6134490966796875,-0.14074714461787963,0.3950220108032241,-0.3449755411802933,1.1350195627867414,0.025023234811463624,0.7650207867949845,0.28154870903077267,95.51558736446896,49.42843475029431,0.3699987759917594,12,-0.6289377212524414,-0.6661167144775391,-2.1036930084228516,-2.1811485290527344,-0.7807502746582031,0,0.004931506063753144,-1.238101520015244,22.07794189453125,1.2449084718505397,21.904441833496094,2.441855470847203,21.644189834594727,0.004931506063753144
7507,2009-12-15,22.567461013793945,22.75955009460449,22.30721092224121,22.49930000305176,3698732.0,-0.002191714880908302,1.0000000000000158,0.15942113034826816,59.21907561190414,41.64267226405198,-0.4888909779562418,-0.32742390311678093,-1.3741204759595007,-2.9076439870887043,20.187298717946238,0.4523391723632777,-0.172019286556516,0.3705474853515618,-0.27668140550502685,1.0177763762081504,0.04693303992326747,0.6941619307798561,0.2989670512564082,86.86444988770046,35.02807513139699,0.323614445428294,12,-0.5390911102294922,-0.38108158111572266,-2.2043867111206055,-2.1315784454345703,-0.8736991882324219,1,0.015650723737262062,1.224717002666556,22.61703109741211,-1.238101520015244,22.07794189453125,1.2449084718505397,21.904441833496094,0.015650723737262062
7508,2009-12-16,22.47451400756836,22.771942138671875,22.3505859375,22.72856712341309,2340535.0,-0.0041186293029940035,1.4727248305620695,-3.7272498321023284,54.98889551684645,42.73462944349829,-0.4033948166538046,-0.2641234716895511,-1.1997178031344333,-2.7546224560019397,18.73830833278981,0.421356201171875,-0.1612476092913333,0.2878246307373047,-0.3332723148401726,0.908921576314782,-0.022723842051433962,0.5983731035260433,0.36040535091731485,72.09308152239079,16.64038169786923,0.3105484727887393,12,-0.43994808197021484,-0.17969703674316406,-1.806264877319336,-2.0386314392089844,-0.935663223266598,2,0.021781076961123302,1.0000000000000158,22.567461013793945,1.224717002666556,22.61703109741211,-1.238101520015244,22.07794189453125,0.021781076961123302
7509,2009-12-17,22.28862190246582,22.3505859375,22.11511993408203,22.226655960083008,2995910.0,-0.008271240260854573,1.5333360694424494,-0.24390939735879597,58.62885485395596,44.96998357174926,-0.19638407757402376,-0.12001000778031923,-0.9364463641505552,-2.515360099449488,16.97009005373628,0.3593940734863281,-0.2012690360274867,0.12454948425293111,-0.4421230403779717,0.6912220088838339,-0.15878677806252028,0.4078857465683825,0.5154189235864699,44.28587133371444,-13.387904237329629,0.2833362623154512,12,-0.2540559768676758,0.006195068359375,-1.4205374717712402,-1.8527393341064453,-1.295059204101566,3,0.042257358743286844,1.4727248305620695,22.47451400756836,1.0000000000000158,22.567461013793945,1.224717002666556,22.61703109741211,0.042257358743286844
7510,2009-12-18,22.07174491882324,22.53647804260254,22.03456687927246,22.40635299682617,3053524.0,-0.00973038999861131,-1.4545484224518301,-5.399870721497169,52.808985655213114,47.25822824598005,0.005532121724169059,0.06300754149089371,-0.6549006157943076,-2.2439523077552046,15.953155376063355,0.5019111633300781,-0.23188681822888668,-0.06878099441528818,-0.607669713272049,0.47010772444147264,-0.3382253538436686,0.20066336501309223,0.7020349454443355,5.04194290178096,-52.81223006601434,0.26944435942837996,12,-0.037178993225094104,0.22307205200195668,-1.1757764816284144,-1.6358623504638636,-1.443771362304684,4,0.04548005777072528,1.5333360694424494,22.28862190246582,1.4727248305620695,22.47451400756836,1.0000000000000158,22.567461013793945,0.04548005777072528
7511,2009-12-21,22.362977981567386,22.61703109741211,22.14610290527344,22.14610290527344,2935715.0,0.013194836376338337,-3.3428521173211054,-0.6481465647462535,52.05479355784961,49.49442302908952,-0.2704262642363311,-0.23592961148903413,-0.89113018877622,-2.4877077721132466,14.98704411712768,0.5452861785888707,-0.20892368301658237,0.2196637153625538,-0.323417266475019,0.7627446972001266,-0.051876775556230825,0.49120420628133843,0.3811461401511629,44.53785207852153,-9.836829576992265,0.27154049091878635,12,-0.32841205596924183,-0.06816101074219105,-1.2966074943542516,-1.9270954132080114,-2.2493095397949254,0,0.01607093982664365,-1.4545484224518301,22.07174491882324,1.5333360694424494,22.28862190246582,1.4727248305620695,22.47451400756836,0.01607093982664365
7512,2009-12-22,22.2700309753418,22.57365608215332,22.2452449798584,22.36917304992676,1779891.0,-0.004156289305574434,-3.4166784234757857,-0.4571390879908535,50.33111997782121,51.74095167183978,-0.09303725633220594,-0.16305521432827774,-0.7537130450077463,-2.3492215082002836,13.546962117783051,0.3284111022949219,-0.17581330262180472,0.1341525077819874,-0.39699097882231626,0.6652959943862911,-0.13141923552016266,0.39972425108413745,0.44503051867870624,31.932736156773554,-18.567405497717093,0.26557174330215144,12,-0.030982017517093396,0.024785995483394885,-1.0673384666442907,-1.8341484069824254,-1.8031654357910192,1,-0.01947685448072156,-3.3428521173211054,22.362977981567386,-1.4545484224518301,22.07174491882324,1.5333360694424494,22.28862190246582,-0.01947685448072156
7513,2009-12-23,22.44972801208496,22.548870086669922,22.09653091430664,22.18328094482422,1601886.0,0.008069007040992782,-1.056334242323083,-2.687527655399296,57.75281147582936,53.86000378351441,-0.16366307363612975,-0.3273248630963863,-0.8935258439900231,-2.483356102432218,12.632537877325777,0.45233917236328125,-0.10984847938036779,0.2934013366699233,-0.2535771251311978,0.8403797984710444,0.01991210576936453,0.5668905675704821,0.2368521067914635,71.27667586834721,20.388516067565575,0.27348923090056,12,-0.11153602600097656,-0.2881345748901367,-0.9155254364013672,-1.8868179321289062,-1.0781822204589844,2,-0.03367373476046087,-3.4166784234757857,22.2700309753418,-3.3428521173211054,22.362977981567386,-1.4545484224518301,22.07174491882324,-0.03367373476046087
7514,2009-12-24,22.548870086669922,22.7657470703125,22.49930000305176,22.49930000305176,466396.0,0.004416181547125753,-9.750317441996089,0.18604101793190977,56.979370863096165,55.0974125844044,-0.1807920058196828,-0.4201932542562652,-0.982970804991183,-2.535797751685706,11.790364725410543,0.31601905822753906,-0.00267540937041133,0.37488365173339844,-0.19956080008406474,0.9493281035508616,0.08766142582466685,0.66210587764213,-1.2578773498535156,70.33877745866039,19.284063670344793,0.28722222590873214,12,-0.1456155776977539,-0.38727664947509766,-0.954251766204834,-1.9859600067138672,-1.1463413238525355,3,-0.04479245738194426,-1.056334242323083,22.44972801208496,-3.4166784234757857,22.2700309753418,-3.3428521173211054,22.362977981567386,-0.04479245738194426
7515,2009-12-28,22.486906051635746,22.629425048828125,22.356782913208008,22.52408599853516,1171155.0,-0.002747988471085594,1.1999861484121324,-0.7500480972719765,57.50574395605033,55.58551682984071,-0.061145855853293796,-0.32357674022355454,-0.8996443612611671,-2.426722653121036,11.830839424166575,0.2726421356201172,0.11943280326796923,0.2803883552551305,-0.28718143746800706,0.8479581479782681,-0.003396541106440054,0.5641732516167011,-1.1664182281494178,58.33319082716335,5.620849111355753,0.2837848963615696,12,-0.08365154266357777,-0.3779821395874059,-0.8535599708557164,-1.923995971679691,-2.0014514923095774,0,-0.06640946290442928,-9.750317441996089,22.548870086669922,-1.056334242323083,22.44972801208496,-3.4166784234757857,22.2700309753418,-0.06640946290442928
7516,2009-12-29,22.44972801208496,22.678997039794922,22.40635299682617,22.462120056152344,1752940.0,-0.0016533194680234953,-4.500067334884919,0.3332991330221105,66.93550722658975,56.442898120361335,-0.0560944161108381,-0.2576378539702304,-0.8295093607072594,-2.342270436192024,11.842650787628434,0.27264404296875355,0.20092832305704889,0.21656560897827148,-0.34373115740748617,0.7768623753640291,-0.06358277421460912,0.4967139921711521,-1.10033500366211,52.777730275720934,-4.951595206127969,0.28014838319287944,12,-0.04647350311279297,-0.3408041000366211,-0.6986494064331055,-1.8868179321289062,-2.057220458984375,1,-0.08114817491711857,1.1999861484121324,22.486906051635746,-9.750317441996089,22.548870086669922,-1.056334242323083,22.44972801208496,-0.08114817491711857
7517,2009-12-30,22.38776397705078,22.52408599853516,22.28862190246582,22.301013946533203,1684675.0,-0.002760124087063498,-3.222279225665294,-7.000461751577651,65.87305529655578,57.6522492069957,-0.02492181680604233,-0.1949315072998452,-0.7398226170790707,-2.231032744486953,11.259999446886884,0.2354640960693395,0.24796706633012988,0.14778547286987376,-0.41674834234161295,0.7123192880813605,-0.13448143473587137,0.4300523804756189,-1.010043887390136,43.518534352537465,-17.480499323805965,0.2822669076057434,12,0.012392997741699219,-0.2788400650024414,-0.5050110816955566,-1.8248538970947266,-2.013845443725586,2,-0.10157760898361479,-4.500067334884919,22.44972801208496,1.1999861484121324,22.486906051635746,-9.750317441996089,22.548870086669922,-0.10157760898361479
7518,2009-12-31,22.14610290527344,22.44972801208496,22.14610290527344,22.44972801208496,1338186.0,-0.010794337122057462,-1.0000000000000233,-3.499999999999959,55.200005253359755,57.271265918040555,0.18467571927365256,0.04051017054793249,-0.4832627299719512,-1.939123167139666,10.466452757147259,0.3036251068115199,0.22283632207141224,-0.08860864639281729,-0.6546556849875032,0.47743839220186857,-0.371632165690162,0.1944148729045274,-0.7406222759997583,0.0,-59.23719569543359,0.28302351929734354,12,0.2540540695190394,-0.11463546752930043,-0.24940776824951527,-1.5831928253173864,-1.350826263427738,3,-0.07582541149137345,-3.222279225665294,22.38776397705078,-4.500067334884919,22.44972801208496,1.1999861484121324,22.486906051635746,-0.07582541149137345
7519,2010-01-04,22.462120056152344,22.586050033569336,22.2452449798584,22.30721092224121,3822190.0,0.014269650612146911,-1.4444398842625843,-0.5101986971297967,57.788935396152176,57.82459366703378,-0.11638131236632532,-0.25387352407219055,-0.7839974269263905,-2.196805556758626,9.943167343202397,0.4399471282958949,0.18584881467297976,0.20541114807128835,-0.3600524669432872,0.7708747630858639,-0.0773206594360012,0.4881429555785779,-1.0294340980578838,59.30205089659588,3.0651180252683474,0.28273180750728816,1,-0.030981063842773438,-0.4306526184082031,-0.505009651184082,-1.899209976196289,-1.7721824645996094,0,-0.04855170668663844,-1.0000000000000233,22.14610290527344,-3.222279225665294,22.38776397705078,-4.500067334884919,22.44972801208496,-0.04855170668663844
7520,2010-01-05,22.239049911499023,22.468318939208984,22.084138870239254,22.36917304992676,3251863.0,-0.009930947929032263,1.33960182130746,-0.8399965524459394,41.21039330153473,56.61966030522102,0.1485370630087175,-0.026809648341593828,-0.5617053188957826,-1.9259005693418132,9.682714390937743,0.3841800689697301,0.16345025787097,-0.021067047119139204,-0.5851728033264045,0.5430387090881261,-0.3031199252227701,0.2609858309844917,-0.7797027311602029,26.041676686642933,-24.184678686253573,0.2820528781036324,1,0.18589305877685547,-0.2075824737548828,-0.2819395065307617,-1.6761398315429688,-1.1835212707519531,1,-0.03761496790603014,-1.4444398842625843,22.462120056152344,-1.0000000000000233,22.14610290527344,-3.222279225665294,22.38776397705078,-0.03761496790603014
7521,2010-01-06,22.07794189453125,22.294816970825195,21.92922782897949,22.239049911499023,4220644.0,-0.007244374989440083,1.6818242236416174,1.2381196681422078,39.17806070429531,55.380431497051475,0.29609864434362976,0.14104157761819636,-0.3924764003957151,-1.7240378861045684,9.29096525076717,0.3655891418457067,0.13871510473685333,-0.18186521530151367,-0.7463846180065197,0.38265418740349233,-0.46412491665401845,0.1003944860509911,-0.5924667163929556,22.641449164256844,-22.002374917796057,0.2822597013525038,1,0.2695455551147461,-0.04337596893310547,-0.2726445198059082,-1.5150318145751953,-2.7078475952148438,2,-0.07213024396986678,1.33960182130746,22.239049911499023,-1.4444398842625843,22.462120056152344,-1.0000000000000233,22.14610290527344,-0.07213024396986678
7522,2010-01-07,22.301013946533203,22.61703109741211,21.954011917114254,22.090333938598636,5109864.0,0.01010384269818232,-1.743580333147831,-1.3076941290681348,46.373057821187174,54.11601442431345,0.08703653412361945,-0.03399488051469035,-0.5856907241236833,-1.8968281447360305,9.835299066142039,0.6630191802978551,0.15459195410694093,0.009604930877685547,-0.48166260998846155,0.5008724717438326,-0.236028839555388,0.2552387013107591,-0.789933330551424,54.054136497627844,12.350297786965832,0.2456337704330731,1,0.04647350311279297,-0.2664480209350586,-0.5623283386230469,-1.7381038665771484,-2.5467395782470703,3,-0.08557935518126092,1.6818242236416174,22.07794189453125,1.33960182130746,22.239049911499023,-1.4444398842625843,22.462120056152344,-0.08557935518126092
7523,2010-01-08,22.685192108154297,22.72856712341309,22.09653091430664,22.20186996459961,3970340.0,0.017226936969868767,1.2173901405905858,2.2941053984808955,57.655473676381455,54.19113695912293,-0.290810343563912,-0.3543528647919416,-0.9085629405542797,-2.221845804723909,10.499297995288243,0.6320362091064489,0.16236340882716505,0.3417329788208008,-0.07587202298761753,0.7593379806292191,0.13293047791659163,0.5505354797250099,-1.149018163085902,94.57364156111862,50.99892368030491,0.20880250090420932,1,-0.3562946319580078,-0.6506261825561523,-0.9465065002441406,-2.122282028198242,-2.528148651123047,4,-0.10188468159360675,-1.743580333147831,22.301013946533203,1.6818242236416174,22.07794189453125,1.33960182130746,22.239049911499023,-0.10188468159360675
7524,2010-01-11,23.24287223815918,23.45974922180176,22.7657470703125,22.84630012512207,5473459.0,0.02458344312651528,-1.4888981613221097,0.8205130228887135,69.9788890320583,55.577041967568256,-0.8266216452378146,-0.8502106368233129,-1.3790146735948028,-2.72315088079975,11.532969756497325,0.7745571136474645,0.19903636181419415,0.8324915885925286,0.2983894575805408,1.3665937196045164,0.5654405230865329,1.0995426540985243,-1.6821068305859015,85.82986264290878,35.836836999543856,0.26705106550599467,1,-0.5483837127685547,-0.8644027709960938,-1.5305213928222656,-2.679962158203125,-2.6458816528320312,0,-0.10530521233495038,1.2173901405905858,22.685192108154297,-1.743580333147831,22.301013946533203,1.6818242236416174,22.07794189453125,-0.10530521233495038
7525,2010-01-12,22.753353118896484,23.069372177124023,22.579853057861328,23.00121116638184,4040703.0,-0.021061042466990032,1.548383733572964,-0.6250012023971078,56.23762267608026,54.38838812862276,-0.330039484960178,-0.3241144956560369,-0.8211389814938244,-2.180124564465462,12.254842514761346,0.6630191802978516,0.18746428296970308,0.30920190811157156,-0.22179808850624738,0.8402019047293905,0.04370190980266031,0.5747019064204828,-1.1166283587540669,53.846048397749826,3.032320546089494,0.2654999983089097,1,-0.058864593505859375,-0.37488365173339844,-1.0410022735595703,-2.1904430389404297,-2.0820045471191406,1,-0.09068621739228844,-1.4888981613221097,23.24287223815918,1.2173901405905858,22.685192108154297,-1.743580333147831,22.301013946533203,-0.09068621739228844
7526,2010-01-13,22.72856712341309,22.83390808105469,22.567461013793945,22.7905330657959,3737141.0,-0.0010893337502334566,2.583301269718999,0.2500057714949532,57.48988232655087,53.45692446528888,-0.2922766099793108,-0.3062454248788171,-0.7110939854087981,-2.1119198634572136,12.340398277657926,0.26644706726074574,0.1707012721000538,0.27883911132812855,-0.26205637908124046,0.8197346017374976,0.008391366123444044,0.5492868565328131,-1.0189213848042975,51.44026145115548,-1.6890073521206261,0.2704477452046846,1,-0.03407859802246449,-0.35009765625000355,-1.0162162780761754,-2.165657043457035,-2.1129875183105504,2,-0.07360950092373375,1.548383733572964,22.753353118896484,-1.4888981613221097,23.24287223815918,1.2173901405905858,22.685192108154297,-0.07360950092373375
7527,2010-01-14,22.920658111572266,22.945444107055664,22.629425048828125,22.678997039794922,2512246.0,0.008451522135827894,1.1702141594079507,-3.899901502093304,57.66130909050292,53.7304026694159,-0.44793199532432126,-0.49594648702712263,-0.8193295066671347,-2.2683346743438477,12.387218617725745,0.31601905822753906,0.16159542444773223,0.4532702445983894,-0.1255442178582129,1.0320847070549917,0.16386301337008646,0.7426774758266923,-1.1410082336357554,60.45452828314328,9.223359744474003,0.2894072312283013,1,-0.22616958618164062,-0.5421886444091797,-1.2811155319213867,-2.357748031616211,-2.7760086059570312,3,-0.1549067131917664,2.583301269718999,22.72856712341309,1.548383733572964,22.753353118896484,-1.4888981613221097,23.24287223815918,-0.1549067131917664
7528,2010-01-15,22.96403312683105,23.08796119689941,22.75955009460449,22.939247131347656,4333935.0,0.001892398335494816,1.409100130821439,0.10256511444355278,56.87888125148138,53.629285542230264,-0.40575128398484495,-0.5278296934715385,-0.7981902531197527,-2.2746276042371143,12.498026606611933,0.3284111022949219,0.1333193102848398,0.472169303894038,-0.14784744428552443,1.0921860520736004,0.16216092980425856,0.7821776779838174,-1.1171792751399323,44.44439694238703,-4.189276157055588,0.310008374089781,1,-0.26954460144042613,-0.5855636596679652,-1.3244905471801722,-2.4011230468749964,-2.8875446319580043,4,-0.13977330292189194,1.1702141594079507,22.920658111572266,2.583301269718999,22.72856712341309,1.548383733572964,22.753353118896484,-0.13977330292189194
7529,2010-01-19,23.2304801940918,23.43496322631836,22.87108612060547,22.914461135864254,7963596.0,0.011602799290052923,-1.8000018942353682,12.749903809159482,61.53848885921251,55.88796282641669,-0.6165850181866297,-0.7590121299563855,-0.9907027589805537,-2.5026603720667424,13.226565571357476,0.5638771057128906,0.119539653532307,0.6915234565734885,-0.0021912825453256346,1.3852381956923026,0.3446660870140832,1.0383808261328937,-1.319110527596255,76.42852902570503,27.82291990345412,0.346857369559407,1,-0.5359916687011754,-0.647527694702152,-1.5553078651428258,-2.6675701141357457,-3.40804481506348,1,-0.13230190299046063,1.409100130821439,22.96403312683105,1.1702141594079507,22.920658111572266,2.583301269718999,22.72856712341309,-0.13230190299046063
7530,2010-01-20,23.07556915283203,23.10035514831543,22.586050033569336,23.05698013305664,6475485.0,-0.006668439049278385,14.090888739646296,0.05882246431481293,59.36921600014622,58.131424525955666,-0.3693791826751962,-0.5534150277041903,-0.781709411624,-2.3076691679774974,13.474983347199505,0.6444301605224645,0.15502735993165118,0.48642120361328267,-0.21021333889685678,1.1830557461234221,0.13810393235821294,0.8347384748683524,-1.1022643041242368,58.5713940209445,10.060053258591303,0.34831727125506984,1,-0.36868858337402344,-0.39347362518310547,-1.216052532196045,-2.5126590728759766,-3.302705764770508,2,-0.10741137308852422,-1.8000018942353682,23.2304801940918,1.409100130821439,22.96403312683105,1.1702141594079507,22.920658111572266,-0.10741137308852422
7531,2010-01-21,22.72237205505371,23.19949722290039,22.654211044311523,23.168516159057614,6810677.0,-0.015306105580280893,1.1463471399505996,-24.000410424789465,54.60751391070987,59.04636409145819,0.09481430438617977,-0.18120286892144222,-0.38081504088076557,-1.9187102132337799,13.672542979554681,0.5452861785888672,0.15301682077908652,0.11525440216064453,-0.5753305689048389,0.805839373226128,-0.2300380833720972,0.46054688769338625,-0.6896094314221592,16.058417120709993,-31.71779432936304,0.34529248553274244,1,0.05576801300048828,-0.027883529663085938,-0.8024396896362305,-2.1594619750976562,-2.4661865234375,3,-0.0902644969595151,14.090888739646296,23.07556915283203,-1.8000018942353682,23.2304801940918,1.409100130821439,22.96403312683105,-0.0902644969595151
7532,2010-01-22,21.836280822753906,22.7905330657959,21.8300838470459,22.672800064086914,5251235.0,-0.038996423003412994,-1.2627736898275572,1.8749978624074572,46.37681030113984,57.7931792719869,1.0147637769297404,0.7069736523318433,0.5158936695353233,-1.001745557399932,13.269710036763872,0.96044921875,0.19558948176113589,-0.7491493225097656,-1.5081606103413954,0.009861965321864119,-1.1286549664255787,-0.36964367859395253,1.6234683990478551,0.38613342460771627,-51.22616686294828,0.37950564391581404,1,0.8086357116699219,0.8086357116699219,0.1332230567932129,-1.2733707427978516,-1.4933452606201172,4,-0.05590243263309602,1.1463471399505996,22.72237205505371,14.090888739646296,23.07556915283203,-1.8000018942353682,23.2304801940918,-0.05590243263309602
7533,2010-01-25,21.693761825561523,22.177085876464844,21.68756484985352,22.01597785949707,4863593.0,-0.006526706555443962,-1.9259200145925897,0.38518663769417916,40.63444916497454,54.53268595342204,1.1195963229417174,0.8326437807409519,0.6679924647821878,-0.8271864803137916,13.082887091528782,0.4895210266113246,0.257300498724625,-0.853870010375978,-1.7103682939233522,0.002628273171396245,-1.282119152149665,-0.42562086860229087,1.733394088745122,0.35464012050539695,-48.20773866885606,0.42824914177368745,1,0.8675022125244141,0.8798952102661168,0.41361284255981445,-1.1308517456054688,-0.8427162170410156,0,-0.07140819247499008,-1.2627736898275572,21.836280822753906,1.1463471399505996,22.72237205505371,14.090888739646296,23.07556915283203,-0.07140819247499008
7534,2010-01-26,21.53885078430176,21.749530792236328,21.17945671081543,21.613208770751953,6158529.0,-0.007140810455346314,2.2857103595358628,0.23077059680110656,41.32103466895647,52.87528728596384,1.1257577779255854,0.9570767938443971,0.8220913232896017,-0.6365564821391878,12.830162293408653,0.5700740814208984,0.2818056283153467,-0.9582800865173304,-1.9263144430721404,0.009754270037479529,-1.4422972647947354,-0.47426290823992545,1.8187214874267603,17.791429000371252,-32.23087337393116,0.4840171782774047,1,0.7683591842651332,0.7807521820068324,0.6258406639099086,-0.6630201339721715,-0.9790382385253942,1,-0.06789416501712953,-1.9259200145925897,21.693761825561523,-1.2627736898275572,21.836280822753906,1.1463471399505996,22.72237205505371,-0.06789416501712953
7535,2010-01-27,20.993562698364254,21.377742767333984,20.566007614135746,21.3653507232666,9451545.0,-0.025316489324255453,3.0937581161803993,4.999974349108919,37.72789734145129,50.67951117650833,1.559126915235833,1.4595846972805724,1.3522237576472698,-0.056576724684767044,13.162285717838856,0.9728431701660156,0.22660690831021313,-1.428901004791264,-2.607686189653318,-0.25011581992920995,-2.0182935972222893,-0.8395084123602388,2.233322639709481,16.235305535497147,-35.71171127974087,0.5893925924310266,1,1.0069227218627965,1.0193157196044993,1.1711287498474157,0.1022415161132848,0.037179946899417615,2,-0.05578506784020909,2.2857103595358628,21.53885078430176,-1.9259200145925897,21.693761825561523,-1.2627736898275572,21.836280822753906,-0.05578506784020909
7536,2010-01-28,20.627973556518555,21.067920684814453,20.299560546875,21.01215171813965,5878530.0,-0.017414344916033997,2.100000769532663,1.0333258090332544,31.65760443385129,47.7902106591026,1.7829026928542646,1.7725756174753897,1.6819160209571677,0.3358950900893731,13.542378610001165,0.7683601379394531,0.06186929703980937,-1.7034024238586412,-3.129017785821464,-0.27778706189581825,-2.416210104840051,-0.9905947428772315,2.3860415636401413,13.18412817279192,-36.90610757535682,0.7128076809814112,1,1.239288330078125,1.2516813278198242,1.5367178916931152,0.5235986709594727,0.45853614807128906,3,-0.04145391044418956,3.0937581161803993,20.993562698364254,2.2857103595358628,21.53885078430176,-1.9259200145925897,21.693761825561523,-0.04145391044418956
7537,2010-01-29,20.11366844177246,20.83245658874512,20.107471466064453,20.696134567260746,6614920.0,-0.02493241099698673,-1.4374979960112728,1.5161354383874583,22.58918554716965,43.98024446973463,2.075415384864545,2.221682645514896,2.1462167141008734,0.870902260219296,14.282126782677967,0.7249851226806676,-0.04427774602494594,-2.104002761840821,-3.8397126943554873,-0.3682928293261547,-2.971857728098154,-1.2361477955834879,2.628901221057866,0.2994265828874344,-42.33958997041964,0.8678549662573328,1,1.6575489044189453,1.6699419021606445,2.051023006439209,1.149439811706543,0.8551082611083984,4,0.007085584126850231,2.100000769532663,20.627973556518555,3.0937581161803993,20.993562698364254,2.2857103595358628,21.53885078430176,0.007085584126850231
7538,2010-02-01,20.46686553955078,20.671348571777344,20.21900749206543,20.48545455932617,7360024.0,0.01756005369188607,1.3174573704011336,0.031914336236813404,19.060786752123136,39.26049979116914,1.4871315413308146,1.8300589959800746,1.7586732758807635,0.5370104404101355,15.372769348218249,0.5576801300048828,-0.1563652402127289,-1.6668437957763658,-3.571380161634252,0.23769257008152067,-2.619111978705309,-0.7145756128474225,1.9594923396676407,21.886789822885497,-14.65730751309433,0.952268182928944,2,1.1866188049316406,1.3167448043823242,1.80006742477417,0.848912239074707,0.5328941345214844,0,-0.006055151785577806,-1.4374979960112728,20.11366844177246,2.100000769532663,20.627973556518555,3.0937581161803993,20.993562698364254,-0.006055151785577806
7539,2010-02-02,21.371545791625977,21.55743980407715,20.541221618652344,20.640365600585934,8241335.0,0.04420218867060832,-1.1866659552768366,-39.33398317259133,35.903918646991,36.65324452970745,0.32523262840165756,0.8848533757984924,0.8274534081251588,-0.34458983545157196,15.684470904036802,1.0905742645263672,-0.27394600352415566,-0.7076348304748521,-2.6348936532115985,1.2196239922618943,-1.6712642418432253,0.2559945808935211,0.7765457180139705,87.17944333143471,50.641824529909826,0.9636294113683731,2,0.2819385528564453,0.4120645523071289,0.8783469200134277,-0.05576801300048828,0.1425189971923828,1,-0.024354821508017266,1.3174573704011336,20.46686553955078,-1.4374979960112728,20.11366844177246,2.100000769532663,20.627973556518555,-0.024354821508017266
7540,2010-02-03,21.402528762817386,21.59461975097656,21.148473739624023,21.21663475036621,3454722.0,0.0014497300051898865,-1.7692353226703699,0.25423830504318884,36.48990978582102,34.6401774047198,0.03572868858875822,0.830570847717965,0.7761359869472741,-0.35376034822375146,16.351151882097977,0.4461460113525355,-0.4034827555091205,-0.6348258018493631,-2.5836641805008504,1.3140125768021242,-1.6092449911751068,0.33959338747638057,0.5006883415935022,87.08326599922579,50.26487184144307,0.9744191893257432,2,0.046473503112789416,0.3810815811157191,0.8798952102661097,-0.08675098419189808,0.1673049926757777,2,-0.039374609719252884,-1.1866659552768366,21.371545791625977,1.3174573704011336,20.46686553955078,-1.4374979960112728,20.11366844177246,-0.039374609719252884
7541,2010-02-04,20.48545455932617,21.24142074584961,20.454471588134766,21.24142074584961,4789357.0,-0.04284887144197891,1.081969198474053,-4.06665161806647,28.382831801829184,32.64084646035195,0.6728885298046237,1.7098896796833287,1.669390878725391,0.5786298656790976,17.710912213944127,0.9480571746826207,-0.6131055684352837,-1.4722756385803244,-3.540598522545661,0.5960472453850123,-2.5064370805629927,-0.43811419659765605,1.202273068483148,25.416637809191634,-8.064455600432439,1.0341614419826688,2,0.6568241119384801,1.2981557846069371,1.7706346511840856,0.83032321929932,1.164932250976566,3,0.026618305410716747,-1.7692353226703699,21.402528762817386,-1.1866659552768366,21.371545791625977,1.3174573704011336,20.46686553955078,0.026618305410716747
7542,2010-02-05,20.392507553100586,20.50404357910156,19.7790584564209,20.43588256835937,8452586.0,-0.004537219613868326,7.068971373377627,0.05737692509536673,27.37185800438938,31.167225220286937,0.6029003402397493,1.7418296275853216,1.733351728690451,0.6848259268898538,18.757060102550312,0.7249851226806605,-0.8281820070280688,-1.4697973251342766,-3.644787524102796,0.7051928738342426,-2.5572924246185345,-0.3823022256500188,1.202112197875973,33.788399131400446,1.624108780365468,1.0874950994842587,2,0.37178707122802734,1.2268962860107422,1.863581657409668,0.9232702255249023,1.7288093566894531,4,0.034032212550718866,1.081969198474053,20.48545455932617,-1.7692353226703699,21.402528762817386,-1.1866659552768366,21.371545791625977,0.034032212550718866
7543,2010-02-08,20.373918533325195,20.758098602294922,20.020721435546875,20.336740493774414,3634179.0,-0.0009115612548866725,-1.2037040203840825,-0.8571302933029152,23.717213225515607,29.211245059904613,0.4633021005196696,1.6636835617281704,1.7343263435585143,0.7141179787629639,19.497687929016355,0.7373771667480469,-1.0205648629278627,-1.3728226661682115,-3.6084818755953307,0.8628365432589078,-2.490652270881771,-0.25499306145465184,0.966522636413572,32.76452734964713,5.943276102374149,1.1178296047135596,2,0.31292057037353516,1.2454853057861328,1.8806219100952148,0.941859245300293,1.4313793182373047,0,0.029197042708434706,7.068971373377627,20.392507553100586,1.081969198474053,20.48545455932617,-1.7692353226703699,21.402528762817386,0.029197042708434706
7544,2010-02-09,20.795276641845703,21.631797790527344,20.73950958251953,21.07411766052246,7150065.0,0.020681250287287734,-3.57143973928636,-7.500153909296121,29.99999330840494,28.352589056232798,-0.08339397353359246,1.106275199630545,1.2948928673682545,0.3038450644902291,18.633798202106338,1.2578792572021484,-1.111640805147875,-0.8290847778320298,-2.9865032150414805,1.3283336593774209,-1.9077939964367552,0.24962444077269552,-1.0162181854248047,54.8494959176173,30.720702089659987,1.078709218604726,2,-0.08984851837158203,0.824127197265625,1.4205355644226074,0.5205011367797852,1.096771240234375,1,0.009833147966643807,-1.2037040203840825,20.373918533325195,7.068971373377627,20.392507553100586,1.081969198474053,20.48545455932617,0.009833147966643807
7545,2010-02-10,20.689937591552734,21.05552864074707,20.566007614135746,20.78288459777832,6059279.0,-0.005065527720895968,-1.8727173006643514,0.3333333333333333,31.36363079882824,28.319925319008018,-0.028668216462726548,1.1057970200541085,1.39214594388298,0.42343007933667565,18.222744701138335,0.4895210266113246,-1.175513004733844,-0.8312530517578125,-2.958484978810457,1.295978875294832,-1.894869015284133,0.23236291176850798,-0.8738243484497055,49.163911963424816,23.02226504602197,1.0636159635263218,2,0.015490531921386719,0.9294662475585938,1.541365623474121,0.6258401870727539,0.9170742034912109,2,0.03983227081371665,-3.57143973928636,20.795276641845703,-1.2037040203840825,20.373918533325195,7.068971373377627,20.392507553100586,0.03983227081371665
7546,2010-02-11,21.05552864074707,21.11129570007324,20.497846603393555,20.683740615844727,6718527.0,0.017669992844425053,1.5384688239937085,-4.0,42.08542747574134,30.486174422182646,-0.3656886247168778,0.6413203888429706,1.019953542555271,0.0772247659683103,17.846881434550152,0.613449096679684,-1.2309658619206836,-0.3820100784301772,-2.439777375754108,1.6757572188937537,-1.410893727092141,0.6468735702317865,-1.2031017066955556,68.89637202751993,37.86525273456634,1.0288836486619648,2,-0.3501005172729492,0.5638751983642578,1.1726765632629395,0.26024913787841797,1.010019302368164,3,0.024426131659824435,-1.8727173006643514,20.689937591552734,-3.57143973928636,20.795276641845703,-1.2037040203840825,20.373918533325195,0.024426131659824435
7547,2010-02-12,19.370094299316406,19.605558395385746,18.663698196411133,19.196592330932614,28063985.0,-0.08004711589947822,1.9230791998034518,0.46666906076215275,32.057415281384095,31.930244258767196,1.3445738199062482,2.157745513583855,2.6682784631517436,1.7784762448355629,17.889875970775275,2.3918304443359375,-1.2692335082611237,-1.8899162292480476,-4.020287475129162,0.24045501663306723,-2.955101852188605,-0.8247306063074902,2.2617034912109375,23.7996091608783,-10.652858199753904,1.0651856229405579,2,0.777653694152832,1.691629409790039,2.820932388305664,1.945683479309082,3.030063629150394,4,0.11772232368878055,1.5384688239937085,21.05552864074707,-1.8727173006643514,20.689937591552734,-3.57143973928636,20.795276641845703,0.11772232368878055
7548,2010-02-16,19.754274368286133,19.82243537902832,19.326719284057614,19.481630325317386,6080420.0,0.019833670555919003,1.4242407283038754,1.571417578189361,36.69131448787779,32.017732685532394,0.9484190704168292,1.6029531114243127,2.2506880634461695,1.4087481901241112,17.60400242515063,0.4957160949707067,-1.2383002857344003,-1.3452482223510742,-3.4179382425716796,0.7274417978695311,-2.381593232461377,-0.30890321224077155,1.818161430358888,36.74324722919996,0.1756998500201945,1.0363450101103027,2,0.39347362518310547,1.3074493408203125,2.4367523193359375,1.5615034103393555,1.8713264465332031,1,0.11982432244152674,1.9230791998034518,19.370094299316406,1.5384688239937085,21.05552864074707,-1.8727173006643514,20.689937591552734,0.11982432244152674
7549,2010-02-17,20.15704345703125,20.3243465423584,19.624147415161133,19.791452407836914,6865224.0,0.02038895892788295,1.0000054480325793,1.3409097268860708,43.62606989832862,32.81063936469991,0.39700489240195225,1.0099022129231585,1.825891164147805,1.0293509918834687,16.556045754595207,0.7001991271972656,-1.1000632710789446,-0.7888072967529283,-2.6401905383977855,1.062575944891929,-1.714498917575355,0.13688432406949858,1.3572175895690926,61.01269748746547,20.969696521636052,0.9256916208224284,2,-0.009295463562011719,0.9046802520751953,2.024688243865967,1.1587343215942383,1.23309326171875,2,0.08177064250741095,1.4242407283038754,19.754274368286133,1.9230791998034518,19.370094299316406,1.5384688239937085,21.05552864074707,0.08177064250741095
7550,2010-02-18,20.59699058532715,20.696134567260746,20.014524459838867,20.138452529907227,5582715.0,0.021825975085767668,1.07546621908085,1.254237641841659,49.76656774105287,35.18661002461365,-0.18911146704132165,0.39499705055565926,1.3637799898313077,0.6206172245309851,15.997968292809139,0.6816101074218786,-0.9577115788729174,-0.2249312400817871,-1.784960250101161,1.3350977699375868,-1.0049457450914758,0.5550832649279016,0.8602592042694113,78.98734926896336,34.07847652278294,0.7800145050096869,2,-0.44924259185791016,0.45234012603759766,1.939488410949707,0.7993412017822266,0.8675022125244105,3,0.06287604450698248,1.0000054480325793,20.15704345703125,1.4242407283038754,19.754274368286133,1.9230791998034518,19.370094299316406,0.06287604450698248
7551,2010-02-19,20.671348571777344,20.80767059326172,20.386310577392575,20.51024055480957,4053936.0,0.0036101383909534768,-1.0606015381242908,0.3513514637737827,54.4999989226536,38.20084790442079,-0.2618652586674308,0.1677011531906949,1.2704616696831899,0.577034586264709,15.209055007429903,0.4213600158691442,-0.9670124090174212,-0.04802207946777415,-1.3262326951241903,1.230188536188642,-0.6871273872959804,0.5910832283604321,0.7300301859555063,93.64161489743866,41.30994595618831,0.6391053078282077,2,-0.5236005783081055,0.37798213958740234,1.8651304244995117,0.7249832153320312,0.7993412017822266,4,0.04526377270537951,1.07546621908085,20.59699058532715,1.0000054480325793,20.15704345703125,1.4242407283038754,19.754274368286133,0.04526377270537951
7552,2010-02-22,20.61557960510254,20.8200626373291,20.57840156555176,20.714723587036133,4524044.0,-0.002697887197884441,-1.7857174266743618,-0.6153882581363136,51.26049822409252,41.26121290426267,-0.1912364143901577,0.13421025296404565,1.3196153347191313,0.6601041681185968,16.12272119102474,0.2416610717773402,-0.9897152690675739,-0.042755985260008345,-1.20799234911075,1.1224803785907334,-0.625374167185381,0.5398621966653643,0.7310455414038763,86.30703168306212,28.879886929410702,0.5826181819253715,2,-0.4678316116333008,0.43375110626220703,1.9208993911743164,0.7807521820068359,0.9976291656494141,0,0.07033361980537367,-1.0606015381242908,20.671348571777344,1.07546621908085,20.59699058532715,1.0000054480325793,20.15704345703125,0.07033361980537367
7553,2010-02-23,20.144649505615234,20.60938262939453,20.002132415771484,20.460668563842773,7784622.0,-0.02284340816548014,-1.020620388734629,3.187475952289342,38.77551803865115,42.23627120762336,0.2723972528329348,0.5092433827468454,1.7791205394442677,1.1566651013650358,17.487141184791184,0.6134471893310547,-0.8884541278481493,-0.4362304687500007,-1.5143588107268044,0.641897873226803,-0.9752946397384044,0.10283370223840294,1.1483171018892762,43.523326804932665,-9.721464782260057,0.5390641709884023,2,-0.2571525573730469,0.9046812057495117,2.391829490661621,1.2516822814941406,1.462362289428711,1,0.11196563247341951,-1.7857174266743618,20.61557960510254,-1.0606015381242908,20.671348571777344,1.07546621908085,20.59699058532715,0.11196563247341951
7554,2010-02-24,20.076488494873047,20.243793487548828,19.797649383544922,20.18182945251465,7114722.0,-0.003383578886452576,2.891882898097385,0.33333735703292394,37.95044970877338,42.96813997539505,0.2546554420463423,0.4872100889161288,1.8264390785372484,1.2543773365396547,18.154076022865194,0.44614410400390625,-0.7699648872421143,-0.43127336502075053,-1.4313776697959248,0.5688309397544238,-0.9313255174083359,0.06877878736683485,1.1638927444095977,27.27264247564076,-20.79574339356952,0.5000521523875864,2,-0.18899154663085938,0.9728422164916992,2.4599905014038086,1.3198432922363281,1.9518814086914062,2,0.07716052139007723,-1.020620388734629,20.144649505615234,-1.7857174266743618,20.61557960510254,-1.0606015381242908,20.671348571777344,0.07716052139007723
7555,2010-02-25,19.82243537902832,19.896791458129886,19.500219345092773,19.803844451904297,8452263.0,-0.012654260525171268,3.7407626973720123,-0.17648336924441868,43.149815962381396,43.086405362799496,0.41651329913642243,0.6841008950468641,2.0506745954369414,1.5432354541497126,18.10487342569924,0.5762691497802734,-0.6344899365606338,-0.6267701148986831,-1.6441024280283045,0.3905621982309384,-1.1354362714634938,-0.11810395833387233,1.366412199396894,24.413203887984878,-25.424942271182395,0.5086661565648108,2,-0.08055496215820312,1.1091623306274414,2.8162851333618164,1.645155906677246,2.6706676483154297,3,0.07908722161255088,2.891882898097385,20.076488494873047,-1.020620388734629,20.144649505615234,-1.7857174266743618,20.61557960510254,0.07908722161255088
7556,2010-02-26,19.772863388061523,19.8596134185791,19.57457733154297,19.82243537902832,5886599.0,-0.0025008022485089043,3.6000246252347092,-2.6664614753257414,43.540058667447205,44.36225462791761,0.2961483313012643,0.7023345390220008,2.0518590671075145,1.630843598378842,17.726349871155588,0.2850360870361328,-0.5662927245960176,-0.6335865974426262,-1.6903944893419087,0.42322129445665624,-1.1619905433922675,-0.105182651492985,1.3654812027234087,20.657304133946454,-29.9217317492975,0.5284039459496412,2,0.30052757263183594,1.1587343215942383,2.9216246604919434,2.0603179931640625,2.8069896697998047,4,0.08555308235282744,3.7407626973720123,19.82243537902832,2.891882898097385,20.076488494873047,-1.020620388734629,20.144649505615234,0.08555308235282744
7557,2010-03-01,20.25618553161621,20.34293556213379,19.7790584564209,19.791452407836914,7218814.0,0.024443710254252293,-1.3037911552698227,-9.374913428241632,48.88103181606908,45.716667664383316,-0.053935468489154204,0.24267914880368124,1.5263660404092434,1.1815316560200984,16.84947318303253,0.5700721740722656,-0.4949330989562277,-0.15739030838012624,-1.2077883972783887,0.8930077805181362,-0.6825893528292575,0.367808736069005,0.8326661312812469,68.15643803061282,14.690968547000836,0.5251990444491305,3,-0.09604454040527344,0.4709300994873047,2.480128765106201,1.6978273391723633,2.459989547729492,0,0.059957203692064365,3.6000246252347092,19.772863388061523,3.7407626973720123,19.82243537902832,2.891882898097385,20.076488494873047,0.059957203692064365
7558,2010-03-02,20.34293556213379,20.43588256835937,20.21900749206543,20.417293548583984,9021299.0,0.004282643954962584,2.8888793884777053,-0.16000147750498658,45.408801135230675,45.91474891292798,-0.0540908325569589,0.15406767875504102,1.4005801156781743,1.1252882041913246,15.878644472783085,0.21687507629394176,-0.5300314728187949,-0.06444377899169851,-1.1149803851655058,0.9860928271821088,-0.5897120820786022,0.46082452409520513,0.6974130314339426,90.06619006557885,35.25662064233417,0.5252683030869029,3,-0.18279457092285156,0.07745647430419922,2.301980972290039,1.6885328292846715,2.4661865234375,1,0.0624429647696787,-1.3037911552698227,20.25618553161621,3.6000246252347092,19.772863388061523,3.7407626973720123,19.82243537902832,0.0624429647696787
7559,2010-03-03,20.851045608520508,21.09890365600586,20.43588256835937,20.44827651977539,8011042.0,0.02497722341177311,-2.1014395774503027,-5.416621777606772,51.5116308619161,46.10864481524612,-0.5066875640618669,-0.4163845620190223,0.8645263976509554,0.6491681681224719,16.196975660140794,0.7559680938720703,-0.32711918113886185,0.46969127655029297,-0.5031943720394025,1.4425769251399885,-0.016751547744554784,0.9561341008451407,-2.187347412109375,84.49612310614421,27.775595364924925,0.486442824294848,3,-0.5514841079711914,-0.6444311141967773,1.7164149284362793,1.4158878326416016,2.2802906036376953,2,0.036255552873306396,2.8888793884777053,20.34293556213379,-1.3037911552698227,20.25618553161621,3.6000246252347092,19.772863388061523,0.036255552873306396
7560,2010-03-04,20.559812545776367,21.08031272888184,20.454471588134766,21.036937713623047,9427822.0,-0.013967312153647216,1.2197860184755946,-1.1846121789863,45.28301749816147,45.08453576808032,-0.2472877559370943,-0.2018728997624848,1.1308471602319052,0.9651850878360122,16.59370021148911,0.6258411407470739,-0.18063639378225815,0.22059402465820455,-0.6315793441109179,1.072767393427327,-0.20549265972635666,0.6466807090427658,-1.847410240173339,64.63414023769185,9.063249221452978,0.4260866843845609,3,-0.2602510452270508,-0.4120645523071289,1.753593921661377,1.7597904205322266,2.6458816528320312,3,0.07142853829617102,-2.1014395774503027,20.851045608520508,2.8888793884777053,20.34293556213379,-1.3037911552698227,20.25618553161621,0.07142853829617102
7561,2010-03-05,21.030742645263672,21.14227867126465,20.733312606811523,20.76429557800293,5328376.0,0.022905369318848567,-1.490559462897034,-0.5584427006088323,70.55214694962817,47.22805229313984,-0.7396596931894166,-0.6638950375319723,0.6305746233214435,0.514905242223378,16.062632833937744,0.5824661254882812,-0.10353293609558278,0.6642597198486335,-0.24086034431940107,1.5693797840166681,0.21169968776461445,1.1168197519326526,-2.270610312652586,91.81819453772107,30.89712601448707,0.452560032084018,3,-0.7094936370849609,-0.8829946517944336,0.9759392738342285,0.9821357727050817,1.8961124420166016,4,0.0695344147730046,1.2197860184755946,20.559812545776367,-2.1014395774503027,20.851045608520508,2.8888793884777053,20.34293556213379,0.0695344147730046
7562,2010-03-08,21.086509704589844,21.16086769104004,20.83865165710449,21.024545669555664,3799274.0,0.002651692347095169,2.0588192690368534,0.23255664125416084,67.94656690570585,50.46927994503481,-0.8064020470110513,-0.7009409659329187,0.5485045854308694,0.4750785455898665,14.753216240223432,0.3222160339355504,-0.10481399883128972,0.6853266716003432,-0.27549319785620696,1.6461465410568934,0.20491673687206813,1.1657366063286183,-2.231091518432617,92.10519920778604,26.963951156331504,0.48040993472827503,3,-0.7559661865234375,-0.9387617111206055,0.7869486808776855,0.7931451797485352,2.057220458984375,0,0.0708198452087323,-1.490559462897034,21.030742645263672,1.2197860184755946,20.559812545776367,-2.1014395774503027,20.851045608520508,0.0708198452087323
7563,2010-03-09,20.96877670288086,21.278600692749023,20.875831604003906,20.894420623779297,4374281.0,-0.005583332820763509,-6.22234762979684,1.1999876873826454,61.84446359231948,53.12417037653993,-0.625221469467764,-0.5653431166859555,0.6322311714784661,0.6044694377997288,13.787780755795112,0.4027690887451172,-0.15213614051134527,0.5378507614135728,-0.4556869698532324,1.531388492680378,0.041081895780170186,1.0346196270469754,-1.9750315464306638,63.23515765220339,-2.3280127083264333,0.49676886563340333,3,-0.5793666839599609,-0.8210287094116211,0.8086371421813965,0.8148336410522461,2.4661865234375,1,0.08333334849356144,2.0588192690368534,21.086509704589844,-1.490559462897034,21.030742645263672,1.2197860184755946,20.559812545776367,0.08333334849356144
7564,2010-03-10,20.999759674072266,21.105098724365234,20.78907966613769,20.974973678588867,3669522.0,0.001477576476225595,1.6842228900535736,0.3333418838497845,56.67350765961562,54.626802787343735,-0.5715725631387798,-0.6115771387248756,0.5637045364559476,0.569513581524351,14.083041109663242,0.3160190582275426,-0.17100211191816328,0.5586095809936538,-0.4547263926312297,1.5719455546185372,0.051941594181212025,1.0652775678060955,-1.8232260747181641,66.16537177057079,2.205247988018421,0.5066679868124424,3,-0.5731706619262695,-0.8520116806030273,0.718787670135498,0.7838506698608398,2.0262374877929688,2,0.08616110086883455,-6.22234762979684,20.96877670288086,2.0588192690368534,21.086509704589844,-1.490559462897034,21.030742645263672,0.08616110086883455
7565,2010-03-11,21.51406478881836,21.53885078430176,20.813865661621094,20.92540168762207,7975699.0,0.02449100002706639,1.2718434996219439,23.749826856483264,62.186367076569354,56.69861483280175,-0.9171314759088993,-1.1183114383473374,0.01905555090042199,0.06022121959722071,14.35631680588405,0.7249851226806676,-0.05301188509417898,1.0317083358764663,-0.08588569374105504,2.1493023654939876,0.4729113210677056,1.590505350685227,-2.1693658219926633,96.92305142375423,35.20067721425476,0.5587970148087611,3,-0.8551101684570312,-1.366316795349121,0.2044825553894043,0.2695455551147461,1.5738964080810511,3,0.07517275044093008,1.6842228900535736,20.999759674072266,-6.22234762979684,20.96877670288086,2.0588192690368534,21.086509704589844,0.07517275044093008
7566,2010-03-12,21.569833755493164,21.68756484985352,21.377742767333984,21.483081817626953,8962232.0,0.0025922096648045567,-1.083327454966389,0.14737111548169485,63.79929699446378,58.356199852623384,-0.772422517783518,-1.1948341474899529,-0.06583632849598686,0.0155786886399234,14.632847990393175,0.3098220825195348,0.08769806689863557,1.0617620468139641,-0.13240650432924994,2.255930597957178,0.4646777712423571,1.6588463223855712,-2.005719606919861,86.89671276787675,27.115744053903015,0.5970842755716068,3,-0.6165475845336914,-1.3942022323608398,0.04647254943847656,0.2137765884399414,2.0076484680175817,4,0.07584019708536838,1.2718434996219439,21.51406478881836,1.6842228900535736,20.999759674072266,-6.22234762979684,20.96877670288086,0.07584019708536838
7567,2010-03-15,21.650386810302734,21.737136840820312,21.315778732299805,21.402528762817386,4917011.0,0.003734523674252088,1.0,2.857089461996749,74.54546245984436,61.59360666646935,-0.7089655385403226,-1.1550123066357898,-0.1731791221922343,-0.05583896580755621,13.122259042286984,0.4213581085205078,0.22062041130360655,1.028300476074218,-0.143615411059816,2.200216363208252,0.442342532507201,1.614258419641235,-1.8314585775758054,90.84970476104257,27.81378741176586,0.585957943567017,3,-0.5638771057128906,-1.4499692916870117,-0.18744230270385742,0.1332235336303711,2.044826507568356,0,0.05895822038477894,-1.083327454966389,21.569833755493164,1.2718434996219439,21.51406478881836,1.6842228900535736,20.999759674072266,0.05895822038477894
7568,2010-03-16,22.12131690979004,22.2452449798584,21.68756484985352,21.7805118560791,6338632.0,0.021751579018588485,-1.1176423724026194,1.3750009619158483,79.4642950389851,64.69945824169923,-1.0070002169641796,-1.517310398452608,-0.6581884074827826,-0.5200463043567396,12.075195630649645,0.5948581695556641,0.3809846057381634,1.3808784484863281,0.10453187686233179,2.6572250201103245,0.74270516267433,2.0190517342983263,-2.033839471930037,91.48942301394986,22.941181026449115,0.6381732858119976,3,-0.771458625793457,-1.6668453216552734,-0.9294676780700684,-0.5019130706787109,2.0448265075683594,1,0.04621846239776528,1.0,21.650386810302734,-1.083327454966389,21.569833755493164,1.2718434996219439,21.51406478881836,0.04621846239776528
7569,2010-03-17,21.8052978515625,22.226655960083008,21.730939865112305,22.127513885498047,6730631.0,-0.014285725371425806,-1.1052554839127757,-0.9454555630176853,78.07015222708182,68.34247321157928,-0.6050086182315688,-1.1293808347390843,-0.37039872241332716,-0.2008547821161919,11.651101433896468,0.4957160949707031,0.4803489836670565,0.9824466705322266,-0.3470388947436298,2.311932235808083,0.31770388789430015,1.647189453170153,-1.3725776069827553,69.26411310471647,-4.665867164016092,0.6647427826379276,3,-0.31601905822753906,-1.3508262634277344,-0.6521763801574707,-0.18589401245117188,1.1835212707519496,2,0.07473712974936886,-1.1176423724026194,22.12131690979004,1.0,21.650386810302734,-1.083327454966389,21.569833755493164,0.07473712974936886
7570,2010-03-18,21.892047882080078,21.966405868530273,21.619403839111328,21.854869842529297,4470949.0,0.003978392366301042,2.7333319652787753,-0.115382338664804,79.68748413506371,69.35751067662767,-0.5396584012539307,-1.1743429511430392,-0.47776079395428184,-0.290722529560977,11.604508433814468,0.3470020294189453,0.6076890990987422,1.0044438362121575,-0.40261253725661916,2.411500209680934,0.30091564947776916,1.7079720229465458,-1.1693236798557471,62.00000820836104,-17.897426400400107,0.703528186734388,3,-0.37488555908203125,-1.4375762939453125,-0.7296319007873535,-0.27264404296875,1.5553073883056676,3,0.05179731407007204,-1.1052554839127757,21.8052978515625,-1.1176423724026194,22.12131690979004,1.0,21.650386810302734,0.05179731407007204
7571,2010-03-19,21.607011795043945,22.07794189453125,21.39013671875,21.607011795043945,6652683.0,-0.013020074164439066,-2.1714348533485777,0.0,70.03676782628474,69.58975522335865,-0.18358836555996305,-0.8596920615891079,-0.2118800802714702,-0.005150545125751194,11.550442657219392,0.68780517578125,0.6611803326193879,0.6726245880126953,-0.7660220038409378,2.1112711798663284,-0.04669870791412123,1.3919478839395119,-0.6406842683981644,31.33336616677748,-47.98174366575451,0.7193232959268167,3,-0.08984947204589844,-1.1525402069091797,-0.4445958137512207,0.012392044067382812,1.1277523040771449,4,0.06854022277134852,2.7333319652787753,21.892047882080078,-1.1052554839127757,21.8052978515625,-1.1176423724026194,22.12131690979004,0.06854022277134852
7572,2010-03-22,22.065547943115234,22.09653091430664,21.32197570800781,21.39633178710937,4997380.0,0.021221636403071065,1.11863832007305,100.0,73.01324157374088,70.83073055462769,-0.5460681127961919,-1.2690978281081868,-0.6918296931082537,-0.45107971864577223,11.466818460997445,0.7745552062988317,0.7973287600140928,1.0586623191833482,-0.45644476349714225,2.5737694018638386,0.3011087778431012,1.8162158605235952,-0.8945936239554335,80.5368767030466,2.475058594036554,0.7575535413402454,3,-0.5483856201171875,-1.6110763549804688,-0.9031319618225098,-0.44614410400390625,0.5824661254882848,0,0.06852013302788862,-2.1714348533485777,21.607011795043945,2.7333319652787753,21.892047882080078,-1.1052554839127757,21.8052978515625,0.06852013302788862
7573,2010-03-23,22.4001579284668,22.437334060668945,22.009780883789066,22.009780883789066,4557128.0,0.015164363296764183,-1.1904626960472775,0.5833347583950355,71.70138916722114,72.50049516658386,-0.7334100626822071,-1.503133221821031,-1.0567915504793781,-0.7579489562622364,10.977967166266891,0.42755317687987926,0.7814512238237974,1.2804968833923382,-0.29879347493300656,2.859787241717683,0.49085170422966584,2.0701420625550107,-1.0781822204589915,96.66688897667316,18.616789673543877,0.7896451791626724,3,-0.7745580673217809,-1.5181312561035192,-1.7954220771789586,-1.3384342193603551,0.6878032684326101,1,0.05781456512672589,1.11863832007305,22.065547943115234,-2.1714348533485777,21.607011795043945,2.7333319652787753,21.892047882080078,0.05781456512672589
7574,2010-03-24,21.625600814819336,22.3505859375,21.569833755493164,22.276227951049805,6644130.0,-0.03457819878417612,-1.0487847604556648,-1.6666634093907264,63.14983154999418,72.60754677474218,0.15562408577246956,-0.6393497600885496,-0.34019096806473925,0.04913000199370998,9.995997097017042,0.8303241729736364,0.7667636453503022,0.4284841537475579,-1.0860092861539457,1.9429775936490614,-0.32876256620319566,1.1857308736983114,-0.303625106811527,27.222202271324463,-50.35517512887144,0.7572467199507523,3,0.25095558166503906,-0.6568241119384766,-1.0208649635314941,-0.5638771057128906,1.2888603210449183,2,0.1174784749008273,-1.1904626960472775,22.4001579284668,1.11863832007305,22.065547943115234,-2.1714348533485777,21.607011795043945,0.1174784749008273
7575,2010-03-25,21.39013671875,22.07794189453125,21.39013671875,21.78670883178711,6619600.0,-0.010888210602129522,-2.468752104194923,0.6095228602586803,54.707792370031385,71.59737959424969,0.4153374704405941,-0.2955694740331083,-0.15083337597810242,0.30865643572593626,8.580713357392236,0.68780517578125,0.7913460958961167,0.11463499069213867,-1.2557013524682468,1.4849713338525241,-0.5705331808880558,0.7998031622723332,1.0471973419189453,6.1111310620094,-66.7870944653204,0.685168171580193,3,0.486419677734375,-0.4213600158691406,-0.7854008674621582,-0.3284130096435547,2.1873455047607457,3,0.07473923259981263,-1.0487847604556648,21.625600814819336,-1.1904626960472775,22.4001579284668,1.11863832007305,22.065547943115234,0.07473923259981263
7576,2010-03-26,21.46449279785156,21.63799476623535,21.290992736816406,21.402528762817386,5642911.0,0.0034761853128493225,-1.4347936643892907,-0.15624909820215793,54.92729840474196,69.41758358812721,0.3625984635649111,-0.24948623205680676,-0.2705835021930021,0.2668555814439877,7.125614836983149,0.3470020294189453,0.8464867430605452,0.10440959930419424,-1.0702677973246288,1.2790869959330173,-0.4829290990102173,0.6917482976186058,0.9518973159790072,15.13511354995618,-53.04778673760793,0.5873386983144121,3,0.39967060089111683,-0.4957160949706996,-0.8659534454345668,-0.40276908874511363,1.220699310302738,4,0.09237872477157527,-2.468752104194923,21.39013671875,-1.0487847604556648,21.625600814819336,-1.1904626960472775,22.4001579284668,0.09237872477157527
7577,2010-03-29,21.47068977355957,21.749530792236328,21.44590377807617,21.57602882385254,3028187.0,0.0002887082292777343,-2.920017730059705,-1.7000030781545337,56.73877826337027,66.89252616861445,0.3668042309289419,-0.16867861788775684,-0.32923105665102526,0.29090901949411574,6.283745213987829,0.3036270141601598,0.8396946206585234,0.04988136291503764,-1.0038599328008289,1.1036226586309041,-0.4769892849428956,0.5767520107729709,0.9006844451904286,15.675700858384095,-50.93818387817738,0.526870647857934,3,0.39347362518310547,-0.5019130706787109,-0.8721504211425781,-0.408966064453125,1.6730403900146484,0,0.05887441618751277,-1.4347936643892907,21.46449279785156,-2.468752104194923,21.39013671875,-1.0487847604556648,21.625600814819336,0.05887441618751277
7578,2010-03-30,21.613208770751953,22.05935287475586,21.501672744750977,21.57602882385254,5140042.0,0.006637839710575522,-5.000041042057849,-0.35295502281451435,57.99677765843178,64.66215121654223,0.16162726655703707,-0.22256343389375388,-0.5250242870255732,0.1690908113606362,5.70902488695341,0.5886631011962891,0.8259153590710007,0.12888669967651367,-0.7966332658957924,1.0544066652488198,-0.3338732831096394,0.5916466824626667,0.714950188720703,30.409409358956818,-34.763296101413175,0.46275998278615293,3,0.25095462799072266,-0.6444320678710938,-1.014669418334961,-0.5514850616455078,0.8179302215576172,1,0.047878374230665655,-2.920017730059705,21.47068977355957,-1.4347936643892907,21.46449279785156,-2.468752104194923,21.39013671875,0.047878374230665655
7579,2010-03-31,21.607011795043945,21.755725860595703,21.458297729492188,21.52645874023437,3749245.0,-0.00028672168828502986,-1.742852117321138,2.1665726158108995,51.39665188743325,61.51872541124995,0.1528089419150902,-0.16530266330512688,-0.5818616527121421,0.19863618714972375,5.969074438153019,0.2974281311035156,0.7713106738279372,0.0848914146423354,-0.792212513458793,0.9619953427434638,-0.3536605494082288,0.5234433786928996,0.6796605155224604,40.157493674076804,-20.131559255811794,0.43855196405056435,3,0.25715160369873047,-0.6382350921630859,-1.1385979652404785,-0.5452880859375,0.22926902770996094,2,0.06854022277134852,-5.000041042057849,21.613208770751953,-2.920017730059705,21.47068977355957,-1.4347936643892907,21.46449279785156,0.06854022277134852
7580,2010-04-01,22.028369903564453,22.294816970825195,21.79910087585449,21.811494827270508,3696312.0,0.019500989424977133,-3.1025406271457086,2.692325906281699,56.20804043302505,59.982200145332214,-0.27622648072664546,-0.49645241005182683,-1.0576635062371658,-0.20638239180271611,6.533106395445914,0.68780517578125,0.6542038175038201,0.4328216552734361,-0.3453878759407978,1.21103118648767,0.043716889666320924,0.8219264208805512,-0.7373771667480469,73.45680067946942,15.85045851216681,0.38910476560711643,4,-0.16420650482177734,-1.0595932006835938,-1.5599560737609863,-0.9666461944580078,1.2764682769775355,3,0.0402250024027615,-1.742852117321138,21.607011795043945,-5.000041042057849,21.613208770751953,-2.920017730059705,21.47068977355957,0.0402250024027615
7581,2010-04-05,22.49310302734375,22.55506706237793,22.090333938598636,22.090333938598636,4231296.0,0.021097027415728054,-1.3076901220361368,1.8571478826788457,60.334337546663164,58.57343303121247,-0.6728016513296673,-0.8917313973040848,-1.5611763074308769,-0.6535896677217323,7.3355053332050275,0.5266971588134766,0.5717012493851641,0.8244367599487319,-0.003537581324248862,1.6524111012217126,0.41044958931223974,1.238423930585224,-1.182033805847169,94.41344336661962,39.31799284421717,0.41398717063649065,4,-0.570073127746582,-1.4282808303833008,-2.1563639640808105,-1.4313793182373047,1.1215572357177734,0,0.04820940867290613,-3.1025406271457086,22.028369903564453,-1.742852117321138,21.607011795043945,-5.000041042057849,21.613208770751953,0.04820940867290613
7582,2010-04-06,22.579853057861328,22.666603088378906,22.28242492675781,22.313405990600586,5140365.0,0.003856739126305575,-1.3396309697353077,0.6615380244072285,56.20804043302504,56.85194983852401,-0.7587120774172398,-0.9073899326031203,-1.6579317861365723,-0.7358840965812021,8.259387279207212,0.3841781616210973,0.4741392784772316,0.836519622802733,-0.03841478755649064,1.7114540331619565,0.39905241762312116,1.2739868279823447,-1.2190239227294946,92.82052091554854,40.58010973752814,0.4374672051796114,4,-0.6010551452636719,-1.3570222854614258,-2.0773587226867676,-1.5181293487548828,1.9642734527587926,1,0.004665178733583186,-1.3076901220361368,22.49310302734375,-3.1025406271457086,22.028369903564453,-1.742852117321138,21.607011795043945,0.004665178733583186
7583,2010-04-07,22.716175079345703,22.815319061279297,22.3753719329834,22.437334060668945,8161612.0,0.006037329876994679,-1.1846328700305448,1.0465156233222377,62.96295492028882,56.83118576855674,-0.9448544451174961,-0.955055228496196,-1.7982869564896085,-0.8667147107442474,9.35562501993672,0.43994712829589844,0.4488068207660625,0.8854717254638658,-0.012477544670346674,1.7834209955980782,0.43649709039675955,1.334446360530972,-1.2769995070190454,92.69399974700269,40.8469222928417,0.4489746350671062,4,-0.6630191802978516,-1.1990118026733398,-2.2725467681884766,-1.6544513702392578,2.0758094787597656,2,0.01882161423457518,-1.3396309697353077,22.579853057861328,-1.3076901220361368,22.49310302734375,-3.1025406271457086,22.028369903564453,0.01882161423457518
7584,2010-04-08,22.80912208557129,22.87108612060547,22.344388961791992,22.45592498779297,7132636.0,0.0040916662202563625,1.2077944921267554,1.2666611944484345,63.028166533443496,57.755671786713634,-0.9524211349760918,-0.9544334189765245,-1.8892762041180937,-0.9579273950173608,10.525024868643614,0.5266971588134766,0.36864327137568154,0.8879506111145012,-0.022009762162333857,1.7979109843913363,0.4329704244760819,1.3429307977529206,-1.259855034128421,94.21969328984805,41.85347206463564,0.45498018663841827,4,-0.7280826568603516,-1.1556377410888672,-2.518855571746826,-1.7473983764648438,1.2021102905273473,3,-0.0165715756986905,-1.1846328700305448,22.716175079345703,-1.3396309697353077,22.579853057861328,-1.3076901220361368,22.49310302734375,-0.0165715756986905
7585,2010-04-09,23.131336212158203,23.1561222076416,22.72237205505371,22.89587211608887,6378817.0,0.014126546623674852,2.0434753514765025,0.6666648665870931,71.42854844599884,59.58914401351996,-1.1193874633976755,-1.2113814333454336,-2.188169096773457,-1.280473519351883,11.405227544742031,0.4337501525878906,0.27874446911527073,1.1293011665344252,0.09300036378164478,2.1656019692872057,0.6111507651580332,1.6474515679108173,-1.4498872537990763,97.67439779519667,40.88593094001888,0.5181504013763906,4,-0.8303232192993164,-1.3260393142700195,-2.8782482147216797,-2.069612503051758,0.8736991882324219,4,-0.05598705485606992,1.2077944921267554,22.80912208557129,-1.1846328700305448,22.716175079345703,-1.3396309697353077,22.579853057861328,-0.05598705485606992
7586,2010-04-12,23.2056941986084,23.51551628112793,23.07556915283203,23.48453521728516,8295883.0,0.003214599700086085,1.5818255083137918,-1.1842188398636226,67.96874013660405,60.83691755499038,-1.0289912221895605,-1.219421476917315,-2.226075135759885,-1.3627485761829945,12.281445671870086,0.43994712829589844,0.2791492754996199,1.121866130828856,-0.02331253713332515,2.267044798791037,0.5492767968477672,1.6944554648099448,-1.3472844503353762,74.87436097726982,20.218705895163694,0.5725893339810899,4,-0.7187871932983398,-1.0812797546386719,-2.982039451599121,-2.143970489501953,0.3470020294189453,0,0.004272398881285611,2.0434753514765025,23.131336212158203,1.2077944921267554,22.80912208557129,-1.1846328700305448,22.716175079345703,0.004272398881285611
7587,2010-04-13,22.926855087280273,23.19949722290039,22.796728134155273,23.19949722290039,6285376.0,-0.01201597801563925,1.9545623080528602,0.9777691134322313,58.4492937121008,60.887197116509164,-0.5832028441775456,-0.8854466350005339,-1.8966925239016028,-1.097189119390297,13.083503026749648,0.408966064453125,0.34144740281927,0.7792036056518548,-0.4058495382781935,1.964256749581903,0.18667703368683064,1.3717301776168789,-0.8364504244075626,49.73550833213899,0.3777164006872624,0.5925265719650248,4,-0.43994808197021484,-0.7745571136474609,-2.692356586456299,-1.8651313781738281,0.03098106384277699,1,0.02999997920180686,1.5818255083137918,23.2056941986084,2.0434753514765025,23.131336212158203,1.2077944921267554,22.80912208557129,0.02999997920180686
7588,2010-04-14,23.14373016357422,23.193302154541016,22.93305015563965,23.10655212402344,5050475.0,0.009459434164359903,2.8181945377210655,-0.1363620464100945,79.66104726690573,64.0276854920061,-0.6259694039026336,-1.0770169449908025,-2.070848235011198,-1.3199843720314846,13.24626846745251,0.2664470672607422,0.41200123857309023,0.9449580192565925,-0.3207749549179155,2.2106909934311005,0.31209153216934027,1.5778245063438447,-0.853809874145778,68.25399669059686,15.431284055883154,0.6328664870872536,4,-0.4864215850830078,-0.9914321899414062,-2.9045844078063965,-2.0820064544677734,-1.146341323852539,2,0.06050867069172705,1.9545623080528602,22.926855087280273,1.5818255083137918,23.2056941986084,2.0434753514765025,23.131336212158203,0.06050867069172705
7589,2010-04-15,23.43496322631836,23.589874267578125,22.982622146606445,23.08796119689941,7799953.0,0.012583669991214741,-1.1777792978435966,9.333521444696247,89.09953609149792,67.68229612072531,-0.7047513770766223,-1.3069053229439618,-2.344262008754967,-1.616493596832946,13.592265397032962,0.6072521209716797,0.49256247453435975,1.154707813262938,-0.21030120768739735,2.5197168342132734,0.4722033027877721,1.837212323738104,-0.9734594980519908,82.14286499523989,22.444348535845023,0.6825045104751671,4,-0.5948591232299805,-1.2454862594604492,-3.166384220123291,-2.373239517211914,-1.2021102905273438,3,0.05790584430118173,2.8181945377210655,23.14373016357422,1.9545623080528602,22.926855087280273,1.5818255083137918,23.2056941986084,0.05790584430118173
7590,2010-04-16,23.025997161865234,23.53410530090332,22.920658111572266,23.397785186767575,6020385.0,-0.017451107582445058,-1.1063789377169428,-1.0714289640463925,76.47058443137318,69.47521244124866,-0.15577083028307825,-0.8523302510873947,-1.9228603081443154,-1.2120693138361567,14.109807525975224,0.6134471893310547,0.556773719220157,0.6890442848205574,-0.702022655179519,2.0801112248206337,-0.006489185179482604,1.3845777548205973,-0.3839541473089838,28.906278181114235,-34.92435599169633,0.6955334700000387,4,-0.08984756469726562,-0.824127197265625,-2.738828659057617,-1.964273452758789,-0.9046802520751953,4,0.04278794995532742,-1.1777792978435966,23.43496322631836,2.8181945377210655,23.14373016357422,1.9545623080528602,22.926855087280273,0.04278794995532742
7591,2010-04-19,23.08796119689941,23.10655212402344,22.678997039794922,22.87728309631348,4837288.0,0.0026910467589564835,2.449973066563993,-0.5666618784756999,76.9072053718195,71.77511965667027,-0.13910931688223016,-0.8407629214603283,-1.9418477178273825,-1.2745012313074575,14.870575423287802,0.4275550842285192,0.6666647733382973,0.6769608497619579,-0.7081561551130662,2.062077854636982,-0.015597652675555906,1.3695193521994717,0.5019130706787145,44.897835254898446,-23.99035543192715,0.6925585024375123,4,-0.12082958221435192,-0.6475276947021449,-2.6846098899841273,-2.026237487792965,-0.9914302825927699,0,0.03972088291686715,-1.1063789377169428,23.025997161865234,-1.1777792978435966,23.43496322631836,2.8181945377210655,23.14373016357422,0.03972088291686715
7592,2010-04-20,23.577482223510746,23.73239326477051,23.30483818054199,23.30483818054199,8709668.0,0.02120243630161145,-2.1363610924557572,1.2941261678859324,79.29759399257722,73.59007955359118,-0.527731165066843,-1.2766609730145753,-2.3788213388204973,-1.7634292618170058,16.067152126735653,0.6444320678711009,0.7459093463450337,1.0908851623535192,-0.3773865497532931,2.5591568744603315,0.35674930630011303,1.8250210184069253,-0.8984851837158239,85.29413362352277,11.061986737904277,0.7341358560534053,4,-0.5390911102294957,-1.0657892227172887,-3.0130233764648473,-2.5157585144043004,-1.1897182464599645,1,-0.0010512570955810707,2.449973066563993,23.08796119689941,-1.1063789377169428,23.025997161865234,-1.1777792978435966,23.43496322631836,-0.0010512570955810707
7593,2010-04-21,23.69521331787109,23.70760726928711,23.48453521728516,23.60226631164551,8446130.0,0.004993370082703175,2.789395240332371,0.34090972688601834,80.14311398183403,75.49174038119014,-0.5497981073697709,-1.3622377684681588,-2.440954296935292,-1.8738414270270631,16.81467617190134,0.22307205200194957,0.7778660070269332,1.1438634872436495,-0.4195051265262215,2.7072321010135205,0.36217918035871577,1.9255477941285832,-1.0162162780761683,96.470468944363,17.18751596171191,0.7816843068849354,4,-0.48951816558837535,-1.1835203170776332,-3.051749706268307,-2.633489608764645,-0.34700012207030895,2,-0.03111924576732572,-2.1363610924557572,23.577482223510746,2.449973066563993,23.08796119689941,-1.1063789377169428,23.025997161865234,-0.03111924576732572
7594,2010-04-22,24.1661434173584,24.42019844055176,23.24287223815918,23.57128524780273,8658671.0,0.019874482376241343,1.1348325099044843,6.3999712708548095,80.42328415738115,76.49115546023262,-0.9029458825797825,-1.7213314801022719,-2.8632514076043662,-2.337113346229742,18.64389882381258,1.1773262023925817,0.8459812704442449,1.4877664566040032,-0.16895230482174028,3.1444852180297467,0.6594070758911315,2.316125837316875,-1.4660784530639646,85.40921095727731,5.1666629265385495,0.828359380712871,4,-0.6165456771850586,-1.3105478286743164,-3.2639784812927246,-3.104419708251953,-1.0471992492675781,3,-0.08974351182898777,2.789395240332371,23.69521331787109,-2.1363610924557572,23.577482223510746,2.449973066563993,23.08796119689941,-0.08974351182898777
7595,2010-04-23,22.98881912231445,23.069372177124023,22.12131690979004,22.80292510986328,25211060.0,-0.048717922206746644,4.464293566685722,0.3125014027966075,55.86510912481693,75.14630757003404,0.28165545651848234,-0.44069144422701356,-1.6465761160431747,-1.153160708262007,20.107210427097584,2.0448265075683594,0.8534520547914504,0.23050804138183167,-1.315040960164989,1.7760570429286524,-0.5422664593915805,1.0032825421552438,1.4313793182373118,37.73583809849341,-39.03232591072433,0.7727745007734109,4,0.28193855285644887,-0.13322353363036754,-2.0169439315795863,-1.9270954132080043,0.2354640960693395,4,-0.03288408084387617,1.1348325099044843,24.1661434173584,2.789395240332371,23.69521331787109,-2.1363610924557572,23.577482223510746,-0.03288408084387617
7596,2010-04-26,23.447355270385746,23.80674934387207,22.970230102539066,23.131336212158203,8508263.0,0.01994605054011722,-1.621367115239232,1.6999958958363774,59.43396343823468,75.25571531738227,-0.15533080265978683,-0.7832157083735432,-2.0714076005898754,-1.603621058437458,21.816912260024722,0.8365192413330043,0.868166994782996,0.589901065826421,-0.8574672987363456,2.0372694303891876,-0.1337831164549641,1.313585248107806,0.9728431701660156,57.68189194840026,-16.351201147738678,0.7236841822813835,4,-0.1765975952148473,-0.5917596817016637,-2.4615383148193395,-2.3856315612793004,0.41516304016112926,0,-0.05655385630082155,4.464293566685722,22.98881912231445,1.1348325099044843,24.1661434173584,2.789395240332371,23.69521331787109,-0.05655385630082155
7597,2010-04-27,22.73476409912109,23.540302276611328,22.61703109741211,23.41637420654297,7193154.0,-0.03039111076909662,-1.0135104781078674,-2.1568639285390825,50.17963771647392,71.98000314511206,0.5890965567685136,0.03049591208012359,-1.2783623210040638,-0.8923585220246402,23.499108190272594,0.9232711791992188,0.804605659955989,-0.18589382171631286,-1.4806362425829676,1.1088485991503418,-0.8332650321496402,0.4614773887170145,1.6394567108154376,26.68459340433209,-43.129611781681845,0.6473712104333268,4,0.5359935760498082,0.12083148956299183,-1.748947143554684,-1.6730403900146449,1.5367202758789098,1,-0.02807300669722468,-1.621367115239232,23.447355270385746,4.464293566685722,22.98881912231445,1.1348325099044843,24.1661434173584,-0.02807300669722468
7598,2010-04-28,22.64801406860352,23.044586181640625,22.53647804260254,22.902069091796875,7146837.0,-0.0038157435959902397,-1.129865042054431,0.37272778150883545,48.44124213442446,67.46241492765945,0.6684266592284303,0.20948638545717913,-1.1228926024222439,-0.8074550621177714,24.714545600823218,0.5081081390380859,0.7541700214742519,-0.32438411712645987,-1.4736695232754897,0.82490128902257,-0.899026820200973,0.2502585859480533,1.6811486633300774,22.91101789133787,-42.00606106105064,0.5746427030745143,4,0.6227436065673793,0.20758152008056285,-1.662197113037113,-1.5862903594970739,0.42135810852050426,2,-0.011491077794477222,-1.0135104781078674,22.73476409912109,-1.621367115239232,23.447355270385746,4.464293566685722,22.98881912231445,-0.011491077794477222
7599,2010-04-29,23.08796119689941,23.16231918334961,22.796728134155273,22.88967514038086,6266978.0,0.01942541747648341,1.1071406977447247,-0.7804846919623387,49.589684316201236,64.47564824819591,0.1945387462489947,-0.11997416377250758,-1.5005754055869076,-1.2430484640224329,26.12223095978658,0.5143051147460902,0.7729557480321958,0.04151554107665589,-0.9114283458090391,0.9944594279623509,-0.4349564023661934,0.5179874845195052,1.1970446185913133,57.35289457840849,-3.279302229967726,0.4764719434428484,4,0.18279647827148793,-0.23236560821532848,-1.8341479301452601,-2.026237487792965,-0.5948581695556605,3,0.011272194919329737,-1.129865042054431,22.64801406860352,-1.0135104781078674,22.73476409912109,-1.621367115239232,23.447355270385746,0.011272194919329737
7600,2010-04-30,22.914461135864254,23.546499252319336,22.7657470703125,23.063175201416016,5686323.0,-0.007514741538046987,-2.500014963211875,-0.7499975952058336,47.29573970524994,61.18548539635485,0.3917503242227518,0.12997733662532696,-1.2797263305951994,-1.0685339411533938,26.920197086355955,0.7807521820068359,0.7101041182963783,-0.17628908157348988,-1.0041167444739365,0.6515385813269567,-0.5902029130237132,0.23762474987673343,1.3272709015124562,29.756091701351693,-27.873526747060836,0.4139138314502229,4,0.3562965393066442,-0.05886554718017223,-1.491794586181637,-1.852737426757809,-0.3160190582275355,4,0.008923754785859828,1.1071406977447247,23.08796119689941,-1.129865042054431,22.64801406860352,-1.0135104781078674,22.73476409912109,0.008923754785859828
7601,2010-05-03,23.577482223510746,23.60846328735352,23.01360511779785,23.025997161865234,4806141.0,0.02893461398526065,-1.0645150613475736,-3.7083584501532014,55.63910122464096,58.556763977695255,-0.21739077892201664,-0.4718303957752106,-1.8891149541223342,-1.7252896820304038,27.42622157710898,0.6940021514892649,0.6053129560604376,0.4325130462646527,-0.372223001642368,1.2372490941716734,0.030145022311142355,0.834881070218163,0.6218415113142299,97.10993560830492,36.89212329057732,0.4023680239535096,5,-0.3067245483398473,-0.7218866348266637,-2.1548156738281286,-2.5157585144043004,-1.1401481628418004,0,-0.014980352939244601,-2.500014963211875,22.914461135864254,1.1071406977447247,23.08796119689941,-1.129865042054431,22.64801406860352,-0.014980352939244601
7602,2010-05-04,22.685192108154297,23.180908203125,22.548870086669922,23.16231918334961,6317007.0,-0.03784501274977892,1.4578332913026064,-0.8651677232592107,46.44230040678705,54.81222913602336,0.5978920561628236,0.4519266029469087,-0.9506572029704188,-0.8252302663515252,27.53401362563654,1.0286121368408239,0.5360759308276961,-0.4650440216064453,-1.2554582256663167,0.3253701824534261,-0.860251123636381,-0.06983691957650962,1.4725714901699796,13.872771689717034,-43.456043056947614,0.3952071020299355,5,0.5855655670166016,0.24785900115966797,-1.2687220573425293,-1.6358613967895508,0.4275550842285121,1,0.05189844532854471,-1.0645150613475736,23.577482223510746,-2.500014963211875,22.914461135864254,1.1071406977447247,23.08796119689941,0.05189844532854471
7603,2010-05-05,23.14373016357422,23.47214126586914,22.15849494934082,22.3753719329834,13558253.0,0.02021309994792153,-1.1855635752626326,-1.6103848859893184,47.79756334259177,51.18714904549122,0.05911610012539015,0.028524727123887317,-1.3415656862998446,-1.2728580078786536,27.237397390259353,1.3136463165283203,0.467753716439649,-0.027883720397948508,-0.7915421699556582,0.7357747291597612,-0.40971294517680334,0.35394550438090633,0.9733045009793742,67.94873987274401,13.190376422982396,0.38182922477885406,5,-0.17969703674316406,-0.2044820785522461,-1.7272601127624512,-2.0943994522094727,0.22307205200195312,2,0.04872828206408775,1.4578332913026064,22.685192108154297,-1.0645150613475736,23.577482223510746,-2.500014963211875,22.914461135864254,0.04872828206408775
7604,2010-05-06,22.43113899230957,23.366802215576172,21.04313468933105,22.883480072021484,17257470.0,-0.030789815048318903,2.275111330359152,-0.5887111788522023,45.69893051447012,50.05757364434157,0.5584411617870657,0.7497884688739092,-0.5660335700543513,-0.5575449243292319,26.863860676070296,2.3236675262451207,0.318221656498892,-0.7215757369995117,-1.539768454144017,0.09661698014499365,-1.1306720955717644,-0.31247937842725904,1.6459813171487525,54.10629671569126,-3.760160376588047,0.40909635857225296,5,-0.0061969757080078125,0.30052757263183594,-1.0146689414978027,-1.3818082809448242,1.164932250976559,3,0.028452999423402847,-1.1855635752626326,23.14373016357422,1.4578332913026064,22.685192108154297,-1.0645150613475736,23.577482223510746,0.028452999423402847
7605,2010-05-07,21.836280822753906,22.99501609802246,21.619403839111328,22.294816970825195,14106793.0,-0.026519302910102294,-2.0833295925543536,1.0136955687582487,41.59735106460626,48.075727825049526,1.0869201429315183,1.3098040347293427,0.09434109082165776,0.033833418388098835,26.094396826736745,1.3756122589111328,0.1255301902098651,-1.2516811370849616,-2.2599124751581314,-0.24344979901179187,-1.7557968061215448,-0.7475654680483785,2.119480061899324,30.9179157022717,-27.408003359954563,0.5041156690365849,5,0.4895181655883789,0.8953857421875,-0.41981077194213867,-0.7869501113891602,2.7264366149902344,4,0.030079399047910238,2.275111330359152,22.43113899230957,-1.1855635752626326,23.14373016357422,1.4578332913026064,22.685192108154297,0.030079399047910238
7606,2010-05-10,23.30483818054199,23.614660263061523,22.55506706237793,22.939247131347656,10042690.0,0.06725308992444412,1.150944638145222,-0.7973003889270113,48.38235034499987,47.876029228219075,-0.45145451640509293,-0.15910211563082655,-1.2886861047838636,-1.4383072222114741,24.61686952680963,1.7783794403076172,-0.08531134343845892,0.21191902160644105,-0.7997187839969762,1.2235568272098583,-0.2938998811952658,0.7177379244081479,0.5344176562983556,87.95181795255955,31.67246414484501,0.5058189028017085,5,-0.9759407043456996,-0.5731716156005824,-1.888368129730221,-2.2555074691772425,1.2083072662353551,0,-0.030311135285850832,-2.0833295925543536,21.836280822753906,2.275111330359152,22.43113899230957,-1.1855635752626326,23.14373016357422,-0.030311135285850832
7607,2010-05-11,23.614660263061523,23.80674934387207,22.90826416015625,22.95163917541504,7555620.0,0.013294324556959003,-1.3966919022325335,1.8135594104604325,49.53271462343327,47.99730394922005,-0.6965915976237689,-0.43716732134070213,-1.523195719919638,-1.7491558725445628,23.783682772832375,0.8984851837158203,-0.10654829571846847,0.48735084533691264,-0.547025162042182,1.5217268527160073,-0.029837158352634674,1.00453884902646,-2.5715255737304723,93.04935366097742,40.1249639488953,0.517188003689547,5,-1.189718246459961,-0.8829936981201172,-2.120734214782715,-2.6830625534057617,0.7063941955566406,1,-0.0498557332300128,1.150944638145222,23.30483818054199,-2.0833295925543536,21.836280822753906,2.275111330359152,22.43113899230957,-0.0498557332300128
7608,2010-05-12,24.54412651062012,24.55652046203613,23.843929290771484,23.887304306030273,10882526.0,0.039359712873467956,1.090905529438113,0.9906505491723632,52.08191070345749,48.27421799224852,-1.4849696126455605,-1.3242342902442488,-2.367792881800032,-2.6727702102778643,23.1964106560935,0.9418601989746058,-0.1634942232703871,1.3467972755432172,0.13360394869805603,2.5599906023883783,0.7402006121206384,1.953393938965796,-3.44571952819825,99.6472362496514,48.73214220293869,0.6065966634225803,5,-1.7442989349365305,-1.7442989349365305,-2.9433121681213414,-3.612528800964359,-0.11773109436035156,2,-0.058318609041473124,-1.3966919022325335,23.614660263061523,1.150944638145222,23.30483818054199,-2.0833295925543536,21.836280822753906,-0.058318609041473124
7609,2010-05-13,24.79198455810547,25.157575607299805,24.215715408325195,24.35203742980957,8831996.0,0.010098466831895747,-1.6434798435772733,0.6698115947079217,61.06463611317231,49.80409537090656,-1.6379391140686295,-1.544397081652722,-2.5425323063279777,-2.910307488850492,22.279756606806224,0.9418601989746094,-0.1052577412762048,1.5268042564392097,0.1211307096891403,2.932477803189279,0.8239674830641768,2.2296410298142426,-3.5552530364990282,89.6672328776871,35.55310636216439,0.702836773375034,5,-1.691629409790039,-1.691629409790039,-3.0068249702453613,-4.052475929260254,-0.01239204406737926,3,-0.05748560947951009,1.090905529438113,24.54412651062012,-1.3966919022325335,23.614660263061523,1.150944638145222,23.30483818054199,-0.05748560947951009
7610,2010-05-14,24.011232376098636,24.575109481811523,23.775768280029297,24.575109481811523,6106402.0,-0.03149212118041489,1.8351610437229817,-1.281692888636464,53.328459060158465,49.547357352630726,-0.7657787536465612,-0.723123951286297,-1.6868376138234389,-2.1202068882442866,21.25740890877507,1.0162162780761719,-0.03989567835732899,0.6967903137207081,-0.7422489690310492,2.1358295964724654,-0.02272932765517055,1.4163099550965867,-2.5392502093505946,55.952373972490435,2.19496701472508,0.7195196413758778,5,-0.9108772277832067,-0.9108772277832067,-2.1439704895019567,-3.2438402175903356,0.1735000610351527,4,-0.017290288407927346,-1.6434798435772733,24.79198455810547,1.090905529438113,24.54412651062012,-1.3966919022325335,23.614660263061523,-0.017290288407927346
7611,2010-05-17,24.005035400390625,24.1661434173584,23.42876625061035,24.11037635803223,7931319.0,-0.00025808653262548997,5.800017589376017,0.1868154542441066,58.180364315281366,50.85158667579677,-0.7739438325816295,-0.6795397165278629,-1.6194067921865631,-2.109252783682045,20.59829163322361,0.7373771667480469,-0.008857868427668336,0.6447396278381348,-0.8220891099519001,2.1115683656281696,-0.08867474105688444,1.378153996733154,-2.3119176272094784,48.76031025526441,-8.073736877476541,0.7334143688950174,5,-0.9046802520751953,-0.9046802520751953,-1.9518804550170898,-3.095125198364258,-0.09294509887695312,0,0.02323187731455878,1.8351610437229817,24.011232376098636,-1.6434798435772733,24.79198455810547,1.090905529438113,24.54412651062012,0.02323187731455878
7612,2010-05-18,23.552696228027344,24.153751373291016,23.45355224609375,23.589874267578125,8376736.0,-0.018843511988985484,-4.947347957100735,0.35293052562963917,55.5640303271173,51.71452745185516,-0.20742079150170767,-0.2415363524566665,-1.1116252994022489,-1.653254418701458,19.123297123616968,0.7001991271972656,0.04431480613337513,0.19363975524902344,-1.2724580627728486,1.6597375732708954,-0.5394091537619126,0.9266886642599594,-1.6517109847990774,7.1685161199213585,-51.727675979085866,0.7330489090109359,5,-0.45234107971191406,-0.45234107971191406,-1.2470355033874512,-2.4630889892578125,0.1487140655517578,1,0.04077873757854866,5.800017589376017,24.005035400390625,1.8351610437229817,24.011232376098636,-1.6434798435772733,24.79198455810547,0.04077873757854866
7613,2010-05-19,22.95783615112305,23.68901824951172,22.70997810363769,23.447355270385746,8308148.0,-0.02525655963738105,1.0127359813038523,13.166888980094397,49.214661855540555,52.10516426752965,0.4004039097767702,0.3112044372590752,-0.46329666037906847,-1.0610263319718065,17.397968885916946,0.979040145874027,-0.02487720525143544,-0.36435146331786683,-1.831941211294911,1.1032382846591773,-1.0981463373063889,0.3694434106706552,-0.8614554860504917,10.126585237748923,-46.9421372629124,0.7337948739885215,5,0.430653572082516,0.14251899719237926,-0.6382336616516149,-1.8682289123535192,0.5886631011962855,2,0.059379215816401265,-4.947347957100735,23.552696228027344,5.800017589376017,24.005035400390625,1.8351610437229817,24.011232376098636,0.059379215816401265
7614,2010-05-20,21.99738883972168,22.54267501831055,21.76811981201172,22.43113899230957,7432001.0,-0.041835271629220516,1.358492757663388,0.8860739765204618,44.94536524443195,52.47716584306584,1.4447882490924684,1.1603343021651895,0.539562310812105,-0.11040570173991782,15.165487578661121,1.1897163391113317,0.016915298469452722,-1.2163610458374023,-2.740779761632375,0.3080576699575701,-1.9785704037348886,-0.4541516879399161,3.160186767578125,8.167790219417249,-50.19303244628503,0.7622093578974857,5,1.465458869934082,1.10296630859375,0.40741443634033203,-0.9077816009521484,0.9356613159179688,3,0.11042249578967867,1.0127359813038523,22.95783615112305,-4.947347957100735,23.552696228027344,5.800017589376017,24.005035400390625,0.11042249578967867
7615,2010-05-21,22.232852935791016,22.33199691772461,21.49547576904297,21.619403839111328,7469442.0,0.01070418392769179,1.061064325726531,-1.4142913680137197,42.22221829947127,51.792706726896,1.4209184993199528,0.9120948341332493,0.333540296740928,-0.3534376401922401,15.08218762968796,0.8365211486816406,0.020376041849274884,-0.943098640441896,-2.527316178276344,0.6411188973925519,-1.7352074093591199,-0.15098987152467203,2.856933555603028,27.61021826183278,-24.781302471113566,0.7921087689172245,5,1.093672752380371,0.8675022125244141,0.2819375991821289,-1.1060667037963867,-0.37178611755371094,4,0.11454848307601884,1.358492757663388,21.99738883972168,1.0127359813038523,22.95783615112305,-4.947347957100735,23.552696228027344,0.11454848307601884
7616,2010-05-24,22.12131690979004,22.548870086669922,22.03456687927246,22.12131690979004,5990207.0,-0.005016721260339141,-4.928565146651422,0.0,46.414507060667866,51.44623921992206,1.505205377558113,0.9688681145888474,0.4720315027769928,-0.24960123606811635,14.119257132310675,0.5143032073974609,0.0957725734157222,-0.9883327484130859,-2.6345063123191714,0.6578408154929996,-1.811419530366127,-0.16524596646004497,2.8246971527099625,23.54312471389149,-32.32778896002925,0.8230867819530421,5,1.2052087783813477,0.9790382385253906,0.44769287109375,-0.9945306777954102,-0.7497711181640625,0,0.09327724636640244,1.061064325726531,22.232852935791016,1.358492757663388,21.99738883972168,1.0127359813038523,22.95783615112305,0.09327724636640244
7617,2010-05-25,22.09653091430664,22.15849494934082,21.290992736816406,21.545047760009766,7370030.0,-0.001120457501896266,1.5688119510886447,100.0,42.95245757873248,50.43185553939706,1.4438325750537544,0.9943695068637268,0.5214435572573102,-0.23174777093532128,13.898182074409466,0.8675022125244141,0.26623894899146805,-0.981207084655761,-2.6818242165295025,0.7194100472179805,-1.8315156505926318,-0.13089851871889024,2.711461616455079,33.59172674459299,-19.89420325887336,0.8503085659368712,5,1.1277532577514648,1.003824234008789,0.6072516441345215,-0.9697446823120117,-1.2268962860107422,1,0.08216490607724891,-4.928565146651422,22.12131690979004,1.061064325726531,22.232852935791016,1.358492757663388,21.99738883972168,0.08216490607724891
7618,2010-05-26,22.38776397705078,22.821514129638672,22.263835906982425,22.356782913208008,6268108.0,0.013180035539224866,-4.142852117321274,0.05617771567705163,49.69053994730429,49.16806707652284,0.9102775332286761,0.7195301588161946,0.24354663574334268,-0.5244316001216269,13.512585750557438,0.7249832153320312,0.2800004467577324,-0.6769615173339858,-2.395313449787313,1.0413904151193414,-1.5361374835606512,0.18221444889267957,2.2092085660742207,71.65997452750008,17.498524102210624,0.8591759662266644,5,0.5452871322631836,0.7125911712646484,0.38727807998657227,-1.189718246459961,-1.741201400756836,2,0.058676977203927505,1.5688119510886447,22.09653091430664,-4.928565146651422,22.12131690979004,1.061064325726531,22.232852935791016,0.058676977203927505
7619,2010-05-27,23.34821319580078,23.403980255126953,22.883480072021484,22.926855087280273,5483788.0,0.04290063177968717,-1.0487771917641098,13.600504832851074,60.25210179675104,49.93736071392201,-0.30900295592564575,-0.23233381450300072,-0.6819431781335652,-1.4858072412758148,12.753393264804275,1.0162162780761719,0.28065385957832945,0.27047510147094656,-1.4525529736722298,1.993503176614123,-0.5910389361006416,1.1319891390425347,1.0504005589457037,97.3607482844593,38.59608320277788,0.8615140375715877,5,-0.6196451187133789,-0.24785804748535156,-0.4895191192626953,-2.150167465209961,-2.602508544921875,3,0.008492558075245737,-4.142852117321274,22.38776397705078,1.5688119510886447,22.09653091430664,-4.928565146651422,22.12131690979004,0.008492558075245737
7620,2010-05-28,23.11894416809082,23.50312423706055,22.902069091796875,23.50312423706055,4453520.0,-0.009819553461641095,2.1290282542534893,-0.911766170392878,48.484842831709415,48.86008054908068,-0.24542467284109293,0.013744740251674159,-0.42245472512573556,-1.2552454352295008,11.501483828746336,0.6010551452636754,0.17038633248091983,0.030981922149656782,-1.6903926945020373,1.752356538801351,-0.8297053861761903,0.8916692304755038,1.0932123255798594,82.6330365564918,26.421860387557942,0.8606873083258477,5,-0.3965721130371094,-0.018589019775390625,0.08365249633789062,-1.576995849609375,-2.013845443725586,4,-0.008040765663846594,-1.0487771917641098,23.34821319580078,-4.142852117321274,22.38776397705078,1.5688119510886447,22.09653091430664,-0.008040765663846594
7621,2010-06-01,23.22428321838379,23.713802337646484,22.7905330657959,22.7905330657959,8585242.0,0.0045563953754583775,-3.257147882678862,-1.1290282542535182,46.70845467358588,47.8761276986883,-0.528765575905279,-0.1258649837089365,-0.48653827118259585,-1.356093605539236,10.03795116249922,0.9232692718505859,-0.06103458774167336,0.1539809226989739,-1.5534385727463764,1.8614004181443242,-0.6997288250237013,1.007690670421649,0.8126034498756347,79.79539460736076,27.0772696282109,0.8537097477226745,6,-0.7218856811523438,-0.12392807006835938,-0.16110658645629883,-1.6823348999023438,-2.0014514923095703,1,-0.05869788907273554,2.1290282542534893,23.11894416809082,-1.0487771917641098,23.34821319580078,-4.142852117321274,22.38776397705078,-0.05869788907273554
7622,2010-06-02,23.862518310546875,23.862518310546875,23.10035514831543,23.32962417602539,5424399.0,0.027481368796685723,1.860467446937972,1.228573941339431,43.95605101854082,47.29183760568833,-1.2498675898333538,-0.7076572989847065,-1.0900331646123789,-1.989642744123465,9.328520379323228,0.7621631622314453,-0.15668656997568675,0.7333497047424302,-0.999161575214746,2.4658609846996065,-0.13290593523615968,1.5996053447210201,0.009614721825968786,100.0,51.019707495449936,0.8662556399785887,6,-1.2857627868652344,-0.7621631622314453,-0.7993416786193848,-2.3205699920654297,-2.7698116302490234,2,-0.10438850110048636,-3.257147882678862,23.22428321838379,2.1290282542534893,23.11894416809082,-1.0487771917641098,23.34821319580078,-0.10438850110048636
7623,2010-06-03,24.271484375,24.34584045410156,23.94926834106445,23.967857360839844,6252777.0,0.01713842852337888,-1.32726662189384,0.5697698557571853,45.51283147483363,47.3548894090663,-1.6236394478301577,-1.0833466001889143,-1.4695776715977402,-2.3976313944002605,9.361268392879913,0.48332214355468395,-0.29527323934336636,1.085928058624269,-0.7204151297053691,2.892271246953907,0.18275646445944815,1.9890996527890898,-2.9804916381835938,95.21920363391561,49.262851986432835,0.9031715941648195,6,-1.4530677795410156,-1.1711292266845703,-1.2083077430725098,-2.7295360565185547,-3.2655277252197266,3,-0.14015829003882674,1.860467446937972,23.862518310546875,-3.257147882678862,23.22428321838379,2.1290282542534893,23.11894416809082,-0.14015829003882674
7624,2010-06-04,23.069372177124023,23.95546531677246,22.939247131347656,23.78816032409668,5192330.0,-0.04952775773014406,-1.0759519811103881,-2.367339246676885,42.43027754085421,47.37800710255328,-0.2832633584541355,0.17816674418650535,-0.22643584512440995,-1.2104266448081447,9.277801788167778,1.3322372436523438,-0.4161236639473209,-0.14809579849243093,-1.9205544427770036,1.6243628457921417,-1.0343251206347155,0.7381335236498536,-1.7172824859619134,17.928231642485162,-25.658109964692965,0.8862293221422862,6,-0.25095558166503906,0.03098297119140625,-0.006195545196533203,-1.5274238586425781,-1.332235336303711,4,-0.10502278008382804,-1.32726662189384,24.271484375,1.860467446937972,23.862518310546875,-3.257147882678862,23.22428321838379,-0.10502278008382804
7625,2010-06-07,22.49310302734375,23.24906921386719,22.43113899230957,23.069372177124023,8261508.0,-0.02497983670104864,-1.336285258985859,0.8017232229097895,38.868617648710895,46.53957494566918,0.37303292323561266,0.8497326199971766,0.3926034503957929,-0.6447510390844862,9.353274073562638,0.8179302215576207,-0.448768274011325,-0.7572060585021987,-2.444190392108183,0.9297782751037857,-1.600698225305191,0.08628610830079353,-1.0811383209228502,3.236224355111053,-38.055858866427684,0.8434921668029927,6,0.3253135681152344,0.6072521209716797,0.5700736045837402,-0.6196441650390625,-0.824127197265625,0,-0.07768596330798017,-1.0759519811103881,23.069372177124023,-1.32726662189384,24.271484375,1.860467446937972,23.862518310546875,-0.07768596330798017
7626,2010-06-08,22.59844207763672,22.678997039794922,22.11511993408203,22.49310302734375,7597418.0,0.004683171110936302,3.2325335013171457,-0.18279488036646355,42.59614428390799,46.49998457957758,0.38274084192299185,0.7259800748495202,0.3297433371526992,-0.7597828780709293,10.196991754496189,0.5638771057128906,-0.355681936071079,-0.6165472030639663,-2.328124442750738,1.0950300366228056,-1.4723358229073504,0.2392414167794179,-1.1277998562622074,21.666638165432598,-22.952833805048687,0.8557886198433857,6,0.6320381164550781,0.5019130706787109,0.4647345542907715,-0.6382331848144531,-0.9542522430419922,1,-0.06608169484166737,-1.336285258985859,22.49310302734375,-1.0759519811103881,23.069372177124023,-1.32726662189384,24.271484375,-0.06608169484166737
7627,2010-06-09,22.437334060668945,23.044586181640625,22.338191986083984,22.840103149414066,6018126.0,-0.007129164763406637,-1.3505212217374059,-3.8235496487289393,45.67009841457116,46.053268853718336,0.6674669707985288,0.8372917401355622,0.5321342479845015,-0.6124700335371607,10.708994510304043,0.7063941955566406,-0.24966272705133363,-0.7187889099121101,-2.4533184213040187,1.0157406014797985,-1.5860536656080662,0.14847584578384598,-0.909187874639894,14.444396942387627,-33.111456086236075,0.8672647556959546,6,0.7931461334228516,0.6630210876464844,0.6258425712585449,-0.4771251678466797,-1.1401443481445312,2,-0.05412863806862256,3.2325335013171457,22.59844207763672,-1.336285258985859,22.49310302734375,-1.0759519811103881,23.069372177124023,-0.05412863806862256
7628,2010-06-10,23.11274719238281,23.21189117431641,22.69758605957031,22.926855087280273,5238486.0,0.030102200639683607,1.6774169525521048,-0.4615351830541575,59.74023767573081,45.99639506249387,0.11813024278199791,0.051800824389314215,-0.09789098260957729,-1.2985834699082162,10.349994088432782,0.7745571136474645,-0.1587842818219194,0.028193187713618784,-1.5786147146236758,1.6350010900509133,-0.7752107634550285,0.831597138882266,-1.528247120992308,54.208697328450974,1.6015118276962568,0.8034039511686468,6,0.11773300170898793,-0.01239204406737926,-0.010842800140377307,-1.1525382995605433,-1.4375743865966761,3,-0.08739941190334555,-1.3505212217374059,22.437334060668945,3.2325335013171457,22.59844207763672,-1.336285258985859,22.49310302734375,-0.08739941190334555
7629,2010-06-11,23.366802215576172,23.39158821105957,22.69758605957031,22.69758605957031,4204667.0,0.010991987282112925,-1.0740747074348205,3.600024625234797,59.870539200841556,47.26147243684188,-0.1486419128901204,-0.33149573048076064,-0.3024703853045132,-1.5662245117486187,9.321994463674589,0.6940021514892614,-0.018751114713211336,0.353507328033448,-1.0477318219668348,1.7547464780337307,-0.3471122469666952,1.0541269030335911,-1.727075336531449,98.05823646929264,40.54218351586418,0.7006195750001415,6,-0.136322021484375,-0.2664470672607422,-0.4151616096496582,-1.4065933227539062,-1.2330932617187464,4,-0.10103417421071736,1.6774169525521048,23.11274719238281,-1.3505212217374059,22.437334060668945,3.2325335013171457,22.59844207763672,-0.10103417421071736
7630,2010-06-14,23.59607124328613,24.06080436706543,23.540302276611328,23.540302276611328,4619260.0,0.009811741700673338,-17.666370258900784,0.08333475839503275,62.579271621914444,49.02489654221172,-0.3387345139330158,-0.6255337697757248,-0.49216329572282547,-1.8054108102042683,8.816433202290867,0.6940021514892578,0.05405718835498163,0.6035344123840289,-0.7468354472846492,1.9539042720527071,-0.07165051745030837,1.2787193422183663,-1.9022220927402707,76.11467122308699,13.710500562361005,0.6751849298343383,6,-0.3655910491943324,-0.3717870712280238,-1.0177669525146449,-1.6358623504638636,-1.251682281494137,0,-0.07878152186011667,-1.0740747074348205,23.366802215576172,1.6774169525521048,23.11274719238281,-1.3505212217374059,22.437334060668945,-0.07878152186011667
7631,2010-06-15,24.56271743774414,24.593698501586914,23.843929290771484,23.881107330322266,6885074.0,0.040966404300591064,1.0166681202320917,12.22203221724487,68.12385411118275,51.71020799694971,-1.2243067679936708,-1.6319273926607423,-1.4221669156250556,-2.7708144064469877,8.899663042559897,0.9976272583007848,-0.013451688916408244,1.5422965049743667,0.08509064066238992,2.9995023692863434,0.8136935728183801,2.2708994371303532,-2.8158284611271682,98.62642543349668,31.23192426800209,0.7286029321559876,6,-1.208308219909668,-1.3384332656860352,-2.033984661102295,-2.602508544921875,-1.7597923278808594,1,-0.11781032025468674,-17.666370258900784,23.59607124328613,-1.0740747074348205,23.366802215576172,1.6774169525521048,23.11274719238281,-0.11781032025468674
7632,2010-06-16,24.513145446777344,24.69903945922852,24.2466983795166,24.252893447875977,6202909.0,-0.002018180239724665,-2.318203759540542,0.3818194537721066,66.19451226601558,54.008172529303266,-1.1988047694501027,-1.5881361947558865,-1.3385695310981127,-2.7061271103837967,9.021667391952526,0.4523410797119176,0.04319787098466321,1.444702053070067,-0.1437542496516322,3.033158355791766,0.6504739017092156,2.2389302044309183,-2.652384089161572,90.71204892989661,22.871589205575418,0.7942281513608503,6,-1.1060657501220703,-1.2888612747192383,-1.982863426208496,-2.552936553955078,-1.4065933227539027,2,-0.11703743276894674,1.0166681202320917,24.56271743774414,-17.666370258900784,23.59607124328613,-1.0740747074348205,23.366802215576172,-0.11703743276894674
7633,2010-06-17,24.321054458618164,24.717628479003906,24.02362632751465,24.65566253662109,4730937.0,-0.007836243968618595,2.027008364981053,-1.2857080038403053,58.39570523568431,55.78210893983994,-1.1163376357166541,-1.358321703072093,-1.1183784721096828,-2.497608741266731,9.546938503950715,0.6940021514892578,0.10620647483357715,1.1844501495361328,-0.4982201019265382,2.867120400998804,0.3431150238047955,2.02578527526747,-2.2899964149056267,80.36803501894093,15.589939487370572,0.8413351257313362,6,-0.9046802520751953,-1.0967702865600586,-1.7427501678466797,-2.323666572570801,-0.7063941955566406,3,-0.12433115312655552,-2.318203759540542,24.513145446777344,1.0166681202320917,24.56271743774414,-17.666370258900784,23.59607124328613,-0.12433115312655552
7634,2010-06-18,24.42639541625977,24.60609245300293,24.1661434173584,24.34584045410156,4847939.0,0.0043312660567755845,1.0,-0.24074422422493272,61.53004876227259,58.30004573023568,-1.1275114372163948,-1.3411169117033062,-1.1968123434556226,-2.583269503770193,9.15382029366634,0.43994903564453125,0.14536972590203945,1.168340778350835,-0.5187493137170236,2.8554308704186937,0.3247957323169075,2.0118858243847626,-2.1804117377239223,75.2631800640902,12.2171889212581,0.843545046033929,6,-1.0100212097168004,-1.2021112442016637,-1.626567840576179,-2.2586059570312536,-0.8551101684570384,4,-0.11263318076977691,2.027008364981053,24.321054458618164,-2.318203759540542,24.513145446777344,1.0166681202320917,24.56271743774414,-0.11263318076977691
7635,2010-06-21,24.77959251403809,25.18855857849121,24.58750343322754,24.7114315032959,6852314.0,0.014459648743064601,-2.8039400304193527,0.8461429180280985,63.1413547764505,60.58284689607373,-1.2541486064675844,-1.5744593448512418,-1.5288309215620792,-2.9058260893244814,8.696228831115906,0.7621631622314418,0.15160020837904398,1.3942008972168018,-0.3505380519539365,3.13893984638754,0.5218314226314327,2.266570371802171,-2.3358772514647974,69.5852181572914,8.300264413638672,0.8723694745853695,6,-1.0162172317504918,-1.539816856384281,-1.6792373657226598,-2.0913009643554723,-1.3942012786865305,0,-0.10677671792551569,1.0,24.42639541625977,2.027008364981053,24.321054458618164,-2.318203759540542,24.513145446777344,-0.10677671792551569
7636,2010-06-22,24.18473243713379,24.990272521972656,24.10417938232422,24.81677055358887,5565931.0,-0.02400604757997138,-1.234380861685857,-9.272722184911142,52.7426031554718,61.36868075617381,-0.4588643773342582,-0.861243660151608,-0.9216651427549785,-2.2776360977926657,8.276652420825934,0.8860931396484375,0.2626934771067617,0.6961700439453118,-0.9763772225548237,2.3687173104454473,-0.14010358930475775,1.5324436771953813,-1.4665328429687037,13.829654856244677,-40.80007445460281,0.8362736332500682,6,-0.24166011810302734,-0.9449567794799805,-1.0843772888183594,-1.3880033493041992,-0.9790382385253906,1,-0.07609525886323598,-2.8039400304193527,24.77959251403809,1.0,24.42639541625977,2.027008364981053,24.321054458618164,-0.07609525886323598
7637,2010-06-23,23.912090301513672,24.358234405517575,23.62085723876953,24.259090423583984,9350197.0,-0.011273316185276272,1.7045416386837025,0.5490177143374445,46.868252047654515,59.938460130832,0.05025649331130566,-0.4696916818333996,-0.6306425204823931,-1.9646990901310382,6.982551574254665,0.7373771667480433,0.45797455423968714,0.33274993896484517,-1.214031415993663,1.8795312939233533,-0.44064073851441066,1.106140616444101,-0.9468548089159725,18.577075579704765,-29.641152725031436,0.7733906774792542,6,0.030982017517089844,-0.6723146438598633,-0.8117351531982422,-1.1060667037963867,-0.7001991271972621,2,-0.04638512056723787,-1.234380861685857,24.18473243713379,-2.8039400304193527,24.77959251403809,1.0,24.42639541625977,-0.04638512056723787
7638,2010-06-24,23.7014102935791,23.94926834106445,23.379194259643555,23.74478530883789,6763392.0,-0.00881060606906603,1.5205496780613925,0.125,56.65796271203331,59.58150718763108,0.3947297453010883,-0.1639566825344616,-0.41064278177472247,-1.7201797732123367,6.429393172639429,0.5700740814208949,0.6208426960958207,0.05638761520385671,-1.385343297244109,1.4981185276518225,-0.6644778410201262,0.7772530714278396,-0.513842492392051,17.80824517092053,-32.82698444224066,0.7208654562239827,6,0.5824661254882812,-0.46163463592529297,-0.6010551452636719,-0.7559661865234375,-0.15491104125976562,3,-0.02509800734164802,1.7045416386837025,23.912090301513672,-1.234380861685857,24.18473243713379,-2.8039400304193527,24.77959251403809,-0.02509800734164802
7639,2010-06-25,23.546499252319336,23.775768280029297,23.125141143798828,23.639446258544922,38235459.0,-0.006535941926701816,2.5593165514542844,2.1428697066971547,62.177639815647375,59.536881431379186,0.6457152878191472,0.006926231235468094,-0.2574086854144326,-1.5464318438989721,6.5762909390674835,0.6506271362304688,0.7800602476703666,-0.10843772888183523,-1.5442898134855056,1.3274143557218352,-0.8263637711836722,0.6094883134200018,1.642059326171875,20.42040071176022,-34.714666535173194,0.7179260423018361,6,0.6103506088256836,-0.30672359466552734,-0.3020768165588379,-0.5731716156005859,-0.30982208251953125,4,0.0028947407430628402,1.5205496780613925,23.7014102935791,1.7045416386837025,23.912090301513672,-1.234380861685857,24.18473243713379,0.0028947407430628402
7640,2010-06-28,22.93305015563965,23.57128524780273,22.89587211608887,23.527910232543945,6857962.0,-0.026052666687565562,-1.0185201019204133,6.399991791672652,53.461533452748945,57.907734691553216,1.2909851622439845,0.6384691964190026,0.36038477501275423,-0.9180165096372406,6.920869608866878,0.6754131317138601,0.7823048726668205,-0.7125921249389648,-2.165360278000268,0.7401760281223382,-1.4389762014696181,0.013791951591688445,2.214240074157715,1.7751161356889384,-55.214354956516836,0.7263840765306521,6,1.1091651916503906,0.30672550201416016,0.34855127334594727,0.04027748107910156,0.6010551452636719,0,0.02783036219916557,2.5593165514542844,23.546499252319336,1.5205496780613925,23.7014102935791,1.7045416386837025,23.912090301513672,0.02783036219916557
7641,2010-06-29,21.861066818237305,22.629425048828125,21.69995880126953,22.55506706237793,10408384.0,-0.04674403666878668,1.2058819535292173,1.1666613226966955,44.9838423040755,55.55099358467098,2.167358621392669,1.6897201512784008,1.4223479158207155,0.17749453493241774,7.89632627134681,1.2330913543701172,0.7392638047906352,-1.7164146423339837,-3.36688767691491,-0.06594160775305724,-2.541651159624447,-0.8911781250435205,3.1961666870117185,6.060621280589403,-53.98438624668914,0.8252365172904625,6,1.5831918716430664,1.378708839416504,1.3523736000061035,1.1122608184814453,1.7783794403076172,1,0.06972781473970002,-1.0185201019204133,22.93305015563965,2.5593165514542844,23.546499252319336,1.5205496780613925,23.7014102935791,0.06972781473970002
7642,2010-06-30,21.371545791625977,22.17088890075684,21.328170776367188,21.960208892822266,7266422.0,-0.02239236678984724,-1.4954152793898063,0.8482174266742887,34.3366938825514,52.87777010098954,2.418735007992691,2.0902220805305483,1.8801727337598635,0.6894196844239247,8.905247089955676,0.842718124389652,0.6413645645993356,-2.0813870429992676,-3.9960919038675264,-0.16668218213100872,-3.0387394734333952,-1.12403461256514,3.4842512313842775,1.6548416908623889,-56.68588579430594,0.9573524304341294,6,1.8868188858032227,1.868229866027832,1.8418946266174316,1.6141748428344727,1.9208984375,2,0.08582198147319309,1.2058819535292173,21.861066818237305,-1.0185201019204133,22.93305015563965,2.5593165514542844,23.546499252319336,0.08582198147319309
7643,2010-07-01,20.8696346282959,21.582225799560547,20.516437530517575,21.582225799560547,10669501.0,-0.023485019203746238,1.9913036030224696,1.2105246104546235,28.49521444257745,49.20723295435675,2.6592215516791278,2.4498109048711534,2.3401065239571537,1.2113406464285106,9.671288035459943,1.0657882690429723,0.3827314363651517,-2.413205718994142,-4.605955675158139,-0.22045576283014512,-3.5095806970761423,-1.3168307409121418,3.703952294982912,10.836491443258284,-40.72542344783227,1.0963749780819991,7,1.982863426208496,1.982863426208496,2.292685031890869,2.2307205200195312,2.416614532470703,3,0.11223275288417289,-1.4954152793898063,21.371545791625977,1.2058819535292173,21.861066818237305,-1.0185201019204133,22.93305015563965,0.11223275288417289
7644,2010-07-02,20.646562576293945,21.14227867126465,20.60938262939453,20.95638465881348,5848513.0,-0.010688833608016424,-1.7741855408048772,0.4347823759445236,24.57266264273362,44.921822717277095,2.5588269607531444,2.6161994169609954,2.502561796202336,1.4466005998490346,10.69892423214109,0.5328960418701172,0.12039264813674322,-2.5151372909545913,-5.005100946018121,-0.025173635891061252,-3.760119118486358,-1.2701554634228245,3.521309407708742,4.259624630062178,-42.37081857677971,1.2449818275317652,7,2.106792449951172,2.205935478210449,2.370140552520752,2.4537925720214844,2.243112564086914,4,0.14045614931344796,1.9913036030224696,20.8696346282959,-1.4954152793898063,21.371545791625977,1.2058819535292173,21.861066818237305,0.14045614931344796
7645,2010-07-06,20.745704650878906,21.3653507232666,20.59079360961914,20.96877670288086,7350018.0,0.004801868311909319,-1.9069830702602097,0.720000492501654,11.306527805276502,40.31781434503318,2.0420456137507905,2.508022032334747,2.3806596824745867,1.362028631274491,11.206794536553067,0.7745571136474609,-0.0762378258601828,-2.328625297546388,-5.030942290276464,0.3736916951836875,-3.679783793911426,-0.9774668011813503,3.0570238877752693,10.850377409926365,-27.996581082806443,1.3511584963650374,7,1.6916313171386683,2.1067934036254883,2.1687569618225098,2.3546504974365234,1.1835231781005824,1,0.12007172380213005,-1.7741855408048772,20.646562576293945,1.9913036030224696,20.8696346282959,-1.4954152793898063,21.371545791625977,0.12007172380213005
7646,2010-07-07,21.105098724365234,21.148473739624023,20.683740615844727,20.76429557800293,9403130.0,0.01732378241830901,1.173919638117246,-1.5277716025103887,17.494087512097906,37.05401828552689,1.3408723696025788,2.1407726361810475,1.9874302455140196,1.0136049947430195,11.464542146460813,0.4647331237792969,-0.31508252591499897,-1.894564056396483,-4.731421286850473,0.9422931740575073,-3.3129926716234763,-0.4761354411694896,2.3690007134752804,35.580447055541335,3.157998903417912,1.418428615226995,7,1.1277542114257777,1.7473993301391602,1.806264877319336,1.9952564239501953,0.7435741424560547,2,0.11509098385471495,-1.9069830702602097,20.745704650878906,-1.7741855408048772,20.646562576293945,1.9913036030224696,20.8696346282959,0.11509098385471495
7647,2010-07-08,21.22283172607422,21.340564727783203,21.018348693847656,21.18565368652344,7818674.0,0.005578415114119606,1.363638907544213,0.10908948449453007,20.023990241507946,32.98357689991296,0.8957488009244194,2.0315453403353487,1.8595047941536862,0.9345499964844848,12.052779344525048,0.3222160339355469,-0.6197082916223948,-1.7161059379577637,-4.653846537907775,1.2216346619922476,-3.1849762379327693,-0.24723563798275805,1.9555015210340017,66.2790364723148,38.27227146991665,1.4688702999750063,7,0.9232711791992188,1.6296663284301758,1.5785446166992188,1.877523422241211,0.6444301605224609,3,0.1138686186491158,1.173919638117246,21.105098724365234,-1.9069830702602097,20.745704650878906,-1.7741855408048772,20.646562576293945,0.1138686186491158
7648,2010-07-09,21.09270668029785,21.24142074584961,20.857240676879886,21.105098724365234,7298053.0,-0.006131370566185845,1.6956591564563692,-0.3333162323004628,17.89975055364161,28.06381142635676,0.6894132898333964,2.110796145783084,1.9805118202848249,1.0968547813509204,12.907972896966408,0.384180068969723,-0.8335810641631056,-1.745228958129882,-4.794589550794512,1.3041316345347482,-3.269909254462199,-0.22054866179756516,1.8194369951513032,64.8000078800072,41.004041392443284,1.5246802963323152,7,0.9511547088623011,1.759791374206543,1.7458486557006836,2.007648468017578,0.6568241119384766,4,0.10428901241407962,1.363638907544213,21.22283172607422,1.173919638117246,21.105098724365234,-1.9069830702602097,20.745704650878906,0.10428901241407962
7649,2010-07-12,21.005956649780273,21.260009765625,20.8448486328125,21.036937713623047,5119547.0,-0.004112797462765161,-1.3508751086798036,2.500076958596275,11.698107509329247,23.423430765976793,0.4222981818967355,2.1203187883673316,2.042764813600538,1.209175724889299,14.001171706424481,0.4151611328125,-1.0100387488450657,-1.7139367103576646,-4.858392740080966,1.4305193193656365,-3.286164725219315,-0.14170869549601406,1.666616411175724,53.60005516005033,34.12568201494123,1.5722280148616496,7,0.5669746398925781,1.846541404724121,1.9534292221069336,2.0943984985351562,1.3508262634277344,0,0.10855456616445891,1.6956591564563692,21.09270668029785,1.363638907544213,21.22283172607422,1.173919638117246,21.105098724365234,0.10855456616445891
7650,2010-07-13,21.737136840820312,21.774314880371094,21.14227867126465,21.14227867126465,6729179.0,0.03480823098088637,-1.1249979960048353,-19.200701840792956,25.82618900951509,21.29480262213675,-0.5546942810496418,1.3098899973746896,1.3006721684995313,0.501053123742885,14.911772312364596,0.7683582305908203,-1.2366753068774337,-0.8898097991943352,-4.0351140191491055,2.255494420760435,-2.462461909171722,0.6828423107830517,0.7198226670918437,96.59096672642211,73.24646313159035,1.5726521099773851,7,-0.39347362518310547,1.115361213684082,1.2222490310668945,1.3632183074951172,0.6506271362304688,1,0.0530216241449144,-1.3508751086798036,21.005956649780273,1.6956591564563692,21.09270668029785,1.363638907544213,21.22283172607422,0.0530216241449144
7651,2010-07-14,21.668975830078125,21.81769180297852,21.2847957611084,21.51406478881836,4182881.0,-0.0031356940539744027,1.3561591850158752,0.2604167668664249,26.913252385749814,20.4699757891588,-0.5773627385474605,1.2122987362948585,1.3355292756068025,0.5909221716046851,15.338546107084477,0.5328960418701207,-1.502657261238511,-0.8132837295532234,-3.8479352221792205,2.2213677630727737,-2.330609475866222,0.7040420167597752,0.5939314800945716,84.71326340554816,58.25554333858973,1.517325746312998,7,-0.5019111633300781,1.1835222244262695,1.290410041809082,1.4313793182373047,0.3593940734863281,2,0.012010350694106942,-1.1249979960048353,21.737136840820312,-1.3508751086798036,21.005956649780273,1.6956591564563692,21.09270668029785,0.012010350694106942
7652,2010-07-15,21.644189834594727,21.712350845336914,21.167064666748047,21.57602882385254,4542442.0,-0.0011438471147765528,4.333314678009104,0.4400009850033244,27.984075351413495,20.413182556807246,-0.5697503796180818,1.065772075787251,1.3548022760108438,0.6383829305184321,15.734145448757477,0.5452861785888672,-1.7000530269408465,-0.6946219444274888,-3.593245539760183,2.204001650905205,-2.143933742093836,0.7546898532388582,0.44407049761245787,82.1654739731396,52.35761981195513,1.4493117976663474,7,-0.43994712829589844,1.208308219909668,1.5212278366088867,1.4561653137207031,0.17969703674316406,3,0.009447479152106197,1.3561591850158752,21.668975830078125,-1.1249979960048353,21.737136840820312,-1.3508751086798036,21.005956649780273,0.009447479152106197
7653,2010-07-16,21.297189712524414,21.69995880126953,21.22283172607422,21.600814819335934,9062290.0,-0.016032021744500136,-1.109589849761972,-4.4545276471904565,26.878975596863995,20.66943955171062,-0.1740240376937372,1.2380941343842835,1.6773612515988034,1.0137896368504755,16.415272711334538,0.4771270751953125,-1.7821566631073686,-0.890428829193116,-3.666571235623593,1.885713577237361,-2.2785000324083526,0.49764237402212075,0.6338883395138097,46.49681403783926,14.861158755538732,1.388071203215238,7,-0.09294700622558594,1.5553083419799805,1.8682279586791992,1.8031654357910156,0.2106781005859375,4,0.026767483492764255,4.333314678009104,21.644189834594727,1.3561591850158752,21.668975830078125,-1.1249979960048353,21.737136840820312,0.026767483492764255
7654,2010-07-19,21.675172805786133,21.76811981201172,21.16086769104004,21.30338478088379,5893861.0,0.01774802677554388,1.1777718495413596,-1.2244969752555315,36.4123201227628,23.458972031431323,-0.4366756734401953,0.6781998595769956,1.3017977428832594,0.6677878073477359,17.09392678888252,0.6072521209716797,-1.7498251017337516,-0.37488460540771484,-2.949256642659879,2.1994874318444495,-1.6620706240337988,0.9123014132183691,0.11444119410002429,78.89898929996485,41.689807539625996,1.2871860186260828,7,-0.4244565963745117,1.1773252487182617,1.4902448654174805,1.4251823425292969,-0.8675022125244141,0,0.0034305602597246576,-1.109589849761972,21.297189712524414,4.333314678009104,21.644189834594727,1.3561591850158752,21.668975830078125,0.0034305602597246576
7655,2010-07-20,22.133708953857425,22.189477920532227,21.247617721557614,21.32197570800781,5003190.0,0.021154901609314436,1.0402677354047096,2.1833227309105276,53.39504486808915,27.44796729320813,-0.7572510038599809,0.011886678112741578,0.8702362867877653,0.24828047235743256,16.993180164459268,0.9418601989746129,-1.6167793873185978,0.21594572067261097,-2.0171408756454206,2.4490323169906425,-0.9005975774864048,1.3324890188316267,-1.6172714233398509,94.57822165521982,51.22186140161669,1.1165432981590153,7,-0.6165456771850621,0.7187891006469691,1.0317087173461879,0.9666461944580043,-1.4065933227539062,1,0.010078471701946867,1.1777718495413596,21.675172805786133,-1.109589849761972,21.297189712524414,4.333314678009104,21.644189834594727,0.010078471701946867
7656,2010-07-21,22.344388961791992,22.672800064086914,22.133708953857425,22.30721092224121,5334024.0,0.009518513520430538,-1.8064362383453978,0.045800809244751495,63.01826768856005,32.22510923176947,-0.8645693888873218,-0.3623124190889726,0.6421920144124051,0.0790421230432301,17.242263735051733,0.5390911102294886,-1.4217649694200674,0.5186429023742676,-1.4580756294571557,2.495361434205691,-0.4697163635414441,1.5070021682899792,-1.7944906234741254,78.27871747774661,28.422692255643767,0.9883592659157123,7,-0.5855646133422852,0.5081090927124023,0.882993221282959,0.7559661865234375,-1.691629409790039,2,0.0019412039117721047,1.0402677354047096,22.133708953857425,1.1777718495413596,21.675172805786133,-1.109589849761972,21.297189712524414,0.0019412039117721047
7657,2010-07-22,22.80292510986328,22.970230102539066,22.548870086669922,22.548870086669922,8348171.0,0.02052131069036478,-2.3170768329855083,6.833470141596552,76.1745075628655,38.700082232794344,-1.2017781930149063,-0.9572855541841392,0.16127379863473124,-0.3426825537196123,18.197004186143925,0.6258411407470739,-1.1527505922035104,1.0326373100280755,-0.7503678976799897,2.8156425177361406,0.1411347061740429,1.924139913882108,-2.168110702514653,90.75337303281462,34.47610098911164,0.8915026038540326,7,-0.8953857421875,0.04957294464111328,0.4864215850830078,0.29743003845214844,-1.827951431274414,3,-0.033967361755874004,-1.8064362383453978,22.344388961791992,1.0402677354047096,22.133708953857425,1.1777718495413596,21.675172805786133,-0.033967361755874004
7658,2010-07-23,23.10655212402344,23.16231918334961,21.53885078430176,21.923030853271484,7639539.0,0.013315266032638329,1.5071798663292935,4.658523401252285,82.59443782597775,46.57745226797752,-1.3295122762628786,-1.3784359809513198,-0.19163264010316183,-0.6087439536078705,19.33608518893585,1.623468399047848,-0.9110277033722127,1.3660072326660178,-0.29718161359491546,3.029196078926951,0.5344128095355529,2.1976016557964826,-2.3316127749633857,97.21366920255379,32.93728242184632,0.8315944231304665,7,-0.9542531967163121,-0.2540540695190465,0.2091298103332484,-0.006196975708011365,-2.5715255737304723,4,-0.055510889110625405,-2.3170768329855083,22.80292510986328,-1.8064362383453978,22.344388961791992,1.0402677354047096,22.133708953857425,-0.055510889110625405
7659,2010-07-26,23.614660263061523,23.69521331787109,23.01360511779785,23.03839111328125,5098728.0,0.02198978611394864,-1.178214743951153,0.486910682571964,84.29631805013209,53.07413327249052,-1.5965555592298735,-1.9828369244607913,-0.7521224059112264,-1.0840635494756263,20.022272401845157,0.6816082000732386,-0.667986898129481,1.870707321166993,0.19173261000274167,3.549682032331244,1.0312199655848673,2.7101946767491185,-2.648730527258305,96.70889035219322,24.61388671400732,0.839487355582126,7,-1.186619758605957,-0.7621622085571289,-0.29433107376098633,-0.5143051147460938,-3.4576168060302734,0,-0.08921544610348064,1.5071798663292935,23.10655212402344,-2.3170768329855083,22.80292510986328,-1.8064362383453978,22.344388961791992,-0.08921544610348064
7660,2010-07-27,23.57128524780273,23.775768280029297,23.280052185058594,23.71999931335449,4340229.0,-0.001836783369974615,2.809508453831787,-0.25806355521280505,81.89104983124516,59.1827774331011,-1.414383354027109,-1.9912897763729873,-0.7375432073191597,-1.0031691772522962,20.46663871807459,0.4957160949707031,-0.38241415196203477,1.7954205513000439,0.0009926052580055966,3.589848497342082,0.8982065782790265,2.692634524321061,-2.3324271537927252,90.85871371576626,13.560554493650429,0.8972139730210184,7,-1.1029672622680629,-0.7187871932983363,-0.2509560585021937,-0.47093009948730113,-2.6954536437988246,1,-0.11724497096731845,-1.178214743951153,23.614660263061523,1.5071798663292935,23.10655212402344,-2.3170768329855083,22.80292510986328,-0.11724497096731845
7661,2010-07-28,23.38539123535156,23.60226631164551,23.273855209350586,23.41637420654297,4227261.0,-0.007886460602249068,-1.5853541344464912,0.20833921173802233,77.48032175470124,64.68236036679974,-1.0721604566133216,-1.7764198549870933,-0.5829990459470302,-0.787975279464451,19.82830960450439,0.3284111022949254,-0.045122668949641564,1.533310317993159,-0.4004345291379572,3.4670551651242754,0.566437894427601,2.5001827415587172,-1.8421039190192374,82.54843795431213,3.697128509560656,0.9668724235655572,7,-0.917073249816891,-0.6320362091064418,0.11618423461914418,-0.26954460144042613,-2.125381469726559,2,-0.11367248798598417,2.809508453831787,23.57128524780273,-1.178214743951153,23.614660263061523,1.5071798663292935,23.10655212402344,-0.11367248798598417
7662,2010-07-29,23.2056941986084,23.65803527832031,22.99501609802246,23.49692726135254,5690842.0,-0.007684157811801429,1.1616110738004761,9.399778379708353,76.51632799215673,70.19762174405449,-0.7237840364993282,-1.5307499361000083,-0.4228038470181872,-0.580616269594131,18.98318994056379,0.663019180297848,0.1702538482357845,1.2619058609008782,-0.7483391241563062,3.2721508459580626,0.256783368372286,2.2670283534294704,-1.3945091666324387,74.51519412272792,-5.860967658068304,1.0051224925285924,7,-0.7373762130737305,-0.7683582305908239,0.3857297897338867,-0.08984756469726562,-1.7226123809814453,3,-0.11001328487555184,-1.5853541344464912,23.38539123535156,2.809508453831787,23.57128524780273,-1.178214743951153,23.614660263061523,-0.11001328487555184
7663,2010-07-30,23.21189117431641,23.360605239868164,22.7905330657959,22.852497100830078,4518396.0,0.0002670454783628706,-1.358973954222573,-1.2340428318816024,78.25396553956503,74.84669345703252,-0.4803300436040203,-1.4255630856075747,-0.42965568456663306,-0.556954546901121,17.59249214012888,0.5700721740722656,0.39334094951648524,1.1509900093078649,-0.8686568384644815,3.1706368570802113,0.14116658542168992,2.16081343319404,-1.1649561525740495,42.76726028802836,-39.30240060484187,1.0098234238861734,7,-0.7001981735229528,-0.9790382385253977,0.37953281402587535,-0.09604454040527699,-2.0634174346923864,4,-0.0963694633465565,1.1616110738004761,23.2056941986084,-1.5853541344464912,23.38539123535156,2.809508453831787,23.57128524780273,-0.0963694633465565
7664,2010-08-02,23.546499252319336,23.757179260253906,23.31103324890137,23.58367729187012,4035216.0,0.014415373374366158,1.3225764812185177,-0.1034464458195879,75.79505290744882,77.33558323918359,-0.5828701274127468,-1.6145548564226182,-0.7300811264969767,-0.8599497751584337,15.932255999106681,0.5452880859374964,0.6317682083218443,1.3406012535095222,-0.6678697542814866,3.349072261300531,0.3363657496140178,2.3448367574050266,-1.2921042395825424,76.72951348086427,-3.3585821811049215,1.004235503895504,8,-0.8891897201538086,-1.4003963470458984,0.21532678604125977,-0.4306526184082031,-2.2369174957275355,0,-0.12789471036675382,-1.358973954222573,23.21189117431641,1.1616110738004761,23.2056941986084,-1.5853541344464912,23.38539123535156,-0.12789471036675382
7665,2010-08-03,23.236677169799805,23.540302276611328,23.11894416809082,23.34201622009277,2975253.0,-0.013157883012652638,-1.4727221849115737,2.833367535398772,70.90909738450259,78.21234209428832,-0.11190675668079919,-1.1684541557354926,-0.3965626686163759,-0.5282074895502085,14.575911527100487,0.4275550842285156,0.9209804837019036,0.9062305450439467,-1.0285689892424124,2.841030079330306,-0.061169222099231035,1.8736303121871245,-0.7997173649879095,46.1538157975221,-31.97160507369159,0.9673997671431789,8,-0.5793676376342773,-1.0905742645263672,0.4616355895996094,-0.12083053588867188,-2.0386314392089844,1,-0.132533308883384,1.3225764812185177,23.546499252319336,-1.358973954222573,23.21189117431641,1.1616110738004761,23.2056941986084,-0.132533308883384
7666,2010-08-04,23.53410530090332,23.546499252319336,23.273855209350586,23.323427200317386,2541456.0,0.012799942475857806,1.3157826523669118,-2.0000000000000338,73.49769021352482,77.91491794436158,-0.2490124485207943,-1.3434564891825218,-0.6627540259562394,-0.8026538206462916,13.143120509878923,0.30982208251953125,1.1486541228615614,1.082208347320556,-0.8335818271112423,2.997998521752354,0.12431326010465682,2.040103434536455,-0.9364884790653356,76.92289478513263,-0.6629219439904972,0.9578950872158996,8,-0.876795768737793,-1.3880023956298828,0.10689020156860352,-0.4182586669921875,-2.1005935668945312,2,-0.11295410056643962,-1.4727221849115737,23.236677169799805,1.3225764812185177,23.546499252319336,-1.358973954222573,23.21189117431641,-0.11295410056643962
7667,2010-08-05,23.639446258544922,23.7014102935791,23.34821319580078,23.45355224609375,3011403.0,0.004476097828862713,1.279999507498338,0.882360396900138,80.98359960862301,77.73593592021105,-0.24944606422812754,-1.3264770882984536,-0.7341910551283775,-0.8854533125842039,11.829266590794301,0.3531970977783203,1.265792295455789,1.066718578338623,-0.8273923889243342,2.9608295456015803,0.11966309470714265,2.0137740619701034,-0.9004512617239797,87.82046602117991,6.0417663064419145,0.9470554836314787,8,-0.3562955856323242,-1.4933433532714844,-0.29742908477783203,-0.5235996246337891,-2.0324344635009766,3,-0.10065533967657259,1.3157826523669118,23.53410530090332,-1.4727221849115737,23.236677169799805,1.3225764812185177,23.546499252319336,-0.10065533967657259
7668,2010-08-06,23.292444229125977,23.527910232543945,23.11894416809082,23.273855209350586,3626272.0,-0.014678940683456765,-1.4905739275882497,0.09999794791816298,71.5702236300788,76.32192542909401,0.14158719686107446,-0.8497959707176364,-0.3660070140772831,-0.5252181828588967,10.417870296426067,0.5205020904541016,1.326220559884895,0.6097296714782701,-1.1748212924684545,2.3942806354249946,-0.2825458104950904,1.5020051534516305,-0.4290364383200327,27.18434996219581,-52.68833010966536,0.8922754819733618,8,-0.009293556213378906,-1.146341323852539,-0.043374061584472656,-0.17659759521484375,-1.8713264465332031,4,-0.07768022942120045,1.279999507498338,23.639446258544922,1.3157826523669118,23.53410530090332,-1.4727221849115737,23.236677169799805,-0.07768022942120045
7669,2010-08-09,23.2862491607666,23.55889129638672,23.1561222076416,23.447355270385746,3071276.0,-0.0002659690111709301,1.0967828418230563,-8.666735070798467,67.48121442718102,74.72083260642022,0.10761496830404482,-0.6998917385115888,-0.36922808026116627,-0.5006457698636879,8.941548765186033,0.4027690887451172,1.2983908431827658,0.48951997756957866,-1.1274756392371508,2.106515594376308,-0.31897783083378783,1.2980177859729451,-0.31335811125385504,28.723557534874583,-47.252893901616815,0.808497808403365,8,-0.012392997741699219,-1.1029682159423828,-0.43375110626220703,-0.43375110626220703,-2.3112754821777344,0,-0.09180419767836068,-1.4905739275882497,23.292444229125977,1.279999507498338,23.639446258544922,1.3157826523669118,23.53410530090332,-0.09180419767836068
7670,2010-08-10,22.88967514038086,23.10035514831543,22.6604061126709,22.945444107055664,4405266.0,-0.017030394961757178,1.406782313812443,0.3461629531409011,57.82916151590852,72.53737035766548,0.44402913986230885,-0.22403145696792137,0.020518597345486,-0.08919904363068909,8.392266429499045,0.6258430480957031,1.2054805881019313,0.035319042205809836,-1.502909002622225,1.5735470870338446,-0.7337949802082058,0.8044330646198254,0.8860931396484375,22.023833517166068,-51.444699801955295,0.7691140224140173,8,0.31911754608154297,-0.7063941955566406,-0.08674860000610352,-0.037177085876464844,-1.511932373046875,1,-0.06903083482393046,1.0967828418230563,23.2862491607666,-1.4905739275882497,23.292444229125977,1.279999507498338,23.639446258544922,-0.06903083482393046
7671,2010-08-11,21.92922782897949,22.462120056152344,21.898244857788086,22.462120056152344,5565447.0,-0.041959848949843614,1.1162823160539606,9.5553541502788,39.0357929829113,68.37286646774932,1.314423105868503,0.7978174930650113,0.9594414072855919,0.8852382235969039,8.184465965908963,0.9914302825927734,1.0182719422039703,-0.9381408691406286,-2.43807354056489,0.5617918022836328,-1.6881072048527592,-0.18817453342849788,1.8242332077026404,1.7182544971427447,-66.69025142811842,0.7499663357121309,8,0.8984842300415075,0.3005266189575231,0.7156891822814977,0.9232702255249059,-0.3098239898681605,2,-0.033342810977703974,1.406782313812443,22.88967514038086,1.0967828418230563,23.2862491607666,-1.4905739275882497,23.292444229125977,-0.033342810977703974
7672,2010-08-12,21.84867286682129,22.028369903564453,21.476886749267575,21.476886749267575,3355148.0,-0.0036734062314655036,-1.9666688897666909,-0.6976760001288547,33.278413772994014,63.375582938130314,1.3211772389108383,0.9428159460931695,0.9965166511481875,0.9721352323299897,7.986333353024831,0.5514831542968786,0.8447123976934705,-1.028919982910157,-2.4961784065543178,0.43833844073400385,-1.7625491947322374,-0.29529077108807655,1.8305795227050794,17.85712322617895,-44.9700136087573,0.7336292118220797,8,0.7683601379394531,0.4616355895996094,0.694002628326416,1.0038251876831055,0.2664470672607422,3,-0.019001663640767386,1.1162823160539606,21.92922782897949,1.406782313812443,22.88967514038086,1.0967828418230563,23.2862491607666,-0.019001663640767386
7673,2010-08-13,21.86726188659668,22.065547943115234,21.730939865112305,21.79910087585449,3847205.0,0.0008508077304603123,-2.272722184911574,0.18333393186028082,23.295455207931326,57.54229430485059,1.2201007903895906,1.0214978198989755,0.920583245790624,0.9547179716819443,7.754469252870226,0.3346080780029297,0.6926905585368246,-1.038834571838379,-2.3947471643579483,0.3170780206811905,-1.7167908680981654,-0.3608782755785924,1.6798485645141596,18.74996564581305,-38.14761731569104,0.6779562962597847,8,0.7218866348266602,0.44304656982421875,0.6320385932922363,0.9852361679077148,0.408966064453125,4,-0.011901357056150363,-1.9666688897666909,21.84867286682129,1.1162823160539606,21.92922782897949,1.406782313812443,22.88967514038086,-0.011901357056150363
7674,2010-08-16,21.749530792236328,21.97260284423828,21.582225799560547,21.70615577697754,2901501.0,-0.005383897397438386,-1.6808390802339366,0.6363610924557537,22.777787278189166,52.19437095970465,1.1802406973372648,1.2069670860860988,1.0171731901463161,1.0853155891570374,7.675140604993221,0.3903770446777344,0.5439636039061639,-1.1602835655212402,-2.5023216620233377,0.18175453098085725,-1.8313026137722872,-0.48926451727019327,1.6733662367639148,16.79392362232958,-34.32862122527148,0.671019048251048,8,0.8396177291870117,0.5607776641845703,0.6986489295959473,1.1029672622680664,0.33460807800292613,0,-0.015099774463216642,-2.272722184911574,21.86726188659668,-1.9666688897666909,21.84867286682129,1.1162823160539606,21.92922782897949,-0.015099774463216642
7675,2010-08-17,22.356782913208008,22.55506706237793,21.82388687133789,22.01597785949707,5572387.0,0.02792024006276228,-1.017084887740659,7.857174266742887,36.3487059435821,48.06670604082213,0.48617647614785753,0.6506427841411728,0.41397807653754626,0.49835144648388763,7.909455458510682,0.8055362701416016,0.39410488580533354,-0.5641851425170898,-1.8825637943250904,0.7541935092909107,-1.2233744684210919,0.09500418338691219,0.949353499008275,81.60937027333507,33.03840031191652,0.6591893259040005,8,0.23236560821533203,0.10224056243896484,-0.14406824111938477,0.4957151412963867,-0.7497711181640625,1,-0.061807158927270844,-1.6808390802339366,21.749530792236328,-2.272722184911574,21.86726188659668,-1.9666688897666909,21.84867286682129,-0.061807158927270844
7676,2010-08-18,22.38776397705078,22.548870086669922,22.028369903564453,22.362977981567386,3388716.0,0.0013857567952888505,2.000016490130657,0.0727277815088322,38.698634288626764,43.36837656082255,0.3078613532047285,0.6567497850590982,0.3841017574375769,0.48685722730376924,8.851518583254489,0.5205001831054688,0.2338725763224474,-0.5353728294372573,-1.849894943818427,0.7791492849439123,-1.192633886627842,0.12188822775332753,0.8086174553885783,84.48282877244259,37.57458031035185,0.6572610571905844,8,0.1301250457763672,0.08055400848388672,-0.28968334197998047,0.4647340774536133,-0.5205020904541016,2,-0.04511487662421976,-1.017084887740659,22.356782913208008,-1.6808390802339366,21.749530792236328,-2.272722184911574,21.86726188659668,-0.04511487662421976
7677,2010-08-19,22.028369903564453,22.443532943725586,21.86726188659668,22.257638931274414,2069089.0,-0.0160531473288148,-1.089888184493856,-9.249942285495747,35.10139596529049,39.3162845980683,0.46342526389789995,1.0067578613357817,0.7456409501156998,0.863747172711193,9.514332677739132,0.5762710571289062,0.09182162346511191,-0.856039142608644,-2.2297785662157104,0.5177002809984224,-1.5429088544121754,-0.1691694308051126,1.0648418478846011,45.85990757750726,-1.5072042250219226,0.6868697118035327,8,0.4895191192626953,0.43994808197021484,-0.018588542938232422,0.8241281509399414,-0.4151611328125,3,-0.018565425687124937,2.000016490130657,22.38776397705078,-1.017084887740659,22.356782913208008,-1.6808390802339366,21.749530792236328,-0.018565425687124937
7678,2010-08-20,21.82388687133789,21.885852813720703,21.619403839111328,21.86726188659668,2535162.0,-0.009282712843562413,5.615176985912158,0.18918828980973854,27.580630987778306,34.88288643813466,0.4891228435499926,1.170217444416835,0.9281633032954488,1.0824390175253384,9.840210772876864,0.408966064453125,-0.11069790688699044,-0.9963889122009277,-2.4442263738276715,0.451448549425816,-1.7203076430142978,-0.27247018138755763,1.1723453799802748,24.84075059455072,-18.03510167850704,0.7239187308133718,8,0.4647340774536133,0.6444311141967773,0.2044835090637207,1.028611183166504,0.2106800079345703,4,0.01334469265081406,-1.089888184493856,22.028369903564453,2.000016490130657,22.38776397705078,-1.017084887740659,22.356782913208008,0.01334469265081406
7679,2010-08-23,21.50786781311035,22.05315589904785,21.476886749267575,21.92922782897949,2743346.0,-0.014480420471871924,-1.3846172059984012,9.714348533485692,27.536213924863787,31.51700337246303,0.5882057706224408,1.3916592668076788,1.2099065259875523,1.41107245163807,10.764462281779608,0.576269149780277,-0.37519254824383097,-1.2070683479309068,-2.7167945347333244,0.3026578388715109,-1.9619314413321156,-0.45220525452969795,1.3972037080847777,2.873458499107837,-37.95242417498979,0.754863093401209,8,0.5081090927124023,0.9604501724243164,0.5205025672912598,1.344630241394043,0.6258411407470739,0,0.03572460760015872,5.615176985912158,21.82388687133789,-1.089888184493856,22.028369903564453,2.000016490130657,22.38776397705078,0.03572460760015872
7680,2010-08-24,20.80767059326172,21.272403717041016,20.758098602294922,21.15467071533203,5336929.0,-0.032555399072232594,-1.305556030576124,0.8235240862960317,17.930040208684915,29.171919730882315,1.0750673283616017,1.975481634429478,1.8595937071266881,2.1132126107482563,12.11606281395093,0.7497692108154297,-0.6059889822401239,-1.7690848350524888,-3.445484322394101,-0.09268534771087644,-2.607284578723295,-0.9308850913816826,2.0117098416177583,2.7681918882072254,-32.10815553063735,0.8381997436708063,8,0.848912239074707,1.4592628479003906,1.243936538696289,2.044827461242676,1.3198432922363281,1,0.061346044058910865,-1.3846172059984012,21.50786781311035,5.615176985912158,21.82388687133789,-1.089888184493856,22.028369903564453,0.061346044058910865
7681,2010-08-25,20.72711563110352,20.758098602294922,20.392507553100586,20.59079360961914,6541652.0,-0.003871407027381868,2.687475952289342,-0.3928587133371546,15.542500816924147,27.20126273576344,1.0808312141676062,1.946470710651731,1.8564985035496626,2.1878413511923895,13.655732371705403,0.4151630401611328,-0.8296403645435895,-1.7167260169982868,-3.538405487741361,0.1049534537447876,-2.627565752369822,-0.8058862816267514,1.927362257169193,16.314185067254073,-11.374952896594323,0.9108397353715365,8,0.7466716766357386,1.3570222854614222,1.4577150344848597,2.1253824234008754,1.524326324462887,2,0.0424514524645212,-1.305556030576124,20.80767059326172,-1.3846172059984012,21.50786781311035,5.615176985912158,21.82388687133789,0.0424514524645212
7682,2010-08-26,20.652759552001953,21.04313468933105,20.59699058532715,20.900615692138672,2877617.0,-0.003587381882985463,-1.4827571566556434,-1.818166554734674,16.61440750949373,26.45892410260371,1.0814310823558948,1.918102998102789,1.8462138055053146,2.2543935167950515,14.741410252948706,0.4461441040039027,-1.0066226179413391,-1.6634353637695298,-3.6135842621530756,0.28671353461401594,-2.6385098129613027,-0.6883609145777569,1.7755213027535461,15.671710361588593,-11.582214679428569,0.9750744491917734,8,0.8210277557373047,1.4313783645629883,1.6529016494750977,2.1997385025024414,1.691629409790039,3,0.05880581389313666,2.687475952289342,20.72711563110352,-1.305556030576124,20.80767059326172,-1.3846172059984012,21.50786781311035,0.05880581389313666
7683,2010-08-27,20.974973678588867,21.11129570007324,20.386310577392575,20.770490646362305,4155284.0,0.015601504766256769,2.03896031213027,-0.825006925847262,22.93175206221676,26.476031300829,0.692118937749612,1.4964350597185359,1.447550562725148,1.9239932352740539,15.706225756114414,0.7249851226806641,-1.0266223554981195,-1.2293753623962402,-3.2194055696903803,0.7606548448978998,-2.2243904660433103,-0.2343602587491702,1.2497298460011415,35.316000443983306,7.907258730372927,0.9950151036470705,8,0.4957151412963867,1.1060657501220703,1.4050450325012207,1.8775243759155273,2.051023483276367,4,0.0304284096820866,-1.4827571566556434,20.652759552001953,2.687475952289342,20.72711563110352,-1.305556030576124,20.80767059326172,0.0304284096820866
7684,2010-08-30,20.53502655029297,21.030742645263672,20.516437530517575,20.91920661926269,3411632.0,-0.020974859613053676,-1.441178201373367,-1.8787870308185783,22.701127058061815,24.959633646882303,1.052335714757099,1.7910293841574152,1.8009641621117751,2.3516287314138573,17.280124465870145,0.5143051147460973,-1.0314854956276562,-1.5187488555908217,-3.5367138581366433,0.49921614695499983,-2.5277313568637325,-0.509766354317911,1.4690698206333472,16.783334194348633,-10.839499769323787,1.00898250127291,8,0.9325637817382812,1.5460128784179688,1.967371940612793,2.317471504211426,3.116811752319336,0,0.07302353981899756,2.03896031213027,20.974973678588867,-1.4827571566556434,20.652759552001953,2.687475952289342,20.72711563110352,0.07302353981899756
7685,2010-08-31,20.15704345703125,20.60938262939453,20.088882446289066,20.479257583618164,5904513.0,-0.01840674967407463,-1.2702689211955023,0.8387059939132542,26.245814220681936,23.57598697266621,1.2130349137622787,2.0305729194889395,2.0748510558147615,2.709832408270792,18.838767126297203,0.5205001831054652,-1.021141595185739,-1.7427502632141127,-3.848731538789661,0.3632310123614353,-2.795740901001885,-0.6897596254263405,1.6529186186710163,6.666679103572387,-23.231873430937323,1.0529906377877736,8,1.1091642379760742,1.7752819061279297,2.4832258224487305,2.6954545974731445,3.624919891357422,1,0.09806326513309505,-1.441178201373367,20.53502655029297,2.03896031213027,20.974973678588867,-1.4827571566556434,20.652759552001953,0.09806326513309505
7686,2010-09-01,20.875831604003906,21.105098724365234,20.330543518066406,20.330543518066406,7645349.0,0.03565940354818875,-1.8409027311394672,-1.6923158885475307,38.86524618322027,23.99419255243619,0.2874538789819532,1.161998751544786,1.2773499044408965,1.9740564733322827,20.168284079648195,0.9480552673339844,-0.9834542831649316,-0.8910484313964844,-2.8958426590601363,1.1137457962671675,-1.8934455452283103,0.11134868243534157,0.6931793235805124,76.9697727217611,43.666516973373675,1.0023971138318264,9,0.19518756866455078,1.0471992492675781,1.784576416015625,1.9766664505004883,3.0734367370605433,2,0.059958439272621566,-1.2702689211955023,20.15704345703125,-1.441178201373367,20.53502655029297,2.03896031213027,20.974973678588867,0.059958439272621566
7687,2010-09-02,21.260009765625,21.260009765625,20.83245658874512,20.981170654296875,3769418.0,0.018403011142675174,2.0666657546240303,0.5113610924557869,43.58637578005988,25.77260864046747,-0.24270068756677787,0.6223261419833896,0.8260894462412125,1.5794043031949379,21.70569463222814,0.42755317687987926,-1.0365939635583992,-0.38789844512939453,-2.1977269808681434,1.4219300906093544,-1.2928127129987672,0.5170158227399781,0.1017831745780704,100.0,62.176722628601944,0.9049142678693743,9,-0.18899059295654297,0.6630210876464844,1.3508267402648926,1.5924882888793945,2.6582756042480504,3,0.04663366578243244,-1.8409027311394672,20.875831604003906,-1.2702689211955023,20.15704345703125,-1.441178201373367,20.53502655029297,0.04663366578243244
7688,2010-09-03,21.483081817626953,21.74333381652832,21.3095817565918,21.439706802368164,2022611.0,0.010492565829514966,-1.8571554209829126,0.15555570756265732,47.247098236279435,27.96270689729143,-0.5802157527922951,0.2706261183652856,0.5439360082304106,1.3435861849762318,22.72346338571288,0.4833240509033203,-1.1095140203360216,-0.07435827255249094,-1.7106252832570732,1.5619087381520913,-0.8924917779047838,0.743775232799802,-1.394199371337887,84.2695890865785,41.97747549304968,0.8181335053522918,9,-0.5669736862182617,0.43994903564453125,0.9697451591491699,1.3694162368774414,2.4352035522460973,4,0.04009234575731746,2.0666657546240303,21.260009765625,-1.8409027311394672,20.875831604003906,-1.2702689211955023,20.15704345703125,0.04009234575731746
7689,2010-09-07,21.148473739624023,21.40872573852539,21.07411766052246,21.40872573852539,2749156.0,-0.015575422597347344,1.5714160076806378,-6.000043973440042,36.77065504576274,30.056108545855636,-0.3374337157646963,0.460474450879623,0.8193504048559248,1.6587229049050123,23.946736013004593,0.4089641571044922,-1.1501278090606206,-0.3020775794982917,-1.7287022086806303,1.1245470496840468,-1.0153898940894628,0.41123473509287933,-1.0265022659301728,64.04487387149538,25.62210001055078,0.7133123145911694,9,-0.23236560821533203,0.7745571136474609,1.223799228668213,1.704024314880371,3.0610446929931676,1,0.08877819956924182,-1.8571554209829126,21.483081817626953,2.0666657546240303,21.260009765625,-1.8409027311394672,20.875831604003906,0.08877819956924182
7690,2010-09-08,21.3095817565918,21.49547576904297,21.129884719848636,21.129884719848636,2783531.0,0.007617950068232293,-3.0689713733773076,-0.6904732240357062,38.52241394013478,32.60943222621237,-0.46919978567257203,0.18437316974129558,0.6194766738402997,1.4854127100228887,24.505165105080344,0.3655910491943324,-1.1446181451351762,-0.06196489334105948,-1.3178089160371798,1.1938791293550608,-0.6898869046891214,0.5659571180070024,-1.1551830360412616,69.29819942784573,35.18560284618671,0.6279220113480608,9,-0.393473625183109,0.5855646133422816,1.092124462127682,1.542916297912594,2.7326335906982386,2,0.10991565075161369,1.5714160076806378,21.148473739624023,-1.8571554209829126,21.483081817626953,2.0666657546240303,21.260009765625,0.10991565075161369
7691,2010-09-09,21.19804573059082,21.613208770751953,21.061723709106445,21.57602882385254,3590606.0,-0.005234078607219916,1.438349117465993,-2.103446445819579,40.66851269044893,35.28211057965184,-0.3171935549183864,0.25120143946777773,0.7247101766305022,1.5829847136764883,24.14181699587789,0.5514850616455078,-1.121470991585774,-0.136941814422606,-1.366729806666715,1.092846177821503,-0.7518358105446623,0.4779521816994503,-1.0118683081207251,40.13594046427456,7.199098292868264,0.6148939961220545,9,-0.2819375991821289,0.6971006393432617,1.203660488128662,1.6544523239135742,2.8069896697998047,3,0.12189414300908918,-3.0689713733773076,21.3095817565918,1.5714160076806378,21.148473739624023,-1.8571554209829126,21.483081817626953,0.12189414300908918
7692,2010-09-10,21.43351173400879,21.600814819335934,21.19804573059082,21.229028701782227,4515814.0,0.011107910908889629,-2.023236169969049,-0.5409845992370265,45.6431620065352,37.80560057346499,-0.480827168283259,-0.017878788684022595,0.5013289813905217,1.3269658906865018,23.3379879261234,0.40276908874511363,-0.9759653812524185,0.11928224563598633,-1.0878033590149343,1.326367850286907,-0.484260556689474,0.7228250479614466,-1.2161911836575285,54.54555630176853,19.73428386597609,0.6035428023254595,9,-0.5174036026000977,0.46163463592529297,0.9681944847106934,1.4189863204956055,2.633489608764652,4,0.11737491449261128,1.438349117465993,21.19804573059082,-3.0689713733773076,21.3095817565918,1.5714160076806378,21.148473739624023,0.11737491449261128
7693,2010-09-13,21.607011795043945,21.82388687133789,21.53265380859375,21.693761825561523,1888179.0,0.008094803277610474,-1.4736739785503679,-0.4242407283038579,51.14286769646418,40.96579397773193,-0.6204960325028388,-0.22332585301898433,0.3583595494489664,1.1318334182936844,22.42160478278274,0.39037513732910156,-0.7999224702082834,0.3057948112487807,-0.8816397973126904,1.4932294198102518,-0.2879224930319566,0.899512115529518,-1.3591709793691429,71.54479683077531,31.343066598157222,0.5937173042807355,9,-0.6506271362304688,0.2168750762939453,1.1076149940490723,1.2454862594604492,1.9332904815673828,0,0.10696868205344567,-2.023236169969049,21.43351173400879,1.438349117465993,21.19804573059082,-3.0689713733773076,21.3095817565918,0.10696868205344567
7694,2010-09-14,21.421117782592773,21.619403839111328,21.3095817565918,21.48927879333496,4360725.0,-0.008603411439512931,-1.1276573449473064,0.7857174266742887,58.022680411342485,44.49655688780532,-0.33044120884830974,-0.06671789851536403,0.5804449409738197,1.2872750273244584,21.42122950567928,0.3098220825195277,-0.6295546865762134,0.13632144927978374,-1.0339689048058958,1.3066118033654632,-0.448823727763056,0.7214666263226235,-1.110235124691446,47.15447968307753,2.1260494159842196,0.5851451770428403,9,-0.343902587890625,0.4027690887451172,1.2935090065002441,1.431380271911621,2.3918285369873047,1,0.1165750364955056,-1.4736739785503679,21.607011795043945,-2.023236169969049,21.43351173400879,1.438349117465993,21.19804573059082,0.1165750364955056
7695,2010-09-15,20.974973678588867,21.290992736816406,20.95018768310547,21.24142074584961,4437866.0,-0.020827302689426008,-1.1568639285390954,3.9090832773673605,52.95858405790167,46.06248331832548,0.2725938605933571,0.28522002272182334,1.0551462440417865,1.7188617750073298,21.56136807921774,0.4709300994873047,-0.5067387604813653,-0.24073219299316406,-1.3026934072690395,0.8212290212827114,-0.7717128001311018,0.29024841414477365,-0.603570852150078,2.8369026567991793,-43.930757291538484,0.5309806071379377,9,0.3531980514526367,0.6196451187133789,1.7535948753356934,1.8775243759155273,3.166383743286133,2,0.15420971695092645,-1.1276573449473064,21.421117782592773,-1.4736739785503679,21.607011795043945,-2.023236169969049,21.43351173400879,0.15420971695092645
7696,2010-09-16,21.377742767333984,21.4149227142334,20.83245658874512,20.83245658874512,5182163.0,0.019202364442357345,-1.13636856520235,-2.046508464869882,58.024682496185044,47.66673962011716,-0.05754319251784423,-0.2077484398199445,0.6746172361591114,1.29640810851609,21.629039233502727,0.5824661254882777,-0.33024284760431755,0.21253795623779226,-0.7003402346059282,1.1254161470815127,-0.24390113918406797,0.6689770516596525,-0.948240579099231,54.99995190411588,4.121281850354187,0.45643909542186056,9,-0.04957103729248047,-0.05576801300048828,1.3182940483093262,1.4747552871704102,3.005277633666992,3,0.12463769486587095,-1.1568639285390954,20.974973678588867,-1.1276573449473064,21.421117782592773,-1.4736739785503679,21.607011795043945,0.12463769486587095
7697,2010-09-17,21.619403839111328,21.66277885437012,21.30338478088379,21.45210075378418,5627095.0,0.011304330602509127,1.8292829418079475,0.30681702910590747,57.26256779094486,48.77956957063554,-0.2714040150405097,-0.5076464638991567,0.45466744308150453,1.0476459138245247,21.35198725378847,0.3593940734863317,-0.1420048702804948,0.4746473312377937,-0.3727979226203111,1.3220925850958984,0.0509247043087413,0.8983699581668461,-1.1341262635524494,79.37494589213048,25.431870759222477,0.42372262692905166,9,-0.2912321090698242,-0.29742908477783203,0.9093294143676758,1.2330942153930664,3.0858306884765625,4,0.11034677824757999,-1.13636856520235,21.377742767333984,-1.1568639285390954,20.974973678588867,-1.1276573449473064,21.421117782592773,0.11034677824757999
7698,2010-09-20,22.11511993408203,22.17088890075684,21.50786781311035,21.650386810302734,3683724.0,0.022929221298596092,1.3010737028848158,2.7777917117938777,67.58620045479938,52.2035190605285,-0.7465442274953702,-1.0334088155715904,-0.008934508362575144,0.5490243194853726,20.614242754711793,0.6630210876464879,-0.03259093975235672,0.9558017730712898,0.05114449916341357,1.860459046979166,0.5034731361173499,1.4081304100252297,-1.5762979866919906,95.8332620802478,35.65346026360933,0.4523286369539383,9,-0.6134471893310511,-0.7931451797485352,0.34855079650878906,0.7373781204223633,2.472383499145508,0,0.0882600417501389,1.8292829418079475,21.619403839111328,-1.13636856520235,21.377742767333984,-1.1568639285390954,20.974973678588867,0.0882600417501389
7699,2010-09-21,22.276227951049805,22.437334060668945,22.04076385498047,22.07794189453125,3384359.0,0.00728497143348017,-1.909089637128086,0.42666650249944593,74.78260132520286,56.23242876998051,-0.81674677790852,-1.1952846158772594,-0.13259752785991452,0.37889343997736447,20.283298287139928,0.39657020568847656,0.036883867117836644,1.0784917831420913,0.054166128264583335,2.102817438019599,0.5663289557033373,1.5906546105808452,-1.6394819864577563,89.96146980454421,22.06199035599485,0.5121628274387541,9,-0.6413326263427734,-0.9542531967163086,0.17350053787231445,0.5762701034545898,2.106792449951172,1,0.05674543860563941,1.3010737028848158,22.11511993408203,1.8292829418079475,21.619403839111328,-1.13636856520235,21.377742767333984,0.05674543860563941
7700,2010-09-22,22.084138870239254,22.38776397705078,21.87965583801269,22.177085876464844,3574468.0,-0.00862305239615302,-1.024685821993016,-0.4687521041949409,66.11570626367025,59.05989472256066,-0.5623717788749936,-0.9514434979592323,0.07190476394331924,0.5635213690089849,19.04596944414607,0.5081081390380895,0.06808508892528664,0.822579288482661,-0.25699124108344407,1.9021498180487662,0.2827940236996085,1.3623645532657136,-1.3033458579610553,77.99238903850379,10.775917939406654,0.539785264783052,9,-0.449243545532223,-0.7621641159057582,0.3655896186828649,0.7683591842651403,2.137773513793949,2,0.07828276481590946,-1.909089637128086,22.276227951049805,1.3010737028848158,22.11511993408203,1.8292829418079475,21.619403839111328,0.07828276481590946
7701,2010-09-23,21.607011795043945,21.941619873046875,21.53265380859375,21.8052978515625,3290918.0,-0.021604966261024927,-1.3571393235822766,2.1333237569513455,54.51614008278187,60.04578117547695,-0.02361558032237454,-0.4269045216561338,0.5583540946380054,1.0197505183603006,17.358632284226083,0.5514850616455043,0.17583982895776984,0.30145740509033203,-0.7579357222554819,1.360850532436146,-0.22823915858257493,0.831153968763239,-0.6936954988944883,26.776066581891822,-34.79426119111781,0.529696563672907,9,0.027883529663085938,-0.2881355285644531,0.9170742034912109,1.2454862594604492,2.7512226104736293,3,0.1172927404710522,-1.024685821993016,22.084138870239254,-1.909089637128086,22.276227951049805,1.3010737028848158,22.11511993408203,0.1172927404710522
7702,2010-09-24,21.86726188659668,22.10272789001465,21.79910087585449,21.935422897338867,4818245.0,0.012044705395700683,-1.9697037534511666,0.34375090179782414,54.95207997635837,60.46902698435408,-0.2412363609868926,-0.6234674325633165,0.31144164106694205,0.7541510116546633,16.030411862937132,0.4957160949707031,0.2763861090434716,0.5009823799133315,-0.5399295640910999,1.541894323917763,-0.01947359208888244,1.0214383519155454,-0.8320241692856634,38.666715916832885,-19.204793983483135,0.5204559720022152,9,-0.23236656188964844,-0.6010541915893555,0.6258416175842285,0.9852361679077148,2.7078475952148438,4,0.115046800438527,-1.3571393235822766,21.607011795043945,-1.024685821993016,22.084138870239254,-1.909089637128086,22.276227951049805,0.115046800438527
7703,2010-09-27,21.613208770751953,21.861066818237305,21.421117782592773,21.861066818237305,4271641.0,-0.01161796649083191,2.5500080800929594,3.636361092455787,56.11747520797481,60.25733751731323,0.015408619714229133,-0.336394861063507,0.5873418312497414,0.9940015522266634,14.601913103511732,0.44614410400390625,0.37027022496675244,0.2150175094604485,-0.8144535418205834,1.2444885607414804,-0.29971801618006566,0.7297530351009627,-0.4658033459723008,18.902569492670658,-36.61054237276851,0.5147355256405153,9,0.021686553955078125,-0.3501005172729492,0.8798947334289551,1.2392892837524414,2.868953704833981,0,0.14306185581384923,-1.9697037534511666,21.86726188659668,-1.3571393235822766,21.607011795043945,-1.024685821993016,22.084138870239254,0.14306185581384923
7704,2010-09-28,22.03456687927246,22.09653091430664,21.24142074584961,21.600814819335934,5351615.0,0.019495398068365866,2.066668946765395,-1.7500019238316713,58.931309691702566,60.920973698846666,-0.346185792363638,-0.6742185924803401,0.18099206531084633,0.572124907139461,12.960710431335782,0.8551101684570312,0.4351567125799569,0.5613986015319838,-0.42071406374977727,1.543511266813745,0.07034226889110329,1.0524549341728644,0.4027671813964844,69.18923685637938,14.78286793089022,0.49105633264088056,9,-0.3996715545654297,-0.771458625793457,0.343902587890625,0.8179311752319336,2.515756607055664,1,0.11586052804861713,2.5500080800929594,21.613208770751953,-1.9697037534511666,21.86726188659668,-1.3571393235822766,21.607011795043945,0.11586052804861713
7705,2010-09-29,22.133708953857425,22.18328094482422,21.82388687133789,21.935422897338867,4191918.0,0.004499388398608639,1.4166629258876868,0.45714147512653747,61.56202346075618,61.314011583799015,-0.29466287958475945,-0.6510612198263281,0.08353756022546577,0.48253372689134366,10.754017030265384,0.3593940734863281,0.46292783858984876,0.5617074012756369,-0.24489159666289595,1.3683063992141697,0.15840790230637225,0.9650069002449015,0.27970684051513217,94.73679947185775,36.93387620155072,0.40329949896926626,9,-0.2943315505981481,-0.8706007003784215,0.10843849182128551,0.7187891006469691,3.0238666534423793,2,0.1016237925524699,2.066668946765395,22.03456687927246,2.5500080800929594,21.613208770751953,-1.9697037534511666,21.86726188659668,0.1016237925524699
7706,2010-09-30,22.127513885498047,22.55506706237793,21.99738883972168,22.208066940307614,3306249.0,-0.00027989291683072626,-2.272729307864942,-0.40624669340795294,59.09092044766892,61.51716187899058,-0.191015443589567,-0.5758071577804813,0.08459111940324249,0.47489195439378307,9.53795894928686,0.55767822265625,0.475747118432011,0.492928218841552,-0.27975884378125215,1.2656152814643562,0.10658468753015171,0.8792717501529523,-0.8860931396484375,67.45294593374172,8.85637590841199,0.3863435313114012,9,-0.22926998138427734,-0.8055391311645508,-0.1657557487487793,0.7249841690063477,3.2965087890625036,3,0.09465132456239411,1.4166629258876868,22.133708953857425,2.066668946765395,22.03456687927246,2.5500080800929594,21.613208770751953,0.09465132456239411
7707,2010-10-01,22.251441955566406,22.42494201660156,22.12131690979004,22.39396095275879,2984614.0,0.005600632348922829,1.9697127986046372,1.7692562687946225,58.55263790735314,60.51343270705211,-0.2412282586317822,-0.6552460796851065,-0.057926663789046984,0.33276022953988615,8.52764910915112,0.3036251068115199,0.5543610496273352,0.5672846794128432,-0.23100597411981738,1.3655753329455038,0.16813935264651292,0.9664300061791735,-0.9837482833862303,76.88684518874622,19.104927915918672,0.3991453267663299,10,-0.3531980514526367,-0.9294672012329102,-0.47247934341430664,0.5390911102294922,3.1911697387695277,4,0.0946811651199142,-2.272729307864942,22.127513885498047,1.4166629258876868,22.133708953857425,2.066668946765395,22.03456687927246,0.0946811651199142
7708,2010-10-04,22.344388961791992,22.7905330657959,22.084138870239254,22.294816970825195,3990028.0,0.004177122831463764,-2.0000081003798775,-0.3478272507059595,62.563262721322175,59.15572841773203,-0.3332814571101572,-0.717124986837554,-0.1785549141458347,0.2071243179296829,8.453413516528741,0.7063941955566442,0.5834957318133114,0.6171663284301765,-0.22705924439142677,1.4613919012517798,0.19505354201937308,1.03927911484098,-1.0509478218078598,71.20001576003378,11.575042919190786,0.42211278641080213,10,-0.3284120559692383,-0.9046812057495117,-0.5654263496398926,0.44614410400390625,2.8565616607666016,0,0.09983358792374997,1.9697127986046372,22.251441955566406,-2.272729307864942,22.127513885498047,1.4166629258876868,22.133708953857425,0.09983358792374997
7709,2010-10-05,23.025997161865234,23.21189117431641,22.49310302734375,22.7657470703125,5201206.0,0.030504669482739777,1.2745088571687095,5.249942285494421,76.22824266649621,60.27934357360158,-1.002806042547828,-1.3184599236601429,-0.8968750888989234,-0.5074987196263976,8.284424038540603,0.8675022125244176,0.6222589124015414,1.2048983573913574,0.2249934029873124,2.1848033117954024,0.7149458801893367,1.6948508345933782,-1.6726723448486318,86.60710114138224,18.980950540521434,0.489952477202022,10,-0.7993412017822266,-1.3756103515624964,-1.2501330375671387,-0.23856258392333984,2.4661865234374964,1,0.0632400544256273,-2.0000081003798775,22.344388961791992,1.9697127986046372,22.251441955566406,-2.272729307864942,22.127513885498047,0.0632400544256273
7710,2010-10-06,23.651838302612305,23.7014102935791,23.08176612854004,23.11894416809082,7695700.0,0.027179762784977912,-1.0408199161991871,2.0476232355657182,77.51127765766219,62.83435885969939,-1.5453981126129293,-1.8549311627881622,-1.5515144766614242,-1.1505842490993103,8.453326479424447,0.6754131317138672,0.5854754855736388,1.713626670837403,0.46743970321321626,2.95981363846159,1.0905331870253079,2.3367201546494982,-2.186999504157715,97.09088222718206,26.716420497998413,0.6230934838120942,10,-1.1804227828979492,-1.7566919326782227,-1.877523422241211,-0.8644037246704102,2.943313598632816,2,0.03798796407366711,1.2745088571687095,23.025997161865234,-2.0000081003798775,22.344388961791992,1.9697127986046372,22.251441955566406,0.03798796407366711
7711,2010-10-07,23.781963348388672,23.85632133483887,23.546499252319336,23.67042732238769,6631058.0,0.005501688457002274,1.3809391192184135,0.20930240881921996,76.88755265796436,65.27163360210007,-1.4913980580846022,-1.877827279963853,-1.7035266260148774,-1.297273133215839,8.888224673753822,0.3098220825195348,0.5074232821287623,1.7145558357238784,0.2712841415457632,3.1578275299019936,0.9929199886348208,2.436191682812936,-2.1381988303241215,95.80415741970462,25.47069161743896,0.7216358470890567,10,-1.2330923080444336,-1.6885309219360352,-2.18269681930542,-1.1432428359985352,2.2493114471435582,3,0.057842670041972744,-1.0408199161991871,23.651838302612305,1.2745088571687095,23.025997161865234,-2.0000081003798775,22.344388961791992,0.057842670041972744
7712,2010-10-08,23.94926834106445,24.07319641113281,23.633249282836914,23.71999931335449,4762245.0,0.0070349529273459055,-1.1846121789863209,2.055560305761174,74.83225185359629,67.35105322939134,-1.4888843727416514,-1.9468083131686917,-1.8854328294056764,-1.473114686381404,9.429413428596444,0.4399471282958949,0.5066729207282599,1.7560729980468714,0.11980430474400094,3.392341691349742,0.937938651395438,2.574207344698305,-2.0842481413224654,93.76950804486599,25.560231989005516,0.818134346651435,10,-1.2919597625732386,-1.4964418411254847,-2.452243328094479,-1.3105478286743129,2.1935424804687536,4,0.06157826253787557,1.3809391192184135,23.781963348388672,-1.0408199161991871,23.651838302612305,1.2745088571687095,23.025997161865234,0.06157826253787557
7713,2010-10-11,23.91828536987305,24.10417938232422,23.843929290771484,24.02362632751465,1997919.0,-0.001293691763362692,-1.0487848825423995,-0.45946440604642264,73.04349594997473,68.91907392475491,-1.2254049129554403,-1.8274886272289201,-1.8699119167102047,-1.441436885676957,10.398758520138104,0.2602500915527344,0.6032301122360728,1.6095263481140165,-0.17241567623680254,3.3914683724648356,0.718555335938607,2.500497360289426,-1.7882840247641667,88.46150203393545,22.053471746942733,0.8909710121754089,10,-0.9542522430419957,-1.4499673843383825,-2.4212603569030797,-1.378707885742191,1.7473983764648402,0,0.06373058523596731,-1.1846121789863209,23.94926834106445,1.3809391192184135,23.781963348388672,-1.0408199161991871,23.651838302612305,0.06373058523596731
7714,2010-10-12,23.91828536987305,24.005035400390625,23.509321212768555,23.757179260253906,5981008.0,0.0,1.9629709855782933,-1.5293776820149687,77.20588942586545,70.6572812542115,-1.039403624457055,-1.7189461015590766,-1.8964798381750825,-1.4253993970562924,10.841042831058026,0.4957141876220703,0.6901852019435673,1.4846679687500028,-0.38326831687910357,3.3526042543791092,0.5506998259354496,2.418636111564556,-1.511899099554018,81.81811398051296,16.17832067727106,0.9339681428145539,10,-0.8675012588501012,-1.4499673843383825,-2.4987158775329625,-1.6947269439697301,1.4189872741699183,1,0.053626973374151676,-1.0487848825423995,23.91828536987305,-1.1846121789863209,23.94926834106445,1.3809391192184135,23.781963348388672,0.053626973374151676
7715,2010-10-13,24.20951843261719,24.383020401000977,23.96166038513184,24.153751373291016,6287313.0,0.012176168075616722,1.0923056523715537,0.3461511140577418,90.85607551856744,74.18674292875578,-1.1233496074126847,-1.8502961219717768,-2.2014564218865367,-1.702498339616195,10.960087308072861,0.46473503112792613,0.8120639703682997,1.6141737937927267,-0.28189984013939196,3.5102474277248454,0.6661369768266674,2.562210610758786,-1.5654411266174328,80.14168140240615,9.189904896013942,0.9480368169660598,10,-0.9759387969970739,-1.6017799377441442,-2.789948940277103,-2.1904430389404332,1.3260402679443324,2,0.05298185737380967,1.9629709855782933,23.91828536987305,-1.0487848825423995,23.91828536987305,-1.1846121789863209,23.94926834106445,0.05298185737380967
7716,2010-10-14,24.04221534729004,24.41400146484375,23.94926834106445,24.14755439758301,6007475.0,-0.0069106325180655626,-2.1914860174208646,-1.8889116902660354,85.1704079303687,77.14427293131305,-0.7329625616777484,-1.5527529714618886,-2.059712760248651,-1.5201095886894969,11.327341338167129,0.4647331237793004,0.8965030886022269,1.3136470794677741,-0.5965809115119249,3.2238750704474732,0.3585330839779246,2.2687610749576237,-1.1199071460900853,58.90414135813271,-15.465103459121302,0.9551139954898502,10,-0.7931451797485352,-1.4189863204956055,-2.6365880966186523,-2.1098899841308594,1.3074512481689453,3,0.10618557886941304,1.0923056523715537,24.20951843261719,1.9629709855782933,23.91828536987305,-1.0487848825423995,23.91828536987305,0.10618557886941304
7717,2010-10-15,24.005035400390625,24.37682342529297,23.76337432861328,24.30246543884277,5627257.0,-0.001546444300674854,1.7499925184580327,2.823549648728777,91.59483244726371,80.37000290086212,-0.4703372891016713,-1.3994333515270654,-2.0524472246986534,-1.4675112614351669,12.023764085516145,0.6134490966796875,0.9717355300534933,1.1571855545043945,-0.7593449102750682,3.0737160192838573,0.19892032211466315,2.115450786894126,-0.8142224117347894,54.79440791207494,-25.49255158764631,0.958265232389732,10,-0.551483154296875,-1.3818063735961914,-2.5994081497192383,-2.0727100372314453,1.4933452606201207,4,0.08440893176556763,-2.1914860174208646,24.04221534729004,1.0923056523715537,24.20951843261719,1.9629709855782933,23.91828536987305,0.08440893176556763
7718,2010-10-18,24.06700134277344,24.17853736877441,23.85012435913086,24.01742935180664,3289950.0,0.0025813726724106534,1.4090972688605696,-0.16666773546067484,90.39409968756185,81.94398701431386,-0.2930735514316929,-1.3783397592461597,-2.133037675080203,-1.518192125714183,13.207822854898083,0.32841300964355113,1.076985035744535,1.1215574264526396,-0.8362134893198352,3.0793283422251143,0.1426719685664004,2.1004428843388787,-0.6560144284037825,61.6438933784235,-19.218738563899947,0.9788854578862377,10,-0.3191175460815465,-1.4437723159790075,-2.6613740921020543,-2.1346759796142614,0.8179302215576101,0,0.08625127198835947,1.7499925184580327,24.005035400390625,-2.1914860174208646,24.04221534729004,1.0923056523715537,24.20951843261719,0.08625127198835947
7719,2010-10-19,23.540302276611328,23.93687629699707,23.45355224609375,23.85632133483887,5541563.0,-0.02188469841591889,1.0259681075181988,-6.374951904578299,73.89472401797879,81.5421477210157,0.3511823783978798,-0.7927273274482083,-1.6312676869671208,-0.9984917779977494,13.766219841732774,0.613449096679691,1.1768369325968102,0.5316546440124519,-1.416744446154084,2.4800537341789877,-0.4425449010708178,1.5058541890957216,0.8736991882324219,9.032235002541942,-67.18066523408751,0.9741995450832683,10,0.3934745788574219,-0.9170732498168945,-2.1501665115356445,-1.6079769134521484,1.945684432983402,1,0.09028692345375089,1.4090972688605696,24.06700134277344,1.7499925184580327,24.005035400390625,-2.1914860174208646,24.04221534729004,0.09028692345375089
7720,2010-10-20,23.812946319580078,23.95546531677246,23.56508827209473,23.56508827209473,3317869.0,0.011582011129892766,-2.15000500196237,-0.7843136071460705,76.25478358013834,81.4718400457017,0.1159926942142846,-0.9794284717776982,-1.9134019219920546,-1.27295940731209,14.633786469700627,0.4151630401611328,1.2721475278927308,0.7178583145141602,-1.211143144409931,2.6468597734382513,-0.2466424149478854,1.6823590439762057,0.5818461608886736,37.41937277580071,-38.25330871504379,0.9645007294620452,10,0.12083053588867188,-1.1897172927856445,-2.3623952865600586,-1.8806209564208984,1.487148284912113,2,0.06401250412299975,1.0259681075181988,23.540302276611328,1.4090972688605696,24.06700134277344,1.7499925184580327,24.005035400390625,0.06401250412299975
7721,2010-10-21,24.141357421875,24.234304428100586,23.757179260253906,23.874910354614254,6684314.0,0.013791283862462977,1.109581416529978,1.07499865331787,77.67691145712294,81.78791333498243,-0.174419165823668,-1.1681282341759527,-2.2167198931986256,-1.602984879105069,15.781555611043864,0.4771251678466797,1.2642680892525533,0.91955213546753,-0.9291535274464273,2.7682577983814873,-0.004800695989448656,1.8439049669245087,0.23461025390625068,74.49655001446102,-0.9803075339481637,0.9243528314569784,10,-0.20758056640625,-1.5181283950805664,-2.679962158203125,-2.2090320587158203,1.3136482238769531,3,0.05775156940525661,-2.15000500196237,23.812946319580078,1.0259681075181988,23.540302276611328,1.4090972688605696,24.06700134277344,0.05775156940525661
7722,2010-10-22,24.383020401000977,24.47596549987793,23.55889129638672,23.881107330322266,7661971.0,0.010010331022521468,1.6666759103400655,1.8837252585990658,78.6086643704718,82.40626538170433,-0.38899045669997534,-1.2771324751763125,-2.4273673057861913,-1.8550641533292165,17.31394006772793,0.9170742034912109,1.2048510544454558,1.0354271888732924,-0.7669873121241295,2.8378416898707144,0.13421993837458146,1.9366344393720034,-0.9294681549072266,90.90924354384661,14.276246136067584,0.9012072504987118,10,-0.4182615280151367,-1.524327278137207,-3.0579471588134766,-2.450695037841797,1.0224132537841832,4,0.03964423515055282,1.109581416529978,24.141357421875,-2.15000500196237,23.812946319580078,1.0259681075181988,23.540302276611328,0.03964423515055282
7723,2010-10-25,24.70523452758789,24.866342544555664,24.39541244506836,24.500751495361328,5199592.0,0.013214692900543445,-1.2686617906498088,0.40740726666083976,76.20886501007388,82.29548489106082,-0.6569186051584168,-1.4290928669357363,-2.7147815070910752,-2.192456685845791,18.57605001112293,0.4833221435546875,1.151149371096075,1.2030400276184068,-0.5007257732868915,2.906805828523705,0.35115712716575587,2.0549229280710577,-1.2312340164184583,88.59646635858347,12.678809680486552,0.8518829004526495,10,-0.5452871322631836,-1.651352882385254,-3.3801612854003906,-2.772909164428711,1.3818092346191406,0,0.03210437579684422,1.6666759103400655,24.383020401000977,1.109581416529978,24.141357421875,-2.15000500196237,23.812946319580078,0.03210437579684422
7724,2010-10-26,24.58750343322754,24.70523452758789,24.135162353515625,24.482162475585934,6954308.0,-0.004765431157064404,2.345463093032757,0.5151574509365147,67.35633273799246,79.68440235988582,-0.4853116250690128,-1.170297451482682,-2.5591056282470603,-2.071548387915737,20.094499752930272,0.5700721740722656,1.102876498018773,0.9576621055603027,-0.6636742789492907,2.578998490069896,0.14699391330550782,1.7683302978150977,-1.0578092407226585,78.67307773665499,5.209231493274061,0.810668192254796,10,-0.42755603790283203,-1.5336217880249023,-3.1756796836853027,-2.6551780700683594,1.8651294708251918,1,0.01209671945389812,-1.2686617906498088,24.70523452758789,1.6666759103400655,24.383020401000977,1.109581416529978,24.141357421875,0.01209671945389812
7725,2010-10-27,24.383020401000977,24.47596549987793,24.085590362548828,24.33344841003418,2599554.0,-0.008316543108245145,2.315820170109356,0.47058610512591437,60.850128186500164,76.98214905501155,-0.2834353972819663,-0.8312817176801239,-2.3378481289425217,-1.8558435801595117,21.798969222043002,0.5019130706787109,1.0640159026069114,0.6407135009765632,-0.8504797321493847,2.131906734102511,-0.10488311558641072,1.3863101175395371,-0.7998602744140655,63.03325693928789,-7.290548280559641,0.7455966165629733,10,-0.22307300567626953,-1.3291387557983398,-2.904585361480713,-2.450695037841797,2.205934524536133,2,0.045235015615558316,2.345463093032757,24.58750343322754,-1.2686617906498088,24.70523452758789,1.6666759103400655,24.383020401000977,0.045235015615558316
7726,2010-10-28,24.221912384033203,24.62468147277832,24.10417938232422,24.61848449707031,2672983.0,-0.006607385562502288,1.5454536974852624,-7.999923047325823,54.93273666397049,72.90858285686785,-0.10522195225123099,-0.5325243004794942,-2.1624906460484183,-1.6860186615219774,23.13436487400919,0.5205020904541016,1.009239422086381,0.37488555908203125,-0.9200854151887086,1.669856533352771,-0.27259992805333866,1.0223710462174012,-0.5874249607275424,50.7109606247292,-15.959445478227373,0.64748548713537,10,-0.061964988708496094,-1.1680307388305664,-2.7434773445129395,-2.2895870208740234,2.4352035522460938,3,0.04451267940221415,2.315820170109356,24.383020401000977,2.345463093032757,24.58750343322754,-1.2686617906498088,24.70523452758789,0.04451267940221415
7727,2010-10-29,24.358234405517575,24.46357345581055,24.005035400390625,24.12276840209961,2870032.0,0.0056280453550907605,1.0555603057612226,-0.5937533065920182,57.66740240399944,69.27228315869425,-0.2080528584426915,-0.530096305080864,-2.271099216902744,-1.8101701440573201,24.46229019767312,0.4585380554199254,0.8856161412030303,0.4058679580688427,-0.6661714224556547,1.4779073385933401,-0.13015173219340426,0.9418876483310896,-0.6744727773619132,41.00732328992171,-21.960405412036806,0.5360196902622479,10,-0.19828701019286754,-1.3043527603149379,-2.881348609924313,-2.425909042358395,2.7078456878662145,4,0.045026713429850984,1.5454536974852624,24.221912384033203,2.315820170109356,24.383020401000977,2.345463093032757,24.58750343322754,0.045026713429850984
7728,2010-11-01,24.575109481811523,24.75480651855469,24.40780639648437,24.47596549987793,4710441.0,0.008903563069613263,-1.9473957067638434,0.42105433690827837,60.64257524577134,67.79982218400454,-0.3858493109284993,-0.6021554552789325,-2.450577236055736,-2.02427442762162,25.456619075282088,0.3965721130371165,0.802924891023892,0.511207008361815,-0.2851579766167198,1.3075719933403498,0.11302451587254936,0.9093895008510806,-0.844044616999863,76.0330809776743,14.811583967386625,0.39818249248926707,11,-0.36249256134033203,-1.5212278366088867,-3.1245579719543457,-2.6427841186523438,2.472381591796875,0,0.03378720137902835,1.0555603057612226,24.358234405517575,1.5454536974852624,24.221912384033203,2.315820170109356,24.383020401000977,0.03378720137902835
7729,2010-11-02,24.482162475585934,24.75480651855469,24.37062644958496,24.75480651855469,4102512.0,-0.003782160412932445,1.818180546227846,-2.7499807618315453,54.72103287786677,65.40718321708547,-0.16231887735887796,-0.4158431926300068,-2.31035438125118,-1.933125515677201,25.903084040551892,0.3841800689697301,0.7055909457574714,0.34545173645019034,-0.3041002989357864,0.9950037718361671,0.0206757187572002,0.6702277541431805,-0.7056865035845128,63.63636363636286,4.609523290392197,0.3247760176929888,11,-0.26954555511474254,-1.4282808303832972,-3.0331606864929164,-2.5498371124267543,2.8379726409912145,1,0.06555308536251703,-1.9473957067638434,24.575109481811523,1.0555603057612226,24.358234405517575,1.5454536974852624,24.221912384033203,0.06555308536251703
7730,2010-11-03,24.550323486328125,24.72382354736328,24.234304428100586,24.43259048461914,3889487.0,0.002784109075746999,1.1066676516699911,-0.4318194537720953,59.1110910462697,63.34431428254622,-0.12838413726384346,-0.43557267512513675,-2.306899878201719,-2.0063672950194373,25.672429230226374,0.4895191192626953,0.6258238599583272,0.3686884880065904,-0.26372047617199,1.0010974521851708,0.05248400591730018,0.6848929700958806,-0.7302528514245346,72.72727272727238,13.119602195000283,0.31620448208929,11,-0.3377065658569336,-1.2052087783813477,-3.1013216972351074,-2.6179981231689453,2.968097686767578,2,0.07748612431864643,1.818180546227846,24.482162475585934,-1.9473957067638434,24.575109481811523,1.0555603057612226,24.358234405517575,0.07748612431864643
7731,2010-11-04,25.157575607299805,25.176164627075195,24.69284248352051,24.75480651855469,5500087.0,0.02473499468590923,1.1971828543434087,3.4210381362796576,67.15867535888324,62.0720932812586,-0.644055694125008,-0.984983939226808,-2.8314066814109253,-2.6306552076471448,25.482714981143957,0.6258411407470703,0.6421781269820954,0.9071599960327141,0.1676256609665714,1.6466943310988569,0.5373928284996445,1.2769271635657837,-1.2956540960101322,98.4127268492807,36.618364891846866,0.3697671675330705,11,-0.5669755935668945,-1.5707988739013672,-3.606332778930664,-3.225250244140625,2.596311569213867,3,0.05689655237772473,1.1066676516699911,24.550323486328125,1.818180546227846,24.482162475585934,-1.9473957067638434,24.575109481811523,0.05689655237772473
7732,2010-11-05,25.42402267456055,25.467397689819336,24.946895599365234,25.08321762084961,3859147.0,0.010591126562427222,1.4347837724502814,0.8461549389819595,69.04346643711824,61.275937884263534,-0.8351304071337786,-1.196633212506331,-3.0079091780935165,-2.91197011723553,25.174724003571146,0.5205020904541016,0.6344506498977438,1.0998693466186573,0.20830109507928896,1.9914375981580257,0.6540852208489731,1.5456534723883415,-1.4832465763237472,96.48242216502528,33.23688520308258,0.4457841257696841,11,-0.68780612945557,-1.6482543945312536,-3.8139133453369176,-3.4916973114013707,2.9495086669921804,4,0.04850110769263072,1.1971828543434087,25.157575607299805,1.1066676516699911,24.550323486328125,1.818180546227846,24.482162475585934,0.04850110769263072
7733,2010-11-08,25.442611694335934,25.535558700561523,24.91591453552246,25.176164627075195,3757960.0,0.0007311596600323433,1.7397209443533186,0.7818166554734536,81.13591238870634,62.80700228989841,-0.824866206275761,-1.1543524540138783,-2.94487067264566,-2.942402680991041,24.845416590634695,0.6196441650390625,0.5947972405556712,1.0422420501708949,0.0426855137878519,2.041798586553938,0.5424637819793752,1.5420203183624146,-1.379705868772529,92.85712191747062,21.814023963866745,0.4997782681915213,11,-0.6723146438598597,-1.6327629089355433,-3.832502365112301,-3.5102863311767543,3.0672416687011754,0,0.0638090310284174,1.4347837724502814,25.42402267456055,1.1971828543434087,25.157575607299805,1.1066676516699911,24.550323486328125,0.0638090310284174
7734,2010-11-09,25.200950622558594,25.51696968078613,25.077022552490234,25.455005645751953,3087253.0,-0.00949828086364024,1.3278667016531345,-0.9534915351301176,72.95083311466806,64.15152505969485,-0.5442726906162711,-0.8555339465238063,-2.608524234860262,-2.7157926332718745,25.206287968994978,0.4399471282958949,0.5238401629056639,0.7364477157592759,-0.29689649017419484,1.7697919216927467,0.21977561279253877,1.253119818726013,-0.9907795094953755,74.28572684951746,-0.9688015847032148,0.516672102966736,11,-0.43065357208251953,-1.186619758605957,-3.4731082916259766,-3.268625259399414,3.593938827514645,1,0.07327265065139543,1.7397209443533186,25.442611694335934,1.4347837724502814,25.42402267456055,1.1971828543434087,25.157575607299805,0.07327265065139543
7735,2010-11-10,25.49218368530273,25.54175567626953,24.829164505004886,25.16996955871582,3939677.0,0.011556431624584862,2.382354139412331,-1.2682848090812036,72.61412722781506,66.11612401123313,-0.7393786536420421,-1.1022593113004397,-2.787550181692122,-3.0261755655793436,24.910587927706544,0.7125911712646449,0.45767057577329595,0.9635475158691378,-0.1585651879746628,2.0856602197129384,0.4024911639472357,1.5246038677910398,-1.1494738134896814,94.16053474133528,18.03310018583676,0.5610563519219012,11,-0.7187881469726527,-1.1804227828979457,-3.5536623001098597,-3.559858322143551,3.6311187744140696,2,0.07170634943793797,1.3278667016531345,25.200950622558594,1.7397209443533186,25.442611694335934,1.4347837724502814,25.42402267456055,0.07170634943793797
7736,2010-11-11,26.59515190124512,26.644723892211914,26.2419548034668,26.390668869018555,23553820.0,0.04326691779560243,1.653051737568135,0.634618458205342,78.74397260708537,68.45796514490934,-1.643088553300693,-2.112468822242615,-3.786353462597443,-4.132576138657797,25.015629476855228,1.1525402069091832,0.475544635835103,1.9388689041137717,0.5106636872666144,3.367074120960929,1.2247662956901912,2.652971512537352,-2.1085565328972926,97.26960234316253,22.06136658295749,0.7141026084235793,11,-1.1556377410888707,-1.5460138320922887,-4.411870956420902,-4.662826538085941,2.5963115692138636,3,0.03471569838288291,2.382354139412331,25.49218368530273,1.3278667016531345,25.200950622558594,1.7397209443533186,25.442611694335934,0.03471569838288291
7737,2010-11-12,26.03127479553223,26.45263290405273,25.91973876953125,26.35968589782715,15695284.0,-0.021202251741472167,1.0722879055347199,-1.606055518244862,66.2121290558481,69.0768044571401,-0.9129384575694353,-1.464071343025278,-3.135101173032556,-3.5710918363825463,25.269592545570806,0.6754131317138707,0.5229647811869356,1.2736798286438038,-0.24463675167780252,2.79199640896541,0.5145215384829989,2.0328381188046087,-1.2425414338434315,66.21156537196035,-7.00146369623198,0.7591582901608034,11,-0.5917606353759801,-0.9821367263793981,-3.7101230621337926,-4.058672904968262,3.1787776947021413,4,0.06617472231045318,1.653051737568135,26.59515190124512,2.382354139412331,25.49218368530273,1.3278667016531345,25.200950622558594,0.06617472231045318
7738,2010-11-15,26.142810821533203,26.266740798950195,25.98789978027344,26.17379379272461,16371962.0,0.0042846931960518475,1.5714210331908278,0.09434203342974397,69.04399019295074,70.6682441588161,-0.8702232657080415,-1.488431896154836,-3.163355849013662,-3.6810324224647246,25.537280094092207,0.27884101867675426,0.6153877974615902,1.2814253807067857,-0.3196636592948181,2.8825144207083895,0.4808808607059838,2.0819699007075876,-1.094238785571168,72.35490757199462,-0.1605443756639744,0.8005445200008027,11,-0.7032966613769531,-1.093672752380371,-3.5877432823181152,-4.061771392822266,3.0362586975097656,0,0.0853282585123607,1.0722879055347199,26.03127479553223,1.653051737568135,26.59515190124512,2.382354139412331,25.49218368530273,0.0853282585123607
7739,2010-11-16,25.66568374633789,26.062257766723636,25.40543365478516,26.04366874694824,110115358.0,-0.018250794776907275,2.164174304550517,12.199766067470952,64.7225981707229,71.29174495042201,-0.23195071227996777,-0.8895185200570666,-2.5959875322531545,-3.2025946931609397,26.2272156254477,0.7373771667480433,0.6864748862869234,0.6980292320251458,-0.8134936500514947,2.209552114101786,-0.05773220901317444,1.453790673063466,-0.39365045050087133,46.075013972408065,-26.49809727633184,0.7557614410383209,11,0.0030994415283203125,-0.6165456771850586,-2.9495081901550293,-3.56915283203125,3.383260726928711,1,0.11081604701472414,1.5714210331908278,26.142810821533203,1.0722879055347199,26.03127479553223,1.653051737568135,26.59515190124512,0.11081604701472414
7740,2010-11-17,25.33727264404297,25.832988739013672,25.13898658752441,25.832988739013672,14290286.0,-0.012795727771787169,1.7999984609346886,1.3114702810171035,62.32876307995386,70.75508803054097,0.24566240366127445,-0.4648884621199727,-2.184484562719966,-2.864974292316468,26.752234696941564,0.6940021514892614,0.7281263517149306,0.2934018135070815,-1.1237428152310187,1.7105464422451817,-0.4151705008619686,1.0019741278761316,1.3074512481689453,13.168701864613094,-59.60165308963468,0.70857231436905,11,0.3996715545654297,-0.2881345748901367,-2.57772159576416,-3.240741729736328,3.8789768218994176,2,0.13646365394592652,2.164174304550517,25.66568374633789,1.5714210331908278,26.142810821533203,1.0722879055347199,26.03127479553223,0.13646365394592652
7741,2010-11-18,25.535558700561523,25.932132720947266,25.473594665527344,25.888755798339844,8563456.0,0.00782586426345988,1.084496295429223,0.7124987495094229,62.83783024930796,70.06557289856204,0.119163048231691,-0.5832737221830442,-2.2920657867904772,-3.035688014546018,26.94114134156016,0.5948600769042969,0.8136664765151806,0.4219778060913093,-0.9444972147722197,1.7884528269548383,-0.2612597043404534,1.105215316523072,1.0790504455566392,30.18865185000223,-44.67453517743914,0.6832375104317645,11,0.201385498046875,-0.4864206314086914,-2.6148996353149414,-3.299607276916504,3.7426548004150355,3,0.14049991234679293,1.7999984609346886,25.33727264404297,2.164174304550517,25.66568374633789,1.5714210331908278,26.142810821533203,0.14049991234679293
7742,2010-11-19,25.349666595458984,25.54795265197754,25.1513786315918,25.38064765930176,8200344.0,-0.007279735183489455,1.1694952393374007,0.0877160770506157,58.50341589011861,67.55085106538564,0.3278784663324501,-0.3386105126566328,-2.0233497290282045,-2.815208353858992,26.59656547316649,0.39657402038573863,0.8846856710417654,0.18775339126586843,-1.1376862774271608,1.5131930599588976,-0.4749664430806462,0.850473225612383,1.2354300994873029,18.681376296366707,-53.71912742050398,0.6627198343465149,11,0.38727760314941406,-0.30052852630615234,-2.4135169982910156,-3.098224639892578,3.978118896484375,4,0.15155216580592823,1.084496295429223,25.535558700561523,1.7999984609346886,25.33727264404297,2.164174304550517,25.66568374633789,0.15155216580592823
7743,2010-11-22,25.498380661010746,25.535558700561523,25.157575607299805,25.26291465759277,6978838.0,0.005866509722790569,1.4400009850033244,-7.600320137904917,61.021518388746024,66.22537165139428,0.20998983186403564,-0.447817204803048,-2.091397402279039,-2.920104868904094,25.733255310747765,0.37798309326171875,0.8798509522303988,0.2968101501464879,-1.0185208983790268,1.6121411986720027,-0.36085537411626945,0.9544756744092453,1.0577938317871052,38.92616617774703,-33.15435664289209,0.6576655242627577,11,0.2385635375976527,-0.4492425918579137,-2.459990024566654,-3.2469387054443395,3.8479938507080043,0,0.14556500189437904,1.1694952393374007,25.349666595458984,1.084496295429223,25.535558700561523,1.7999984609346886,25.33727264404297,0.14556500189437904
7744,2010-11-23,24.88493156433105,25.21334457397461,24.70523452758789,25.145183563232425,8237624.0,-0.024058355110280094,1.5624978958151972,-1.1052635842270648,53.245192174290366,64.07326775655821,0.8648451428632242,0.19927383126428921,-1.3967542426281234,-2.262398729231222,25.222296084843588,0.7931461334228551,0.8277833440941613,-0.33151035308838317,-1.6241383222181085,0.9611176160413422,-0.9778243376532458,0.3148036314764795,1.642899170361332,14.64645051364297,-54.983099977548655,0.6463139845648634,11,0.7900476455688512,0.1642065048217809,-1.699375152587887,-2.633489608764645,4.294137954711918,1,0.17255976547940133,1.4400009850033244,25.498380661010746,1.1694952393374007,25.349666595458984,1.084496295429223,25.535558700561523,0.17255976547940133
7745,2010-11-24,25.48598670959473,25.52936172485352,25.03984260559082,25.089414596557614,4897000.0,0.024153377464987802,1.0256432517758334,-1.5238004499915576,53.1889240534462,61.23381791726497,0.29370470069965293,-0.3319313650483302,-1.8935742075050612,-2.8168354351619946,24.870023847608376,0.644430160522468,0.7528990045850144,0.21439647674560902,-1.021381548229403,1.4501745017206211,-0.40349253574189703,0.8322854892331151,0.9689401768134722,63.63626470661422,-2.2552320241716117,0.6178890124875069,11,0.09294700622558238,-0.3841791152954137,-2.2074837684631383,-3.234544754028324,4.046279907226559,2,0.13980066003607083,1.5624978958151972,24.88493156433105,1.4400009850033244,25.498380661010746,1.1694952393374007,25.349666595458984,0.13980066003607083
7746,2010-11-26,25.30009460449219,25.535558700561523,25.08321762084961,25.29389762878418,1814104.0,-0.007293894767376408,-1.1159334948229636,0.01562635269674489,48.77751411689535,59.29663847960355,0.30907673836955496,-0.06442614284010872,-1.6164423390043865,-2.590671063266889,24.294830154712095,0.45234107971191406,0.7230916805083929,-0.02540473937987997,-1.1581531316760234,1.1073436529162635,-0.5917789355279517,0.5409694567681917,1.0848445875632002,70.58826192152175,8.212446029318144,0.5663741961480718,11,0.18589305877685192,-0.19828701019287465,-2.0215916633605993,-3.048652648925785,3.817010879516598,4,0.15478815090101916,1.0256432517758334,25.48598670959473,1.5624978958151972,24.88493156433105,1.4400009850033244,25.498380661010746,0.15478815090101916
7747,2010-11-29,25.455005645751953,25.51696968078613,25.07082557678223,25.10800361633301,7397626.0,0.006122943162127914,-1.117648123922089,55.9953831947965,50.11905782714522,57.193868216736284,0.07132618036045812,-0.1401420110535696,-1.6842230213255007,-2.705880045927664,23.90874053544409,0.44614410400389914,0.6776554333883098,0.07466773986816477,-0.9631274873496594,1.112462967085989,-0.4442298737407455,0.5935653534770751,0.8627453597247374,90.29860174718432,30.465730415091592,0.5188976136089117,11,-0.0712594985961914,-0.3531980514526367,-2.1765027046203613,-3.203563690185547,3.835599899291992,0,0.1501947360935918,-1.1159334948229636,25.30009460449219,1.0256432517758334,25.48598670959473,1.5624978958151972,24.88493156433105,0.1501947360935918
7748,2010-11-30,25.40543365478516,25.597522735595703,24.99646759033203,25.10800361633301,5518323.0,-0.0019474358661187852,-1.3095205813267157,0.8571420719071814,52.03955839246092,55.78464157470717,0.005924479183629927,-0.026535203673976326,-1.5622811193899224,-2.6144134659722944,23.137621797397568,0.6010551452636719,0.48725038530583475,-0.01642045974731232,-0.9825418430809805,0.9497009235863558,-0.4994811514141482,0.46664023191952353,0.8478166915759786,78.4723053508221,19.6221266454393,0.48306069166683474,11,-0.08675003051758168,-0.08055400848389027,-1.9937076568603551,-3.1230096817016637,3.6806888580322266,1,0.15439027298081243,-1.117648123922089,25.455005645751953,-1.1159334948229636,25.30009460449219,1.0256432517758334,25.48598670959473,0.15439027298081243
7749,2010-12-01,26.08704376220703,26.303918838500977,25.81439971923828,25.81439971923828,8719190.0,0.026829304182866665,-2.590902731139467,0.9166661322696695,55.504598490726444,55.026401064793006,-0.6812732689597105,-0.6131851984872227,-2.167302623591109,-3.24835498210188,22.797203023274914,0.8984851837158168,0.40017364522114107,0.5849455833435044,-0.31701481941660603,1.486905986103615,0.1339653819634492,1.0359257847235597,-1.3818092346191406,83.41237758595788,27.829574903797187,0.45098020138005485,12,-0.5824670791625977,-0.7621641159057617,-2.4801292419433594,-3.609431266784668,2.788400650024414,2,0.12494059423603976,-1.3095205813267157,25.40543365478516,-1.117648123922089,25.455005645751953,-1.1159334948229636,25.30009460449219,0.12494059423603976
7750,2010-12-02,26.45263290405273,26.48361587524414,25.97550773620605,26.11182975769043,4771444.0,0.014014203570867467,1.523074154579095,1.2499930042534009,48.472767095602364,53.4302829366035,-0.9744880968811565,-0.8737483706078812,-2.444283340728699,-3.575340571529967,22.855202508342455,0.5081081390380895,0.29336557862214363,0.8554192543029764,-0.024889524191724632,1.7357280327976774,0.4152648650556259,1.295573643550327,-1.7154246902465786,97.916618570875,45.64032310601558,0.44015438924734984,12,-0.8582077026367152,-1.1277532577514613,-2.845718383789059,-3.9750204086303675,2.3918285369873082,3,0.10306862930731286,-2.590902731139467,26.08704376220703,-1.3095205813267157,25.40543365478516,-1.117648123922089,25.455005645751953,0.10306862930731286
7751,2010-12-03,26.58895492553711,26.59515190124512,26.18618583679199,26.19857978820801,3956138.0,0.005153438675795874,1.0307718535566632,1.1454563770784494,56.578950329076854,53.21645342982108,-1.0568063946455375,-0.9458299460055883,-2.4732043649329114,-3.6707860868079614,22.320773301261088,0.4089660644531321,0.23886169963817494,0.9201723098754897,-0.03886324220110282,1.8792078619520822,0.44065453383719344,1.399690085913786,-1.7818904052734368,99.61237026811929,47.07057224517875,0.4795177760382966,12,-0.9387617111206055,-1.2640752792358398,-2.9820404052734375,-4.111342430114746,2.404220581054691,4,0.11069677990454996,1.523074154579095,26.45263290405273,-2.590902731139467,26.08704376220703,-1.3095205813267157,25.40543365478516,0.11069677990454996
7752,2010-12-06,26.657115936279297,26.768651962280273,26.26054382324219,26.47741889953613,3270422.0,0.0025635084542838804,1.5230741545790596,0.46031885629969715,56.1299891242275,52.67295017820791,-1.0281197204388377,-0.9664230930514464,-2.4393478875080845,-3.6968634903509745,21.467821559042278,0.5081081390380824,0.22231387599723007,0.9266786575317383,-0.12059127976819894,1.9739485948316755,0.40304368888176967,1.450313626181707,-1.7427661731567383,93.70629671683878,41.86673124784339,0.5236349686499685,12,-0.9201726913452148,-1.2702722549438477,-3.050201416015625,-4.179503440856934,2.5839176177978516,0,0.09228265929479429,1.0307718535566632,26.58895492553711,1.523074154579095,26.45263290405273,-2.590902731139467,26.08704376220703,0.09228265929479429
7753,2010-12-07,27.06608009338379,27.32633209228516,26.89877700805664,26.92356300354004,6917351.0,0.015341650540218632,-3.451633402839874,0.7930964941143847,66.96697751527857,54.197592993873265,-1.3313224655643197,-1.3149427125406632,-2.7312488332970304,-4.055398089985836,20.718188654279906,0.6692161560058629,0.20024946088367557,1.254469394683838,0.05983280985716988,2.449105979510506,0.6571511022705039,1.851787687097172,-2.003386154328613,82.78679631834952,28.969777219813764,0.597318292413334,12,-0.9046802520751953,-1.285761833190918,-3.459165573120117,-4.588467597961426,1.9952564239501953,1,0.08218868206940444,1.5230741545790596,26.657115936279297,1.0307718535566632,26.58895492553711,1.523074154579095,26.45263290405273,0.08218868206940444
7754,2010-12-08,27.0474910736084,27.23338508605957,26.89877700805664,27.0722770690918,4250339.0,-0.0006868013288682251,-1.0769299071229421,-0.1739159528908172,72.40261021951204,56.33244701232503,-1.0881446056832296,-1.2131197647295622,-2.6069827278701254,-3.9920109484210187,19.928044655856475,0.3346080780029297,0.22148578604711844,1.1435533523559585,-0.1348504795007095,2.4219571842126264,0.5043514364276227,1.7827552682842942,-1.7584333192302246,79.3577146116818,19.55629689748509,0.6392019159283342,12,-0.8860912322998047,-1.2671728134155273,-3.4142417907714844,-4.569878578186035,1.9642753601074219,2,0.07537229363200293,-3.451633402839874,27.06608009338379,1.5230741545790596,26.657115936279297,1.0307718535566632,26.58895492553711,0.07537229363200293
7755,2010-12-09,27.32013511657715,27.40069007873535,27.078474044799805,27.21479606628418,5779602.0,0.010080197169739735,1.41859466269614,-4.249942285493812,72.92995378875358,59.016051420309275,-1.1993817423366266,-1.4143090044743474,-2.7717988393844237,-4.225138173281707,19.816408869857398,0.3531990051269531,0.2296174915328386,1.324799823760987,-0.08434370498271448,2.7339433525046886,0.620228059389138,2.029371588132836,-1.8273499284082746,93.36725559481745,28.58818780120332,0.70457176437185,12,-1.121556282043457,-1.5026378631591797,-3.6868858337402344,-4.842522621154785,1.673040390014652,3,0.056929048447881714,-1.0769299071229421,27.0474910736084,-3.451633402839874,27.06608009338379,1.5230741545790596,26.657115936279297,0.056929048447881714
7756,2010-12-10,27.518421173095703,27.63615417480469,27.245777130126953,27.332529067993164,4750303.0,0.0072578724692411445,-1.1724062899690795,1.7647026870428044,77.77777234896857,62.08924192273409,-1.1732905014236295,-1.623096534840002,-2.857529968660561,-4.3857171644240225,18.493115378161853,0.3903770446777379,0.34172458544837525,1.4769224166870103,-0.06882866148237454,3.022673494856395,0.7040468776023197,2.249797955771701,-1.7966873980588502,91.44139897062713,19.970764405792096,0.7728755390846919,12,-1.2021102905273438,-1.353922843933102,-3.7395553588867188,-5.04080867767334,1.109165191650387,4,0.04818736727675299,1.41859466269614,27.32013511657715,-1.0769299071229421,27.0474910736084,-3.451633402839874,27.06608009338379,0.04818736727675299
7757,2010-12-13,27.753887176513672,27.88401222229004,27.369707107543945,27.63615417480469,4850844.0,0.008556668347244445,1.721312798982702,0.6333405156934377,78.26087372148717,65.002721403737,-1.1715698713638822,-1.8159989593297894,-2.979379453873392,-4.589045584438637,17.92302447378018,0.5143051147460938,0.4288882544943071,1.6262578010559068,-0.0986797435386535,3.351195345650467,0.7637890287586266,2.488726573353187,-1.7641345455093216,86.7924893572124,10.742323227817494,0.8624687722972804,12,-0.9046812057495117,-1.459263801574707,-3.665198802947998,-5.121363639831543,0.5390911102294922,0,0.044652784029721726,-1.1724062899690795,27.518421173095703,1.41859466269614,27.32013511657715,-1.0769299071229421,27.0474910736084,0.044652784029721726
7758,2010-12-14,28.37353134155273,28.46647834777832,27.716707229614254,27.85922622680664,6429329.0,0.02232639201486064,1.1415939810300124,4.368402294009109,93.643437488815,69.24037018130241,-1.4817330901418337,-2.382085117594034,-3.4788606731435436,-5.1774707560805915,17.5097692130596,0.749771118164066,0.5883726789692219,2.134365940093989,0.13814663225735302,4.130585247930625,1.1362562861756729,3.1324755940123055,-2.080697175942671,94.07112797121863,9.830230682498907,0.9981096539183174,12,-1.1525382995605433,-1.7876749038696254,-4.117538928985592,-5.595391273498532,-0.10533905029296164,1,0.030574347693336668,1.721312798982702,27.753887176513672,-1.1724062899690795,27.518421173095703,1.41859466269614,27.32013511657715,0.030574347693336668
7759,2010-12-15,28.50985336303711,28.646175384521484,28.28058433532715,28.379728317260746,6130610.0,0.004804548994743474,-1.2264102727911583,0.2530113779650154,92.80704795571383,74.16640138798145,-1.3837540251795701,-2.4183963467065226,-3.5129318067970914,-5.289577175099446,18.353817407705254,0.36559104919433594,0.7501156337131718,2.128479480743408,-0.08872180458160628,4.345680766068423,1.0198788380808992,3.237080123405917,-1.8257632446367609,91.30433724649512,4.272974616511846,1.1086006426625072,12,-1.093672752380371,-1.8341484069824219,-4.219780445098877,-5.697632789611816,0.08055305480957031,2,0.019343598414009122,1.1415939810300124,28.37353134155273,1.721312798982702,27.753887176513672,-1.1724062899690795,27.518421173095703,0.019343598414009122
7760,2010-12-16,28.79488945007324,28.81967544555664,28.323959350585934,28.559425354003906,3291079.0,0.00999780964870478,2.478269015865818,1.8095217155504963,98.12286375686746,78.78239176884708,-1.4545634920886918,-2.562495340749958,-3.7104724872795884,-5.547801771830727,19.79205324277955,0.4957160949707067,0.9313385898957627,2.2406347274780245,-0.16497567168442018,4.646245126640469,1.0378295278968004,3.4434399270592486,-1.7183822784486615,98.42518444549988,8.92913338028741,1.2028051995812223,12,-1.2547798156738246,-2.032434463500973,-4.402575492858883,-5.982668876647946,-0.14251708984375,3,0.007531787333951101,-1.2264102727911583,28.50985336303711,1.1415939810300124,28.37353134155273,1.721312798982702,27.753887176513672,0.007531787333951101
7761,2010-12-17,29.1233024597168,29.340177536010746,28.89403343200684,28.937408447265625,8749530.0,0.011405253359732193,-2.2727221849116592,0.7894792265757534,98.20846676920434,83.4577781738445,-1.5485164283626887,-2.749300204326598,-3.949964897718587,-5.84425319265128,21.303420564143874,0.5452880859375071,1.0652421497831348,2.389660549163821,-0.2223254281051794,5.001646526432822,1.083667560529321,3.6956535377983215,-1.698161633305812,88.99374113101037,-0.3842363386187486,1.3059929886345,12,-1.003825187683109,-2.100596427917484,-4.580724239349369,-6.3079833984375036,-0.130126953125,4,-0.004468138642758301,2.478269015865818,28.79488945007324,-1.2264102727911583,28.50985336303711,1.1415939810300124,28.37353134155273,-0.004468138642758301
7762,2010-12-20,29.191463470458984,29.30299949645996,28.745319366455078,29.1233024597168,4266800.0,0.0023404286253752016,2.829785840592049,0.36666598263936157,99.51378474623115,87.07409008839478,-1.3626740547626817,-2.6507936838155004,-3.931973487380013,-5.876862531945157,23.356177204644514,0.5576801300048828,1.2367812977535486,2.2657317161560044,-0.47937934580959407,5.010842778121603,0.8931761851732034,3.6382872471388055,-1.383315302128043,90.83974218895004,0.07887203010217547,1.3725555309827995,12,-1.071986198425293,-2.168757438659668,-3.9471373558044434,-5.824660301208496,-0.06816101074218395,0,-0.01931650690564124,-2.2727221849116592,29.1233024597168,2.478269015865818,28.79488945007324,-1.2264102727911583,28.50985336303711,-0.01931650690564124
7763,2010-12-21,29.21005249023437,29.340177536010746,29.017961502075195,29.253427505493164,5466358.0,0.000636796431744413,1.9714436480365214,-0.6363610924558721,99.41177464679922,90.07510835809336,-1.1679840595688198,-2.5055151518037952,-3.861418977166789,-5.859529806471624,25.530148387935164,0.3222160339355504,1.3724389433539805,2.09873714447021,-0.7403223632463032,4.937796652186723,0.6792073906119533,3.5182668983284664,-1.0954984483674686,87.71933929998569,-3.807025117979137,1.4195297538582563,12,-1.000726699829098,-2.187346458435055,-3.9657263755798304,-5.722418785095211,-0.6320381164550746,1,-0.03139584236617887,2.829785840592049,29.191463470458984,-2.2727221849116592,29.1233024597168,2.478269015865818,28.79488945007324,-0.03139584236617887
7764,2010-12-22,29.17906951904297,29.253427505493164,29.061336517333984,29.061336517333984,3838974.0,-0.0010606954986390749,-2.263163010724816,-2.7143045600455102,98.24559982395257,92.88795791755993,-0.8971879357879544,-2.2517812589445114,-3.739814554339574,-5.797783306789945,28.32118295725239,0.1920909881591797,1.5219778526065717,1.8530472755432115,-0.9259366834213871,4.63203123450781,0.4635552960609104,3.2425392550255125,-0.819390778347298,84.14631628537245,-6.30025282138152,1.3894919794822995,12,-0.8860921859741211,-2.1563634872436523,-3.9347434043884277,-5.440479278564453,0.06816101074219105,2,-0.031216801727989907,1.9714436480365214,29.21005249023437,2.829785840592049,29.191463470458984,-2.2727221849116592,29.1233024597168,-0.031216801727989907
7765,2010-12-23,29.0489444732666,29.185266494750977,29.017961502075195,29.185266494750977,3529926.0,-0.00445953376585384,1.4545556301768525,-1.157891326183456,93.62637154479641,94.64891338376302,-0.5543362946458359,-1.9405343343070598,-3.528100451804214,-5.63239211063015,30.994571088005973,0.16730499267578125,1.5979246693541853,1.5447743415832527,-1.1940716736641228,4.283620356830628,0.17535133395956493,2.9141973492069404,-0.49316597350791724,51.0415965268356,-36.66567572863895,1.3694230076236875,12,-0.6940021514892578,-2.026238441467285,-3.68998384475708,-5.310354232788086,0.4895191192626953,3,-0.015785016073197045,-2.263163010724816,29.17906951904297,1.9714436480365214,29.21005249023437,2.829785840592049,29.191463470458984,-0.015785016073197045
7766,2010-12-27,29.216249465942386,29.22864151000977,28.813480377197266,28.9931755065918,2304224.0,0.005759417276925527,2.3499911503744064,-1.636375083948959,93.84288719595293,96.3802482142592,-0.509004378014037,-1.8966501214233666,-3.6047965958179873,-5.76784913283149,33.59921706663131,0.41516113281250355,1.6732700738606425,1.516271591186527,-1.1170181813688913,4.149561363741945,0.19962670490881607,2.832916477464238,-0.5035911589332898,79.16678690637667,-7.46019720316761,1.3166448862777094,12,-0.6878070831298864,-2.19354343414307,-3.823208332061771,-5.477659225463871,0.38417816162109375,0,-0.01930011948899235,1.4545556301768525,29.0489444732666,-2.263163010724816,29.17906951904297,1.9714436480365214,29.21005249023437,-0.01930011948899235
7767,2010-12-28,29.27821350097656,29.33398056030273,29.11710548400879,29.22244453430176,3712934.0,0.00212087575122899,1.5926010374509028,0.25000213757424883,93.01205069495293,96.3100941260523,-0.37102047813876027,-1.7470766298018958,-3.572364992318523,-5.798963547401144,36.40622370517653,0.21687507629394176,1.738316905830473,1.3870752334594698,-1.1116656217598013,3.885816088678741,0.13770480584983247,2.636445661069107,-0.4647331237792933,88.2353580236171,1.076241876936038,1.2493704276096365,12,-0.46783256530761363,-2.2555074691772425,-3.8851723670959437,-5.539623260498043,-0.04957199096678977,1,-0.009735498184520464,2.3499911503744064,29.216249465942386,1.4545556301768525,29.0489444732666,-2.263163010724816,29.17906951904297,-0.009735498184520464
7768,2010-12-29,29.32778549194336,29.414535522460934,28.962194442749023,29.216249465942386,3013017.0,0.0016931357838874117,2.1739214807181972,1.9999657991041275,93.809515084667,96.42147936260267,-0.3028437674471931,-1.5681278410357962,-3.527016733466837,-5.81154383474361,39.06976792773299,0.4523410797119105,1.7778716036414792,1.2405296325683608,-1.043215604919066,3.5242748700557875,0.09865701382464565,2.382402251312076,-0.5143051147460938,85.56704302406072,-2.4723663351564937,1.1418726187437136,12,-0.4585380554199254,-2.2679004669189453,-3.934744358062744,-5.589195251464844,0.3531970977783203,2,-0.006972331145927546,1.5926010374509028,29.27821350097656,2.3499911503744064,29.216249465942386,1.4545556301768525,29.0489444732666,-0.006972331145927546
7769,2010-12-30,29.34637451171875,29.433124542236328,29.13569450378418,29.272016525268555,2279209.0,0.0006338364613480696,1.4000030781306512,0.6666723669135086,93.13983075969725,95.86780902958375,-0.21265664480810642,-1.401891780840348,-3.4315327645236167,-5.7925585919923925,40.78828106060031,0.29743003845214844,1.8054916869999715,1.0961521148681648,-1.047477761451212,3.2397819911875416,0.024337176708478125,2.1679670530278514,-0.4126831054687514,86.0000246250831,-1.3090427681251242,1.0718149381596882,12,-0.2571525573730469,-2.2771949768066406,-3.9533333778381348,-5.607784271240234,0.755966186523441,3,-0.02618245526828633,2.1739214807181972,29.32778549194336,1.5926010374509028,29.27821350097656,2.3499911503744064,29.216249465942386,-0.02618245526828633
7770,2010-12-31,29.17906951904297,29.340177536010746,29.11090850830078,29.32158851623535,2489975.0,-0.005701044693237067,1.5517285300329489,-1.9166602539438244,85.82883959493816,94.49229489910974,0.016623392596763154,-1.074970349877539,-3.1585364209922844,-5.581938589463309,42.33026580949188,0.23546600341796875,1.7119214254782875,0.7925252914428711,-1.2120334148218213,2.7970839977075634,-0.20975406168947686,1.794804644575219,-0.2168750762939453,58.99985224950134,-26.638671214571595,1.0022793531323466,12,-0.08984756469726562,-1.964273452758789,-3.8170108795166016,-5.440479278564453,1.2021121978759766,4,0.0023359555964492795,1.4000030781306512,29.34637451171875,2.1739214807181972,29.32778549194336,1.5926010374509028,29.27821350097656,0.0023359555964492795
7771,2011-01-03,29.53226661682129,29.625213623046875,29.284408569335934,29.414535522460934,5515419.0,0.012104467469321367,1.2449069333551341,-0.8260729915285109,86.51395066688922,93.04786889029397,-0.30448086617808556,-1.261008471703498,-3.4103461512855446,-5.873991505898957,43.92938527207717,0.44614410400390625,1.6472254417918641,0.9985568046569817,-0.878445982053293,2.8755595913672565,0.060055411301842554,1.9370581980121209,-0.4758861541748054,85.98124926282964,0.4685072484338093,0.9385013933551382,1,-0.31291961669921875,-2.221426010131836,-4.191895961761475,-5.793676376342773,-0.8736991882324183,0,0.00020983745637992435,1.5517285300329489,29.17906951904297,1.4000030781306512,29.34637451171875,2.1739214807181972,29.32778549194336,0.00020983745637992435
7772,2011-01-04,29.11710548400879,29.315391540527344,28.78249740600586,28.986980438232425,9030013.0,-0.014057882457827575,1.0235314567557878,1.1052733900363885,66.66666666666677,89.40952355916814,0.11066048981135879,-0.6873420319025598,-2.904322183792047,-5.398193352611347,44.89225743433356,0.7497692108154297,1.5221056847139174,0.4603961944580064,-1.2098436841495257,2.1306360730655385,-0.37472374484575965,1.2955161337617724,0.5081081390380859,39.705902323539135,-42.87674832041803,0.8351199393037668,1,0.08675003051757812,-1.806264877319336,-3.8232078552246094,-5.378515243530273,-0.22926902770996094,1,0.016599251042317187,1.2449069333551341,29.53226661682129,1.5517285300329489,29.17906951904297,1.4000030781306512,29.34637451171875,0.016599251042317187
7773,2011-01-05,29.290605545043945,29.433124542236328,28.97458648681641,29.03655242919922,5065322.0,0.005958698783793626,-1.4262235521489068,1.952376764434335,67.21310510305437,85.96146859017945,-0.056112282816421555,-0.722694164977618,-2.9934574430506515,-5.509728713415804,45.296972198282916,0.4585380554199183,1.361814622901008,0.5226699829101555,-0.9904570334445495,2.0357969992648606,-0.23389352526719875,1.2792334910875098,0.3346080780029297,60.294097676460865,-20.31017462451939,0.7565635081773531,1,-0.08675003051757812,-1.9797649383544922,-4.047828674316406,-5.55201530456543,0.136322021484375,2,-0.002115491772230027,1.0235314567557878,29.11710548400879,1.2449069333551341,29.53226661682129,1.5517285300329489,29.17906951904297,-0.002115491772230027
7774,2011-01-06,29.086122512817386,29.4641056060791,28.96839141845703,29.30299949645996,4738038.0,-0.0069811814546509865,-1.1917809374420212,-0.8536678754025852,56.65722009068731,81.85378509527844,0.14952370188919062,-0.37697898704204036,-2.7014508945609386,-5.24196113204734,45.73927435289464,0.4957141876220703,1.177699658396012,0.21625537872314737,-1.0659213302122588,1.4984320876585535,-0.4248329757445575,0.8573437331908522,0.5222367858886692,36.02934186761346,-40.57248023514904,0.6410883544677036,1,0.11773300170898082,-1.3663158416748082,-3.7643408775329625,-5.143050193786625,0.0991439819335902,3,0.02045168023486643,-1.4262235521489068,29.290605545043945,1.0235314567557878,29.11710548400879,1.2449069333551341,29.53226661682129,0.02045168023486643
7775,2011-01-07,28.875444412231445,29.32158851623535,28.65856742858887,29.19765853881836,5794449.0,-0.007243251502262016,1.326087465663809,1.4856999630626595,44.01196970157757,76.31701648479228,0.3721368067432387,-0.04617404498429778,-2.3973007224826404,-4.978277172882194,45.730031165151075,0.6630210876464808,1.0209049769105967,-0.07218818664550852,-1.127131808596772,0.982755435305755,-0.5996599976211385,0.4552836243301215,0.7163976486206067,22.43602518542753,-50.4255208808388,0.527471810975631,1,0.2664461135864258,-1.0750837326049805,-3.4607162475585938,-4.932372093200684,0.4709300994873047,4,0.04248926071908499,-1.1917809374420212,29.086122512817386,-1.4262235521489068,29.290605545043945,1.0235314567557878,29.11710548400879,0.04248926071908499
7776,2011-01-10,28.84446144104004,28.918819427490234,28.472675323486328,28.646175384521484,5417459.0,-0.001072986817071575,1.5714207190717258,-0.6153859814245884,41.46338945608073,70.58938745825093,0.3853602795482871,0.09406916922386444,-2.266084725463216,-4.894425060886245,45.30231417227489,0.44614410400390625,0.8836390363962856,-0.16947317123413086,-0.9859332536978904,0.6469869112296287,-0.5777032124660089,0.23875686999774715,0.7100496345214857,37.49997595205802,-31.72064081858022,0.4082300412318796,1,0.2044830322265625,-0.9387617111206055,-3.3848090171813965,-4.901389122009277,0.44614410400390625,0,0.05327609527465316,1.326087465663809,28.875444412231445,-1.1917809374420212,29.086122512817386,-1.4262235521489068,29.290605545043945,0.05327609527465316
7777,2011-01-11,28.9931755065918,29.216249465942386,28.85685539245605,29.03655242919922,7960529.0,0.005155723425647629,-1.2745225851621096,-0.21875931857749822,44.98564125721922,65.1645125885345,0.21452068546497927,0.04528150393718988,-2.315165845464147,-4.983129984016411,44.76726965800651,0.3717880249023473,0.7711615560640048,-0.08272352218627432,-0.6451062700252947,0.4796592256527461,-0.36391489610578276,0.1984678517332341,0.4964254238452135,52.49992785617442,-13.78667201315099,0.28119137391950993,1,0.055768966674801135,-1.0502967834472692,-3.5056390762329137,-5.050103187561039,0.0,1,-0.01154092548182084,1.5714207190717258,28.84446144104004,1.326087465663809,28.875444412231445,-1.1917809374420212,29.086122512817386,-0.01154092548182084
7778,2011-01-12,29.24103355407715,29.27821350097656,29.024158477783203,29.11710548400879,4309405.0,0.008548840999806906,1.5624855713736612,-2.857004660979919,51.302074774610844,60.51587303463602,-0.05245325996777339,-0.141508365158991,-2.465448201324257,-5.165663370972744,43.700713532952875,0.2850379943847585,0.6414541832172098,0.12175941467285156,-0.3367563201243087,0.5802751494700118,-0.10749845272572855,0.3510172820714317,0.18755183994282376,77.49997595205802,12.915974600757679,0.22925786739858048,1,-0.19208908081054688,-0.9790382385253906,-3.679140090942383,-5.235997200012207,-0.055767059326171875,2,-0.012078817156894739,-1.2745225851621096,28.9931755065918,1.5714207190717258,28.84446144104004,1.326087465663809,28.875444412231445,-0.012078817156894739
7779,2011-01-13,29.061336517333984,29.272016525268555,28.900230407714844,29.21005249023437,3139218.0,-0.006145372269787952,1.727263823595254,-1.2000184689260034,50.255084613336955,56.56323359223589,0.09226137570351511,0.08603379005439038,-2.1852553505836916,-4.915977491045297,42.31652403077436,0.37178611755371094,0.5187843532891847,-0.08551177978515767,-0.4454476300427821,0.27442407047246675,-0.26547970491397166,0.09445614534365632,0.3098942724539704,69.34291973262933,2.9200724582888995,0.17996792512881263,1,-0.012392044067382812,-0.7993412017822266,-3.090477466583252,-4.777460098266602,-0.4895191192626953,3,0.012579980586105322,1.5624855713736612,29.24103355407715,-1.2745225851621096,28.9931755065918,1.5714207190717258,28.84446144104004,0.012579980586105322
7780,2011-01-14,29.01176643371582,29.07992744445801,28.584211349487305,29.017961502075195,6156915.0,-0.001705705571682703,6.618961069418025,0.04165704758240448,45.57639555956063,52.01461635808826,0.12918943598277366,0.1609361108905567,-2.0358908249734498,-4.784816118157259,40.45053997236812,0.4957160949707067,0.3806390848130725,-0.1459257125854485,-0.4727609119824443,0.18090948681154728,-0.3093433122839464,0.017491887113049387,0.3055510280940368,66.92309877963916,2.0250182939385297,0.16341759969849753,1,-0.04337596893310547,-0.6599225997924805,-3.040907382965088,-4.7278900146484375,-1.226898193359375,4,0.005980334269943821,1.727263823595254,29.061336517333984,1.5624855713736612,29.24103355407715,-1.2745225851621096,28.9931755065918,0.005980334269943821
7781,2011-01-18,28.9931755065918,29.20385551452637,28.92501640319824,29.024158477783203,3738594.0,-0.0006408064523232282,-2.333378936087683,5.001231527093022,43.715812526492286,49.46452145362443,0.07070369012008726,0.17842641766163325,-1.9352404848057603,-4.682627443153063,38.178297315363075,0.2788391113281321,0.24940745199669223,-0.15801029205321981,-0.4928118354485811,0.17679125134214146,-0.3254110637508987,0.009390479644459049,0.27884101867675426,58.92837021137506,-2.8930434772778497,0.16740077169767995,1,-0.024785041809085584,-0.5576801300048864,-2.9851374626159703,-4.67212009429932,-1.2702713012695348,1,0.012182142830358345,6.618961069418025,29.01176643371582,1.727263823595254,29.061336517333984,1.5624855713736612,29.24103355407715,0.012182142830358345
7782,2011-01-19,28.62758636474609,28.89403343200684,28.5036563873291,28.86305046081543,4462719.0,-0.012609489490469583,1.625000801595457,7.599790691948782,36.45081330699566,46.04648903184013,0.40180642143050704,0.526604597674325,-1.4987379198831476,-4.233530481031046,35.84078549016893,0.48951911926269887,0.13801825631338716,-0.4954055786132834,-0.9029847102906885,-0.08782644693587827,-0.6991951444519877,-0.29161601277457905,0.5964696884155316,16.000108350098486,-41.04889026450448,0.203789565838703,1,0.34080410003662465,-0.13012599945068004,-2.3871817588806117,-3.897565841674801,-0.6320381164550746,2,0.0231601495092979,-2.333378936087683,28.9931755065918,6.618961069418025,29.01176643371582,1.727263823595254,29.061336517333984,0.0231601495092979
7783,2011-01-20,28.292978286743164,28.41070938110352,28.05131530761719,28.29917335510254,7762674.0,-0.01168830909248375,2.1351558210344947,0.026310033940591417,31.837587583801906,43.288752086630645,0.648182348787401,0.8316227951484123,-1.0962417840907506,-3.8216573653967245,33.58813589367017,0.5762710571288991,-0.023993492872680378,-0.7841599464416511,-1.3325289025981277,-0.23579099028517447,-1.0583444245198876,-0.5099754683634146,0.9108772277832067,19.79706218290943,-32.20226527076378,0.27418447807823826,1,0.39347362518310547,0.37798213958740234,-1.7210636138916016,-3.3522777557373047,-0.22307205200195312,3,0.024748091655544036,1.625000801595457,28.62758636474609,-2.333378936087683,28.9931755065918,6.618961069418025,29.01176643371582,0.024748091655544036
7784,2011-01-21,28.26819229125977,28.708139419555664,28.15045928955078,28.51605033874512,5092111.0,-0.0008760475914622035,-1.3076862364394435,40.00892857142857,33.483135963698786,42.118881671310774,0.6087612884339144,0.827073743912436,-0.994665390998513,-3.7119413504866294,31.00620383927497,0.5576801300048828,-0.100116670462576,-0.7634020805358865,-1.4172786367398302,-0.10952552433194285,-1.0903403586378602,-0.4364638024339129,0.8434600067138689,18.817303061746294,-30.962369775994325,0.32693827810197235,1,0.3965721130371058,0.5700721740722621,-1.3647675514221227,-2.99288368225098,-0.7063961029052805,4,0.03244191188605838,2.1351558210344947,28.292978286743164,1.625000801595457,28.62758636474609,-2.333378936087683,28.9931755065918,0.03244191188605838
7785,2011-01-24,28.59040641784668,28.615192413330078,28.11328125,28.11328125,4561969.0,0.011398469462319927,-1.1038972460633778,-1.9249936513555317,32.72724347225055,41.14819878421853,0.27028594623618574,0.49407733738184945,-1.2441504605222917,-3.940454259623557,28.433234108796547,0.5019111633300781,-0.19010273864811822,-0.4182610511779785,-1.1010906197038182,0.26456851734786113,-0.7596758354408983,-0.07684626691505869,0.4364189208984435,46.77416952552086,1.5087425374590495,0.34141478426292,1,0.07435798645019531,0.24785804748535156,-1.5444636344909668,-3.2252492904663086,-1.0100193023681605,0,-0.0006501838240322577,-1.3076862364394435,28.26819229125977,2.1351558210344947,28.292978286743164,1.625000801595457,28.62758636474609,-0.0006501838240322577
7786,2011-01-25,28.65237236022949,28.807283401489254,28.36733436584473,28.51605033874512,4267284.0,0.0021673683639602537,-1.0285648954320796,0.28571542788154464,40.20887917316305,40.61744744154562,0.19914937945448585,0.40865299306479486,-1.2667251828920207,-3.9188843796008364,26.265582453868184,0.43994903564452414,-0.2384608282632108,-0.32810125350952646,-1.0213278957136076,0.3651253886945547,-0.674714574611567,0.018512067592514114,0.2964121760253988,71.32361761503853,24.307561393163894,0.34661332110203996,1,0.012392044067386365,0.18589210510254262,-1.5010900497436488,-2.9959831237792933,-0.5638771057128871,1,-0.030276868838866933,-1.1038972460633778,28.59040641784668,-1.3076862364394435,28.26819229125977,2.1351558210344947,28.292978286743164,-0.030276868838866933
7787,2011-01-26,28.9931755065918,29.11710548400879,28.683353424072266,28.72672843933105,4260022.0,0.011894412863186155,-1.4561473617133878,1.9545416386838343,44.146324067643974,39.82236402966042,-0.15830078567860895,0.04785411736638068,-1.545186559636658,-4.1794561075618795,24.06980984494136,0.4647331237793004,-0.23125151760713436,0.026953792572026458,-0.6520741593617458,0.7059817445057988,-0.31256018339486147,0.3664677685389144,-0.9418601989746094,88.37200978558714,41.25778288652697,0.3395139759668867,1,-0.33150959014892933,-0.15491104125976918,-1.4220838546752965,-2.78220367431641,-1.1897163391113317,2,-0.043812769007683494,-1.0285648954320796,28.65237236022949,-1.1038972460633778,28.59040641784668,-1.3076862364394435,28.26819229125977,-0.043812769007683494
7788,2011-01-27,29.1233024597168,29.216249465942386,28.73912239074707,28.94980049133301,2835334.0,0.004488192509144673,1.6551608845866237,0.6511686173449127,50.75379488333638,39.877776281882575,-0.3429488766331268,-0.10369411396585448,-1.613769993945116,-4.231342259825606,22.259002521056754,0.47712707519531605,-0.21150248512637404,0.16730489730835174,-0.4947462038039383,0.8293559984206418,-0.16372065324779328,0.49833044786449676,-1.050671348571779,91.57301136314511,41.277996455818396,0.3310255505561451,1,-0.4895200729370117,-0.2850379943847692,-1.5522108078002965,-2.7264375686645543,-1.158737182617191,3,-0.03872343162269076,-1.4561473617133878,28.9931755065918,-1.0285648954320796,28.65237236022949,-1.1038972460633778,28.59040641784668,-0.03872343162269076
7789,2011-01-28,28.578014373779297,29.38355255126953,28.49746131896973,29.148088455200195,3946939.0,-0.0187234290030035,-1.4237287693459624,-3.28569229923597,44.69025614553844,39.77931634699122,0.14144443866633694,0.4016728683486974,-0.9966242053485317,-3.6048471436365404,20.148725212644965,0.8860912322998011,-0.22443252986865758,-0.3395651817321763,-0.9953794446793971,0.31624908121504447,-0.6674723132057849,-0.011658050258567698,-0.4596385284423796,36.58534388006991,-16.52174173045036,0.3279071314736099,1,0.1394195556640625,0.2602500915527344,-0.961998462677002,-2.181149482727051,-0.07435798645019531,4,-0.01777968659377127,1.6551608845866237,29.1233024597168,-1.4561473617133878,28.9931755065918,-1.0285648954320796,28.65237236022949,-0.01777968659377127
7790,2011-01-31,29.24723052978516,29.272016525268555,28.62758636474609,28.701942443847656,5891925.0,0.023417167730864996,1.1666613226967075,-0.9565214481921082,55.85585685516862,41.12821016128859,-0.548543866788048,-0.2763432753921613,-1.5741374671242134,-4.190712815948071,17.999308695885176,0.6940021514892578,-0.25985912717960247,0.3262429237365758,-0.335970131213724,0.9884559786868756,-0.004863603738574085,0.6573494512117257,-1.052944082092285,86.58535898692013,30.202677963597083,0.3311065274751494,1,-0.5297966003418004,-0.40896606445312855,-1.5893888473510778,-2.8503656387329137,-0.6630191802978551,0,-0.0576271431824712,-1.4237287693459624,28.578014373779297,1.6551608845866237,29.1233024597168,-1.4561473617133878,28.9931755065918,-0.0576271431824712
7791,2011-02-01,29.538463592529297,29.63760757446289,29.32158851623535,29.38974952697754,8117071.0,0.009957628721377398,-1.2173968321946453,0.27272568278486503,57.61246632959871,43.479504941577815,-0.8429373968431442,-0.5977344269882963,-1.7747850972235995,-4.394274786057775,15.617359539546438,0.3903770446777308,-0.2737976797791468,0.6171661376953139,-0.04625589404459518,1.280588169435223,0.28545512182536115,0.9488771535652667,-1.2728211786218218,91.30427509138204,33.00816545301612,0.33171101586995405,2,-0.6940021514892578,-0.6940021514892578,-1.8496394157409668,-3.141598701477051,-1.1835212707519531,1,-0.06628904279049919,1.1666613226967075,29.24723052978516,-1.4237287693459624,28.578014373779297,1.6551608845866237,29.1233024597168,-0.06628904279049919
7792,2011-02-02,29.60042762756348,29.947429656982425,29.38974952697754,29.38974952697754,7871607.0,0.00209774062351209,-4.2941442746433305,1.4166655978658425,55.29197326293327,46.08554779481463,-0.84081198152262,-0.6552264154182872,-1.737583221706334,-4.3710770770642675,14.696352710161587,0.5576801300048864,-0.26920742762744254,0.6549640655517628,-0.0707745789288694,1.380702710032395,0.29209474331144847,1.017833387792077,-1.225028000811573,76.06830298828862,19.36685621885016,0.3628693222403156,2,-0.5700721740722692,-0.6010551452636719,-1.824853420257572,-3.203562736511234,-0.7683582305908239,2,-0.051078058468283394,-1.2173968321946453,29.538463592529297,1.1666613226967075,29.24723052978516,-1.4237287693459624,28.578014373779297,-0.051078058468283394
7793,2011-02-03,29.22864151000977,29.63760757446289,28.89403343200684,29.63760757446289,5209275.0,-0.012560160354153416,2.6363610924557697,-1.9411892518287328,52.331619714940416,48.17982376717482,-0.36022596505453564,-0.3039017060122724,-1.2737010268259397,-3.918196856051697,13.189071604869229,0.7435741424560511,-0.2670916550373974,0.2862761497497601,-0.43376530229367205,1.0063176017931923,-0.07374457627195596,0.6462968757714762,-0.6960388802348092,50.42732119531544,-4.48194218095643,0.36002072602171575,2,-0.19828605651855824,-0.22926902770996094,-1.3120980262756383,-2.831776618957523,-0.81793212890625,3,-0.04875978728061059,-4.2941442746433305,29.60042762756348,-1.2173968321946453,29.538463592529297,1.1666613226967075,29.24723052978516,-0.04875978728061059
7794,2011-02-04,29.68098258972168,29.73674964904785,29.03655242919922,29.24103355407715,4313439.0,0.015475952912727742,1.5393240551159315,-1.0757592716961515,58.38508960518655,51.03069555972326,-0.6605516170201291,-0.7477287966132451,-1.6070146411577184,-4.283022010294957,11.615122606817973,0.7001972198486328,-0.1981133189827844,0.7088742256164551,-0.08184562061698486,1.499594071849895,0.3135143024997369,1.1042341487331733,-1.0068972572259725,79.8122194636244,25.33113406544934,0.39535992311671936,2,-0.5236005783081019,-0.6816101074218714,-1.716416358947754,-3.246938705444336,-1.1215572357177734,4,-0.057828857499362396,2.6363610924557697,29.22864151000977,-4.2941442746433305,29.60042762756348,-1.2173968321946453,29.538463592529297,-0.057828857499362396
7795,2011-02-07,30.10234069824219,30.20767974853516,29.674785614013672,29.773929595947266,4340229.0,0.01419623178736762,-1.0235241288902222,0.7464753316569924,62.62342924026978,53.521201122735135,-0.9441781072299662,-1.13041506093575,-1.9213717461220803,-4.606401888280782,11.03475938252943,0.5328941345214879,-0.06274857658426569,1.06888751983643,0.13274792250506806,2.005027117167792,0.600817721170749,1.536957318502111,-1.3009209332978138,91.98117111374721,36.49030904880292,0.46806979866568044,2,-0.7497701644897461,-0.9728431701660156,-2.023139953613285,-3.659002304077152,-1.9208984375,0,-0.05310830566097613,1.5393240551159315,29.68098258972168,2.6363610924557697,29.22864151000977,-4.2941442746433305,29.60042762756348,-0.05310830566097613
7796,2011-02-08,30.381181716918945,30.40596580505371,29.78012466430664,30.16430473327637,6880717.0,0.009263100882152875,3.697710710553066,0.6603826183921485,70.35971624496267,56.43380025354832,-1.0638760827704203,-1.3578432481061071,-2.081772700326077,-4.791079609095313,10.978265820403893,0.6258411407470703,0.0859452329710102,1.2708925247192369,0.16347482969497307,2.3783102197435007,0.7171836772071067,1.824601372231367,-1.4110107539436747,98.36076741416548,36.31003032636456,0.5537088475121313,2,-0.9294681549072266,-1.152541160583496,-2.229172706604004,-3.9378433227539062,-1.7288093566894567,1,-0.05914748096947553,-1.0235241288902222,30.10234069824219,1.5393240551159315,29.68098258972168,2.6363610924557697,29.22864151000977,-0.05914748096947553
7797,2011-02-09,28.65856742858887,29.22864151000977,28.37353134155273,28.42930030822754,25559162.0,-0.056700042295286024,-4.0181777479291965,1.0571297908641921,53.20999819800391,56.70671173295582,0.6775323231588182,0.35670624234029447,-0.26328730842621795,-2.987221614829128,10.050135456174065,2.0076503753662145,0.1815917663965756,-0.4349913597106898,-1.5598319403705112,0.6898492209491316,-0.9974116500406005,0.1274289306192209,1.7473983764648402,14.024367926981004,-51.16646668332429,0.562420290329911,2,0.7311811447143519,0.5700731277465785,-0.393473625183109,-2.066514968872074,0.22307205200194957,2,-0.010594566792917925,3.697710710553066,30.381181716918945,-1.0235241288902222,30.10234069824219,1.5393240551159315,29.68098258972168,-0.010594566792917925
7798,2011-02-10,28.887836456298828,28.962194442749023,28.28058433532715,28.38592529296875,9606311.0,0.008000017037880447,1.0952403288031052,2.189198183058484,55.25209309664488,57.88024917196765,0.45969135505015046,0.10500343506121013,-0.3904463540269525,-3.141004118855186,9.015018601387563,0.681610107421875,0.25509927995246784,-0.18806247711181712,-1.3142437786202734,0.9381188243966392,-0.751153127866047,0.3750281736424128,1.5181293487548828,28.57144139163897,-40.730307794045785,0.5630906507542286,2,0.45543861389160156,0.3408041000366211,-0.630488395690918,-2.2957839965820312,0.9666461944580114,3,-0.0019304685351059225,-4.0181777479291965,28.65856742858887,3.697710710553066,30.381181716918945,-1.0235241288902222,30.10234069824219,-0.0019304685351059225
7799,2011-02-11,29.42692756652832,29.482696533203125,28.708139419555664,28.76390838623047,6114472.0,0.018661525969416948,1.0,1.3209891087077137,56.8389068177934,57.989476945592614,0.05999085313854735,-0.42719678407478767,-0.841031602576507,-3.6032799984636625,7.965254302712722,0.7745571136474609,0.3111781346420308,0.3327490806579583,-0.8042531398567903,1.4697513011727068,-0.23575202959941777,0.9012501909153343,0.8940229797363273,53.93588151253867,-17.46299333703594,0.5685011102573746,2,-0.08365249633789062,-0.1982870101928711,-1.1695795059204102,-2.8348751068115234,-0.012392044067386365,4,-0.03453361493915186,1.0952403288031052,28.887836456298828,-4.0181777479291965,28.65856742858887,3.697710710553066,30.381181716918945,-0.03453361493915186
7800,2011-02-14,29.185266494750977,29.55705261230469,29.10471343994141,29.42692756652832,4788873.0,-0.008212242723301566,-1.246157051798151,-0.3644857931090034,54.232278932009685,57.613900568082734,0.3262462630525924,-0.18115919109835232,-0.5236338266562583,-3.282361985094436,7.658665911361148,0.45233917236328125,0.3343767274749254,0.08241300582885813,-1.0545892300043391,1.2194152416620554,-0.4860881120877387,0.650914123745455,1.05406940307617,42.56563691318051,-27.651292911246685,0.5685011179165984,2,0.15800857543945312,0.043374061584472656,-0.7234354019165039,-2.3701419830322266,0.22926902770995738,0,-0.021443735689705923,1.0,29.42692756652832,1.0952403288031052,28.887836456298828,-4.0181777479291965,28.65856742858887,-0.021443735689705923
7801,2011-02-15,29.34637451171875,29.352569580078125,28.69574737548828,29.01176643371582,6809709.0,0.005520183171763948,2.785738235665954,-1.3846172059984214,52.887548136717605,57.34674222072544,0.15089294172633316,-0.33144294994978196,-0.609966262047493,-3.3548532341172432,7.230263625180632,0.6568222045898438,0.4287616130965368,0.2258610725402832,-0.9149339090175417,1.366656054098108,-0.34453641823862924,0.7962585633191956,0.8146113236083963,83.49523412483147,14.931420900684614,0.5703974907789131,2,-0.0030994415283203125,-0.11773395538330078,-0.875248908996582,-2.53125,0.3965721130371094,1,-0.03969595121575831,-1.246157051798151,29.185266494750977,1.0,29.42692756652832,1.0952403288031052,28.887836456298828,-0.03969595121575831
7802,2011-02-16,29.290605545043945,29.71196365356445,28.999372482299805,29.38355255126953,4895063.0,-0.0019003698958633963,-1.1100897741103672,-0.27777872781891455,51.384606253435244,57.241518502780416,0.17667071345331564,-0.2355312332902173,-0.4807254128397318,-3.214047590304318,7.560859753791077,0.7125911712646449,0.4337171825507653,0.13694114685058523,-0.9818633988327292,1.2557456925338997,-0.4224611259910702,0.6963434196922407,0.795164230283202,70.56279190624372,4.706681636209225,0.5594022728416568,2,0.052669525146484375,-0.061964988708496094,-0.8132834434509277,-2.4754810333251953,0.5638771057128942,2,-0.021789688978364197,2.785738235665954,29.34637451171875,-1.246157051798151,29.185266494750977,1.0,29.42692756652832,-0.021789688978364197
7803,2011-02-17,28.9931755065918,29.22864151000977,28.937408447265625,29.15428352355957,5764916.0,-0.010154451672047093,-1.1363760380011874,1.7333319652787371,53.58287808825383,56.70793944534344,0.48856520532817527,0.12337074178160279,-0.12494897805883909,-2.8283906028520995,7.212001423138547,0.3531970977783203,0.40007654084388733,-0.1954987525939913,-1.2424139654578852,0.8514164602699026,-0.7189563590259382,0.32795885383795564,1.0203868511353456,29.268191970570467,-38.62611549491929,0.523457606431947,2,0.35009956359862926,0.2354650497436488,-0.497263908386234,-2.1780509948730504,0.6940040588378906,3,-0.003846975160607058,-1.1100897741103672,29.290605545043945,2.785738235665954,29.34637451171875,-1.246157051798151,29.185266494750977,-0.003846975160607058
7804,2011-02-18,29.185266494750977,29.35876655578613,29.017961502075195,29.03035545349121,5478623.0,0.006625386312565373,-2.79306684781451,-0.9615352741307468,49.41725410031613,55.24058665201525,0.2444708014688075,0.003696909775221968,-0.25465920817295995,-2.9369698324585336,7.483612608536033,0.36559104919432883,0.37509258113487576,-0.04926147460937358,-1.002574010067626,0.9040510608488788,-0.5259177423384997,0.4273947931197526,0.7589767420801685,48.170761463240844,-16.642160826111642,0.47665626772912595,2,0.15800857543945312,0.043374061584472656,-0.5297966003417969,-2.3701419830322266,0.656824111938473,4,0.022929931310588625,-1.1363760380011874,28.9931755065918,-1.1100897741103672,29.290605545043945,2.785738235665954,29.34637451171875,0.022929931310588625
7805,2011-02-22,28.57181739807129,29.11710548400879,28.472675323486328,28.83826446533203,6429814.0,-0.02101913637793984,-1.7733457006480529,-1.720000492501662,41.4285767440224,52.02601559635522,0.6906085827809108,0.6489541766630005,0.4065389934038137,-2.2443113421793086,7.865910826284386,0.7125911712646484,0.37334346159691023,-0.6617811203002937,-1.6177703521637667,0.2942081115631794,-1.1397757362320284,-0.18378650436855892,1.3058794826996944,7.999919968479917,-51.25356327742281,0.4779946159317361,2,0.4244565963745117,0.6568231582641602,0.08365249633789062,-1.6420583724975586,1.6668453216552699,1,0.029494732961807824,-2.79306684781451,29.185266494750977,-1.1363760380011874,28.9931755065918,-1.1100897741103672,29.290605545043945,0.029494732961807824
7806,2011-02-23,27.784868240356445,28.54703140258789,27.245777130126953,28.48506736755371,9407488.0,-0.02754284569129184,2.157896685798926,2.627910805683811,35.73516338662557,50.08436728397985,1.1963492894162577,1.441485509948393,1.2266849909084527,-1.381825794840374,8.86669730613362,1.326040267944336,0.2825217616386233,-1.4053550720214858,-2.535279671831418,-0.2754304722115535,-1.970317371926452,-0.8403927721165196,2.028944138596785,21.85929998020099,-33.810369107018914,0.5649622999049662,2,0.6940021514892578,1.0410032272338867,0.875248908996582,-0.8551092147827148,2.1501674652099645,2,0.05865305057439363,-1.7733457006480529,28.57181739807129,-2.79306684781451,29.185266494750977,-1.1363760380011874,28.9931755065918,0.05865305057439363
7807,2011-02-24,27.722904205322266,28.05131530761719,27.518421173095703,27.716707229614254,6987230.0,-0.002230136004178651,-1.6461520976289086,-0.008850304816597557,37.56398066040196,48.11902145773064,1.242269752861482,1.4792462979090715,1.3142193507150424,-1.2458976056022344,9.348621953271547,0.5328941345214879,0.11846127897459624,-1.4038055419921882,-2.7095002488891033,-0.09811083509527307,-2.056652895440646,-0.7509581885437306,1.9368260587013886,22.580665544337315,-32.3578598144536,0.6528473534484572,2,0.7559661865234375,1.1029672622680664,0.9790387153625488,-0.7931451797485352,2.218328475952145,3,0.07286546908912173,2.157896685798926,27.784868240356445,-1.7733457006480529,28.57181739807129,-2.79306684781451,29.185266494750977,0.07286546908912173
7808,2011-02-25,27.995548248291016,28.01413726806641,27.5927791595459,27.79106521606445,4034893.0,0.009834613320072183,2.487182320441916,32.997229916879164,35.6540196045643,45.76514510070519,0.9272547327131306,1.1781880627952361,1.05086494512123,-1.44372528252768,9.681280502843642,0.42135810852051137,-0.11871483840498698,-1.0747737884521484,-2.4750675110526537,0.3255199341483568,-1.7749206497523993,-0.3746269271518976,1.5193448276988377,35.483902998244346,-15.634589640264394,0.7001468613002522,2,0.4833221435546875,0.8303232192993164,0.7373771667480469,-0.8365201950073242,1.716415405273434,4,0.06640107155534292,-1.6461520976289086,27.722904205322266,2.157896685798926,27.784868240356445,-1.7733457006480529,28.57181739807129,0.06640107155534292
7809,2011-02-28,28.06990623474121,28.311567306518555,27.828243255615234,28.0079402923584,4114293.0,0.002656064663950186,-1.2941144517776149,0.30303708678456304,31.61437817151584,43.25204501620587,0.7153910250310247,1.1213018454852524,0.9824574359712557,-1.4529583038470442,10.368285220589861,0.4833240509033203,-0.15078217608790467,-0.9750103950500488,-2.4302704129247914,0.48024962282469374,-1.7026404039874201,-0.24738038611267754,1.3088398844968694,44.03979146175524,-1.8309533510539637,0.727630008937371,2,0.4089641571044922,0.7559652328491211,0.608799934387207,-0.9046821594238281,1.6110763549804688,0,0.05761591496471885,2.487182320441916,27.995548248291016,-1.6461520976289086,27.722904205322266,2.157896685798926,27.784868240356445,0.05761591496471885
7810,2011-03-01,27.56179618835449,28.311567306518555,27.481243133544922,28.19383430480957,7506721.0,-0.01810159400382505,-1.0937533065920217,-10.199766067471124,25.511320487145994,40.210241944031246,1.0828690752621668,1.5775510609549848,1.4815473915933808,-0.8920096645238083,11.226928473773166,0.8303241729736328,-0.23219048965768962,-1.3988487243652372,-2.9933223416433705,0.1956248929128961,-2.196085533004304,-0.6016119157261706,1.6889717915369253,24.285726849517193,-14.328004760390083,0.7972368086390674,3,0.9170742034912145,1.2640752792358434,1.1897182464599645,-0.3965721130371058,2.0696144104003977,1,0.08273388289905581,-1.2941144517776149,28.06990623474121,2.487182320441916,27.995548248291016,-1.6461520976289086,27.722904205322266,0.08273388289905581
7811,2011-03-02,27.58038711547852,27.853029251098636,27.351118087768555,27.481243133544922,5329990.0,0.0006745179812295277,-1.79309649411442,-0.1568639285391,36.69729261357886,38.57831820626944,0.8799667708550309,1.4806586247967566,1.4433790744778072,-0.8591951915039964,11.501135350800059,0.5019111633300817,-0.3770086596102189,-1.2823539733886697,-2.965438737651226,0.40073079087388663,-2.1238963555199497,-0.4408115912573898,1.5500814134270264,23.87102027198817,-17.11560730592112,0.8415423821312786,3,0.7218847274780238,1.2454843521118129,1.171127319335934,-0.41516304016113637,2.4228096008300746,2,0.09638282425543543,-1.0937533065920217,27.56179618835449,-1.2941144517776149,28.06990623474121,2.487182320441916,27.995548248291016,0.09638282425543543
7812,2011-03-03,28.0884952545166,28.292978286743164,27.66094017028809,27.89020919799805,5985527.0,0.0184228066455574,1.0816332940714448,1.999980761831366,40.77255278944859,37.154948728624404,0.20496071432977914,0.8995953082200039,0.9189967937587262,-1.315092812282245,11.012936274755432,0.7125911712646449,-0.4842183295020668,-0.6986492156982429,-2.378038593772299,0.9807401623758132,-1.538343904735271,0.14104547333878514,0.9288917904622274,76.77419611082867,32.80365659247484,0.8396946890370283,3,0.2137765884399414,0.7373762130737305,0.6630191802978516,-0.9232711791992188,1.6420593261718786,3,0.0657400987243304,-1.79309649411442,27.58038711547852,-1.0937533065920217,27.56179618835449,-1.2941144517776149,28.06990623474121,0.0657400987243304
7813,2011-03-04,27.80345916748047,28.1628532409668,27.58658218383789,28.13187026977539,6881363.0,-0.01014778771355862,1.9523818830311854,-1.6562490982022056,30.09122579190452,35.007612249912,0.33915367506943994,1.13033888441511,1.1835117859790358,-0.9784789167249812,11.58364312897804,0.5762710571289098,-0.6104531310143173,-0.9124261856079094,-2.6333693877250717,0.8085170165092528,-1.7728977866664906,-0.05195458454932833,1.1076312826072474,47.09682416115912,4.205617822171341,0.8604716010585808,3,0.37798213958740234,1.0224123001098633,0.9465060234069824,-0.6382350921630859,2.020040512084961,4,0.07688876052855775,1.0816332940714448,28.0884952545166,-1.79309649411442,27.58038711547852,-1.0937533065920217,27.56179618835449,0.07688876052855775
7814,2011-03-07,27.96456527709961,28.169048309326172,27.5432071685791,27.958370208740234,6202102.0,0.005794462791434807,2.014931270214643,-0.018863760439534912,34.72868801567603,34.263180168984626,-0.014883803351779079,0.8791229937645468,1.0043323746733677,-1.0865467655559193,12.032517805139843,0.6258411407470703,-0.7297287743454675,-0.665499210357666,-2.354695899488565,1.023697478773233,-1.5100975549231173,0.17909913420778523,0.8466063737904612,63.87086140061007,20.07352600931003,0.8445983445654498,3,-0.0681610107421875,0.8613061904907227,0.7714581489562988,-0.7993412017822266,1.2021121978759766,0,0.06248616272593366,1.9523818830311854,27.80345916748047,1.0816332940714448,28.0884952545166,-1.79309649411442,27.58038711547852,0.06248616272593366
7815,2011-03-08,28.5036563873291,28.75151443481445,27.90260124206543,27.970762252807614,4487410.0,0.019277650300931315,-1.5370373537174054,86.01908866995132,40.36826806406171,34.77796957758864,-0.6310186964565219,0.22569290561290956,0.4572545771877685,-1.5735765332171106,11.414254118194677,0.8489131927490199,-0.8399292938034932,-0.04647388458251811,-1.5870939306301608,1.4941461614651246,-0.8167839076063395,0.7238361384413032,-1.2578792572021484,82.30086446539231,41.72707151484047,0.7703100230238212,3,-0.45234012603759766,0.32221508026123047,0.27419281005859375,-1.3384323120117188,0.8241291046142578,1,0.041304392194256856,2.014931270214643,27.96456527709961,1.9523818830311854,27.80345916748047,1.0816332940714448,28.0884952545166,0.041304392194256856
7816,2011-03-09,28.584211349487305,28.608997344970703,27.958370208740234,28.36113929748535,4871663.0,0.00282612732428289,3.772722184911574,0.4186048176384238,41.97184942660093,35.267732773832975,-0.6551597503526523,0.0038059446323188695,0.3640907501284971,-1.5984018393545227,10.47378098784935,0.6506271362304688,-0.943070243718811,0.12392959594726705,-1.1543200378849008,1.4021792297794349,-0.5151952209688169,0.763054412863351,-1.3083194732666001,86.15392872308041,47.33397234356669,0.6391248169160834,3,-0.5328950881958008,0.24166011810302734,0.19363784790039062,-1.4189872741699219,0.3655891418457067,2,0.03663558306590686,-1.5370373537174054,28.5036563873291,2.014931270214643,27.96456527709961,1.9523818830311854,27.80345916748047,0.03663558306590686
7817,2011-03-10,28.354942321777344,28.77630043029785,27.5927791595459,28.14426231384277,6946077.0,-0.008020827473838033,1.2470581205650002,0.9444482446090074,42.632350739367425,36.043102899922204,-0.36521388029594704,0.22046520560031269,0.5758292276518944,-1.3135769076186818,10.712811065576815,1.1835212707519531,-0.9570680076684539,-0.09015817642211843,-1.3657013942042582,1.1853850413600213,-0.7279297853131865,0.5476134324689497,-1.0495379943847638,65.82917759738652,24.735175090155977,0.637771608891069,3,-0.2912330627441406,0.4709291458129883,0.4895191192626953,-1.1835212707519531,0.6320381164550817,3,0.05812935099026273,3.772722184911574,28.584211349487305,-1.5370373537174054,28.5036563873291,2.014931270214643,27.96456527709961,0.05812935099026273
7818,2011-03-11,28.832069396972656,28.986980438232425,28.224817276000977,28.27438926696777,3704058.0,0.01682694571481691,-1.320752689733288,2.6470481725920214,46.17450474135242,37.66089474101516,-0.794781455911739,-0.27516169647775257,0.08475632066752325,-1.7327990130295134,10.71821085553961,0.7621631622314489,-0.8461366910559249,0.3897572517395034,-0.8819489522342927,1.6614634557132995,-0.2460958502473929,1.0256103537263996,-1.4678292254638663,89.2704038427747,47.044468069324125,0.6358531019868974,3,-0.663020133972168,-0.006197929382324219,0.18279457092285156,-1.5057373046875,-0.21068000793456676,4,0.031162701897844425,1.2470581205650002,28.354942321777344,3.772722184911574,28.584211349487305,-1.5370373537174054,28.5036563873291,0.031162701897844425
7819,2011-03-14,28.41070938110352,28.85685539245605,28.026531219482425,28.701942443847656,4270673.0,-0.014614282799741751,1.7628709603716675,-0.5222224122304399,48.179269535017205,40.17955574633419,-0.3576000794500658,0.06973774030629087,0.4863874603554592,-1.2469864703012696,11.611807166107733,0.8303241729736257,-0.7526146650701264,0.019208145141604405,-1.1650544871499342,1.203470777433143,-0.5729231710041631,0.6113394612873719,-0.9491047935913102,58.666580935013236,11.610979682602483,0.5921313161457689,3,-0.2416601181030309,0.41516208648681285,0.6041545867919886,-1.084377288818363,0.6382350921630824,0,0.049727385526022294,-1.320752689733288,28.832069396972656,1.2470581205650002,28.354942321777344,3.772722184911574,28.584211349487305,0.049727385526022294
7820,2011-03-15,28.559425354003906,28.75151443481445,27.332529067993164,27.60517120361328,5844801.0,0.005234504035274146,1.1203692619890502,-3.276599646342302,60.22913158012729,42.79420452039512,-0.39104261233476123,-0.1352004953297552,0.32465750233673774,-1.3340841534150059,12.746469810410293,1.4189853668212855,-0.6587039997809292,0.1992161750793464,-0.9284569562039735,1.3268893063626663,-0.3646203905623153,0.7630527407210081,0.4275550842285192,74.15728912197113,22.926640845592843,0.5638365656416605,3,-0.3996706008911133,0.2664461135864258,0.5189518928527868,-1.23309326171875,1.6978263854980469,1,0.021262756986339282,1.7628709603716675,28.41070938110352,-1.320752689733288,28.832069396972656,1.2470581205650002,28.354942321777344,0.021262756986339282
7821,2011-03-16,28.18144226074219,28.75771141052246,27.93358421325684,28.44788932800293,6188385.0,-0.013234968441293349,-1.1626004459537689,-0.2792202340976649,55.58912667657996,44.440490507854165,0.09070493720822626,0.15919606020512944,0.673579753560432,-0.901298951478875,13.572155609699704,0.8241271972656214,-0.5529576264049361,-0.12052030563354066,-1.1497667312745463,0.908726120007465,-0.6351435184540435,0.39410290718696217,0.7724491500854498,51.31085796896284,-3.397428873556656,0.5146232128205027,3,-0.021687507629398084,0.644429206848141,1.0595917701721191,-0.7249851226806676,2.9247226715087855,2,0.04067723789985256,1.1203692619890502,28.559425354003906,1.7628709603716675,28.41070938110352,-1.320752689733288,28.832069396972656,0.04067723789985256
7822,2011-03-17,28.65237236022949,29.01176643371582,28.435495376586914,28.615192413330078,3172624.0,0.01671064579059256,-1.9062471443206248,-0.13953971151435912,57.636884668216354,47.50111927188881,-0.326122912729641,-0.38156344014641164,0.19184582116973203,-1.3179908136345233,14.70555691114348,0.8303241729736293,-0.33988455402936424,0.3823214530944803,-0.5531670460048765,1.3178099521938371,-0.08542279645519812,0.8500657026441587,-1.3198432922363246,78.59778011004018,20.571340980108488,0.4677442495496775,3,-0.48022460937499645,-0.1735019683837855,0.6878046989440953,-0.9511556625366175,2.441400527954105,3,0.010380576078103942,-1.1626004459537689,28.18144226074219,1.1203692619890502,28.559425354003906,1.7628709603716675,28.41070938110352,0.010380576078103942
7823,2011-03-18,28.88163948059082,29.185266494750977,28.745319366455078,29.15428352355957,4673969.0,0.00800168019174441,1.6296114733913996,-7.333093931155474,59.109851128119566,50.210137395493646,-0.43177191944313975,-0.653099762396927,-0.05137706103431938,-1.4962807231257749,15.817192320189355,0.5328941345214879,-0.21792998620498594,0.6171653747558601,-0.3013481107293501,1.5356788602410703,0.15790863201325323,1.076422117498467,-1.515525665283203,83.61197815863812,22.832494462914454,0.4592567427426052,3,-0.62274169921875,-0.4027690887451172,0.4275550842285156,-1.1804227828979492,2.5219535827636683,4,0.0036473330301209916,-1.9062471443206248,28.65237236022949,-1.1626004459537689,28.18144226074219,1.1203692619890502,28.559425354003906,0.0036473330301209916
7824,2011-03-21,29.85448265075684,29.95362663269043,29.13569450378418,29.216249465942386,3763770.0,0.03368379315238634,-1.0465107400390192,-2.340902731139467,73.2997401034625,53.86918984431596,-1.2385884282694555,-1.6582559527042342,-1.020567100127483,-2.410092286240527,16.57334075493,1.0719871520996094,-0.11755972672472836,1.556547737121587,0.4644426336773684,2.6486528405658056,1.0104951853994777,2.1026002888436963,-2.4156027282714874,96.2174631242679,29.548549319362834,0.5460525517221096,3,-1.2114048004150426,-1.254780769348148,-0.5685248374939,-2.1532659530639684,1.6172714233398402,0,-0.04130345436374494,1.6296114733913996,28.88163948059082,-1.9062471443206248,28.65237236022949,-1.1626004459537689,28.18144226074219,-0.04130345436374494
7825,2011-03-22,29.414535522460934,29.94123268127441,29.32778549194336,29.904054641723636,3440036.0,-0.014736384262373114,1.175826108722654,-0.7669910166219501,67.16936866161973,56.6689142037625,-0.732919438887226,-1.2141895308468733,-0.5752119211942919,-1.909807510461274,16.89614595191343,0.6134471893310511,0.056296832359578275,1.0744647026061962,-0.1221595850940922,2.2710889903064846,0.476152558756052,1.6727768464563404,-1.8247707973632785,73.3128816977688,1.1794988531777477,0.5983121438501438,3,-0.7714576721191371,-0.8148336410522425,-0.1285777091979945,-1.7133188247680629,2.0014514923095774,1,-0.012428924771399785,-1.0465107400390192,29.85448265075684,1.6296114733913996,28.88163948059082,-1.9062471443206248,28.65237236022949,-0.012428924771399785
7826,2011-03-23,29.414535522460934,29.526071548461914,29.017961502075195,29.377355575561523,2154945.0,0.0,2.904754226915945,-0.07595198111037976,63.71794846497932,59.011758395497154,-0.6735864763372952,-1.1445190681120927,-0.5686935416874732,-1.8462848675962995,15.867754131976247,0.5081100463867188,0.20641238858065236,0.9929813385009716,-0.2648367161551164,2.2507993931570596,0.3640723111729294,1.6218903658290138,-1.682939082907712,64.48982207156816,-6.765031167754586,0.6289090273280439,3,-0.7714576721191371,-0.8148336410522425,-0.1285777091979945,-1.3043527603149379,1.8775234222412145,2,0.02864965235971595,1.175826108722654,29.414535522460934,-1.0465107400390192,29.85448265075684,1.6296114733913996,28.88163948059082,0.02864965235971595
7827,2011-03-24,29.74294662475586,29.78012466430664,29.32158851623535,29.625213623046875,3517661.0,0.011164925655349878,3.774203157581174,3.1665726158111065,69.88562806004194,61.64632765312932,-0.8765861237124319,-1.3848353946602785,-0.8914299362206393,-2.110795412062334,14.724927073774484,0.45853614807128906,0.31101456394165794,1.2203903198242188,-0.12273583324796533,2.563516472896403,0.5488272432881267,1.8919533963603108,-1.8780283736144057,82.56403699441674,7.912417944894855,0.6715630765360926,3,-1.0998687744140625,-1.143244743347168,-0.4569888114929199,-1.5522098541259766,1.5181293487548864,3,0.04583333066134321,2.904754226915945,29.414535522460934,1.175826108722654,29.414535522460934,-1.0465107400390192,29.85448265075684,0.04583333066134321
7828,2011-03-25,29.85448265075684,30.07755470275879,29.65619659423828,29.84209060668945,3057074.0,0.003749999198403131,-1.1935448637431052,0.10525548391283616,69.57637576424764,64.02378390082158,-0.9251281748281386,-1.4229178157282512,-1.003868624090412,-2.1605964491979286,13.669227856570718,0.4213581085205078,0.4119895384712322,1.2389796257019086,-0.20414934273848928,2.6821085941423064,0.5174151414817096,1.9605441099221075,-1.8642418967224472,78.94738736922478,2.810953989014152,0.7215644842201989,3,-1.149440765380863,-1.1928167343139684,-0.5685248374939,-1.558406829833988,1.4561653137206996,4,0.04151102706833676,3.774203157581174,29.74294662475586,2.904754226915945,29.414535522460934,1.175826108722654,29.414535522460934,0.04151102706833676
7829,2011-03-28,29.68717956542969,29.959821701049805,29.68098258972168,29.86687660217285,2598586.0,-0.005603951918520589,-1.903198260368778,-14.501000461742976,63.28234938028535,64.36303032306138,-0.6232584378509038,-1.1892118203780377,-0.8336378291407591,-1.9304203898130972,13.064530262475149,0.278839111328125,0.5312060971007462,0.990812873840337,-0.5039137789488564,2.4855395266295304,0.2434495474457421,1.738176200234932,-1.5299536954973476,63.1580178999593,-11.694742493274425,0.7473633263945964,3,-0.6816101074218786,-1.02551364898682,-0.4012217521667516,-1.3539247512817418,1.23309326171875,0,0.057816657663348314,-1.1935448637431052,29.85448265075684,3.774203157581174,29.74294662475586,2.904754226915945,29.414535522460934,0.057816657663348314
7830,2011-03-29,29.84209060668945,29.891660690307614,29.30299949645996,29.58183860778809,1795545.0,0.00521811244878756,2.275871036221353,-1.4482820842134203,63.88509093542784,65.28480412960002,-0.6449083635699289,-1.2274623680765906,-0.9821626814693651,-2.0220076950125936,11.880035648938303,0.5886611938476527,0.6091608934110653,1.031709194183346,-0.44640716205553943,2.5098255504222315,0.2926510160639033,1.7707673723027888,-1.5312384301309905,77.77787778201763,4.174753525107306,0.739058178119443,3,-0.585565567016598,-1.1804246902465785,-0.5561327934265101,-1.1897192001342738,0.6754112243652415,1,0.05460956100179937,-1.903198260368778,29.68717956542969,-1.1935448637431052,29.85448265075684,3.774203157581174,29.74294662475586,0.05460956100179937
7831,2011-03-30,30.23866271972656,30.28203773498535,29.91025161743164,29.92884063720703,3103068.0,0.013289019132869173,-1.1428587133371444,1.1904695596092445,70.0527749487113,66.66434749409946,-0.8034686493627028,-1.4911226640552542,-1.3670094007503302,-2.362003234350759,10.64427664862784,0.439947128295902,0.7255968388627139,1.2953675270080538,-0.19507309203099865,2.7858081460471062,0.5501472174885293,2.0405878365275782,-1.786474341072072,95.56963011739732,20.116361448295564,0.7452203095195254,3,-0.7249841690063441,-1.4747552871704066,-1.126205444335934,-1.5862913131713832,0.7931461334228516,2,0.03893440348061139,2.275871036221353,29.84209060668945,-1.903198260368778,29.68717956542969,-1.1935448637431052,29.85448265075684,0.03893440348061139
7832,2011-03-31,29.93503570556641,30.20148468017578,29.922643661499023,30.04037666320801,4152218.0,-0.010041019901388504,-3.285739413394076,-0.3400046787657947,62.1917651106779,67.0067823810504,-0.3338720247903062,-1.0983788979565823,-1.0431575791378442,-2.007245246165997,10.092846675826209,0.3160190582275355,0.7759944624242721,0.8994134902954123,-0.5968339993154785,2.395660979906303,0.15128974548996865,1.647537235100856,-1.299862391278836,64.55684612057749,-8.770726668133591,0.7481237448054446,3,-0.28503608703613637,-1.127752304077152,-1.2826647758483922,-1.192815780639652,1.5862903594970703,3,0.04533227394425321,-1.1428587133371444,30.23866271972656,2.275871036221353,29.84209060668945,-1.903198260368778,29.68717956542969,0.04533227394425321
7833,2011-04-01,29.94123268127441,30.251054763793945,29.848285675048828,30.11473274230957,3881095.0,0.00020701414118740047,-1.2413785783278317,1.6470332615111964,68.6274637251538,66.48764056123831,-0.1944028466042731,-0.986801331233444,-1.0178536774593212,-1.9620529346343076,9.378272941399818,0.4027690887451172,0.8857151362822151,0.7987217903137172,-0.6308526309572571,2.2282962115846914,0.08393457967823181,1.5135090009492025,-1.1413729249170608,65.18981176626407,-9.579507198480115,0.714787210635487,4,-0.2912330627441371,-1.1339492797851527,-1.288861751556393,-1.1153612136840785,2.3298625946044957,4,0.04408112739666126,-3.285739413394076,29.93503570556641,-1.1428587133371444,30.23866271972656,2.275871036221353,29.84209060668945,0.04408112739666126
7834,2011-04-04,29.71196365356445,29.97221565246582,29.526071548461914,29.947429656982425,3130342.0,-0.007657300891734775,2.130418490116567,1.3571522800228792,63.75739025269837,66.10853184913594,0.013995636628958863,-0.6534100740112159,-0.7582993696768057,-1.6783474554288418,8.491396410504942,0.44614410400390625,0.9541753892952762,0.482082843780514,-0.85496377577374,1.819129463334768,-0.1864404659966148,1.1506061535576428,-0.7638860993443011,41.772031061877925,-31.70842359233953,0.6685233097771273,4,-0.061964035034176135,-0.9046802520751918,-1.059592723846432,-0.8860921859741175,1.4933452606201207,0,0.05380608059276826,-1.2413785783278317,29.94123268127441,-3.285739413394076,29.93503570556641,-1.1428587133371444,30.23866271972656,0.05380608059276826
7835,2011-04-05,29.68098258972168,29.835893630981445,29.34637451171875,29.5942325592041,2960083.0,-0.0010427134404176197,1.468752104194923,-0.3684184946375808,69.51614208470133,66.7527755846606,0.09694133636431701,-0.5583301528512052,-0.7071561251510303,-1.5972076054840088,8.619489787411453,0.4895191192626953,1.00365617057345,0.3922354698181145,-0.9134872341474534,1.6979581737836824,-0.2606258821646712,1.0450968218009002,-0.5995090174250102,35.761593453971706,-38.849195891210265,0.6528613519827848,4,0.11153602600097656,-0.8736991882324219,-1.028611660003662,-0.8551111221313477,1.790771484375,1,0.04175367960546961,2.130418490116567,29.71196365356445,-1.2413785783278317,29.94123268127441,-3.285739413394076,29.93503570556641,0.04175367960546961
7836,2011-04-06,29.631410598754886,29.81110763549805,29.40833854675293,29.75533866882324,2627473.0,-0.0016701600365467417,2.4210381362796145,-1.4285651466513407,64.31159642534924,66.13343873636143,0.2017259072647093,-0.4493188752455204,-0.6395799370397413,-1.5148671227611246,8.754505489573772,0.40276908874512074,0.8883931312469286,0.2903035163879437,-0.979967672884321,1.5605747056602084,-0.3448320782481886,0.925439111024076,-0.42988061018934687,31.50683198647346,-40.83988307475818,0.6351355946361321,4,0.16110801696776988,-0.8241271972656286,-0.9790396690368688,-0.8055391311645543,1.4251823425292933,2,0.029903781642343974,1.468752104194923,29.68098258972168,2.130418490116567,29.71196365356445,-1.2413785783278317,29.94123268127441,0.029903781642343974
7837,2011-04-07,30.003196716308594,30.5546817779541,29.96601867675781,30.06516265869141,6924936.0,0.01254702729438506,-7.636361092455389,0.5000153907717506,65.73914021033028,65.70707923037061,-0.1444521636553482,-0.7286487446819088,-0.999657247679913,-1.8423866486140668,8.5094401661965,0.9232711791992152,0.8411198699182876,0.5796769142150886,-0.633804538274024,1.7931583667042013,-0.027063812029467726,1.186417640459645,-0.693615953101073,54.35887236168531,-15.878667908715535,0.6067407262445556,4,-0.0743560791015625,-1.059591293334961,-1.4391250610351562,-1.1773252487182617,0.8117351531982457,3,0.03428341808263724,2.4210381362796145,29.631410598754886,1.468752104194923,29.68098258972168,2.130418490116567,29.71196365356445,0.03428341808263724
7838,2011-04-08,29.73055458068848,30.23866271972656,29.5942325592041,30.15810966491699,3581730.0,-0.009087102891003451,1.1894772995321372,6.899839940900746,47.8355102378027,63.99076377009475,0.12154370776489642,-0.40606205602862033,-0.7224280427962633,-1.5283948311443787,8.385847812409555,0.6444301605224574,0.8201100211874994,0.26211051940918395,-0.925425174110714,1.449646212929082,-0.33165732735076503,0.8558783661691329,-0.3222160339355504,31.794898508447794,-33.704083434312174,0.5937678467599496,4,0.19828605651855113,-0.7869491577148473,-1.1664829254150426,-0.9046831130981481,0.2912330627441335,4,0.06023336966402226,-7.636361092455389,30.003196716308594,2.4210381362796145,29.631410598754886,1.468752104194923,29.68098258972168,0.06023336966402226
7839,2011-04-11,29.82349967956543,30.089948654174805,29.72435760498047,29.74914360046387,3425673.0,0.0031262484063221407,-4.900052328623757,-0.17390994013257727,58.12806723988799,63.35109447059031,0.05584149047189868,-0.4086913832796384,-0.7920325125181051,-1.5714116278499368,7.980634193412241,0.36559104919433594,0.7383371007617257,0.2844161033630357,-0.801969296714379,1.3708015034404504,-0.25877659667567343,0.8276088034017448,-0.27759994506835994,39.48707263287666,-23.989808423416555,0.5431927000387081,4,0.1270284652709961,-0.8798942565917969,-1.3198432922363281,-0.9976282119750977,0.6692180633544922,0,0.08206936216779837,1.1894772995321372,29.73055458068848,-7.636361092455389,30.003196716308594,2.4210381362796145,29.631410598754886,0.08206936216779837
7840,2011-04-12,29.166677474975586,29.74294662475586,29.129497528076172,29.606624603271484,3781683.0,-0.022023646173218503,-1.3855365387824732,-5.916760722347912,46.09374013658039,60.68897949146466,0.678089251344538,0.3119511332863958,-0.14059491460093199,-0.8627298392686455,6.899178673184098,0.6940021514892578,0.6311437208770272,-0.40276870727539205,-1.4045173040716037,0.5989798895208196,-0.9036430056734979,0.09810559112271378,1.3880043029785156,2.608781769978065,-58.23086359301388,0.5008742983981049,4,0.6754121780395508,-0.22307205200195312,-0.805539608001709,-0.3408060073852539,1.8527374267578125,1,0.06989590915722532,-4.900052328623757,29.82349967956543,1.1894772995321372,29.73055458068848,-7.636361092455389,30.003196716308594,0.06989590915722532
7841,2011-04-13,29.32778549194336,29.42692756652832,28.86305046081543,29.315391540527344,3590445.0,0.005523701391973779,4.352973129571956,-0.028171456565752907,43.09278586062184,58.56687068590288,0.41815927882924697,0.25415850991834077,-0.31471521643160116,-0.9736810112005401,5.896971285647325,0.5638771057128906,0.5799156851762568,-0.2989778518676758,-1.0712289776510708,0.4732732739157193,-0.6851034147593715,0.08714771102401997,1.1983926010131825,27.47259561935817,-29.35421851039715,0.38612556289169675,4,0.38108062744140625,-0.38418006896972656,-0.8891916275024414,-0.5019140243530273,1.146341323852539,2,0.07310366419388492,-1.3855365387824732,29.166677474975586,-4.900052328623757,29.82349967956543,1.1894772995321372,29.73055458068848,0.07310366419388492
7842,2011-04-14,28.94980049133301,29.185266494750977,28.79488945007324,29.129497528076172,2957017.0,-0.012888289868124736,1.680839080233961,-14.49876885195416,36.174215483488666,54.96095421460676,0.7171024862889546,0.6909963174717966,0.04359940378637717,-0.5442597608075914,5.327234229886236,0.5328960418701207,0.4994449645726817,-0.6918342590332003,-1.3932889574454173,0.009620439379016688,-1.0425616082393105,-0.34110690982709,1.509852496337885,10.729596157225577,-41.51047248266902,0.3507273492061088,4,0.7249851226806605,-0.006195068359378553,-0.5112066268920934,-0.12392902374267933,0.8922901153564382,3,0.07277398856623907,4.352973129571956,29.32778549194336,-1.3855365387824732,29.166677474975586,-4.900052328623757,29.82349967956543,0.07277398856623907
7843,2011-04-15,28.986980438232425,29.11710548400879,28.683353424072266,28.94980049133301,4316344.0,0.0012842902634353504,1.9166661322697391,-0.20690350588560374,38.85600284621095,52.194133391663705,0.5926504002372219,0.6978942956631613,-0.0012388383829744498,-0.5316396069819653,5.082247005458005,0.43375205993652344,0.3428506921530641,-0.6599213600158649,-1.338559069515881,0.01871634948415135,-0.999240214765873,-0.32060250526585676,1.3727867371826115,21.58595505389463,-28.063826253659848,0.3393188547500074,4,0.6320371627807582,-0.043375015258792615,-0.5421900749206578,-0.1611089706420934,0.935663223266598,4,0.06306111929007385,1.680839080233961,28.94980049133301,4.352973129571956,29.32778549194336,-1.3855365387824732,29.166677474975586,0.06306111929007385
7844,2011-04-18,28.62138938903809,28.708139419555664,28.27438926696777,28.67715835571289,3302860.0,-0.012612250178088202,6.368489266909741,-1.4999743497664872,31.792958301826474,48.00266852689983,0.8797947555509964,1.0185922193959307,0.33770528211226747,-0.10807373775989859,5.833954883135533,0.7125911712646555,0.23832670257043276,-0.9638577461242654,-1.7743375728285606,-0.15337791941997025,-1.369097659476413,-0.5586178327721179,1.6042646862695271,23.62863937387941,-21.53519830121661,0.4052399133521468,4,0.793146133422848,0.3222160339355433,-0.12392902374267933,0.20448207855224254,1.7226123809814418,0,0.04892838133605326,1.9166661322697391,28.986980438232425,1.680839080233961,28.94980049133301,4.352973129571956,29.32778549194336,0.04892838133605326
7845,2011-04-19,29.0489444732666,29.086122512817386,28.65856742858887,28.65856742858887,2664591.0,0.014938306397950907,-1.190472467875156,-6.999897397312192,32.41757962975579,44.458888882945004,0.3946593328869099,0.5926279879163943,-0.12566161478373772,-0.4841763550752596,6.3791670747195255,0.4647331237792969,0.10823335127503952,-0.5180231094360366,-1.3605710758709648,0.32452485699889166,-0.9392970926535007,-0.09674912621857246,0.9815831212070307,67.20429217789643,27.2425940826988,0.42127398321746484,4,0.36559104919433594,-0.10533905029296875,-0.5514841079711914,-0.22307300567626953,1.3508262634277344,1,0.0497014020933535,6.368489266909741,28.62138938903809,1.9166661322697391,28.986980438232425,1.680839080233961,28.94980049133301,0.0497014020933535
7846,2011-04-20,30.257251739501953,30.54848480224609,29.26581954956055,29.55705261230469,7096486.0,0.04159556528283992,1.0,1.7936483119167512,53.75723494695112,43.12756607590288,-0.7996256090629963,-0.5789932936027746,-1.365467674442577,-1.6305143840957328,6.7654851678873085,1.4995403289794886,0.04202862911136407,0.6481483459472663,-0.2450672245203691,1.5413639164149018,0.2015405607134504,1.0947561311810823,-1.9828624725341832,87.19345523412701,48.26326559349334,0.44660778523381706,4,-0.8458147048950231,-1.0131187438964844,-1.7644386291503906,-1.431380271911621,0.433752059936527,2,0.025189437850907437,-1.190472467875156,29.0489444732666,6.368489266909741,28.62138938903809,1.9166661322697391,28.986980438232425,0.025189437850907437
7847,2011-04-21,31.106164932250977,31.496540069580078,30.56087875366211,30.56087875366211,7384231.0,0.028056520137971885,-2.4318174663415966,0.7787587236384081,61.352661135444635,44.629471731196425,-1.6490439064157378,-1.391904805975713,-2.1811311485207625,-2.4143663145265393,7.678836992704739,1.239288330078125,-0.024081864675991937,1.4289006233215318,0.3125086156554424,2.545292630987621,0.8707046194884889,1.9870966271545747,-2.786293754577642,87.88464099778909,50.11664448233127,0.5581960038330446,4,-1.2207002639770508,-1.2207002639770508,-2.613351821899414,-2.2802934646606445,-0.1858921051025355,3,-0.0203187412473268,1.0,30.257251739501953,-1.190472467875156,29.0489444732666,6.368489266909741,28.62138938903809,-0.0203187412473268
7848,2011-04-25,31.093772888183594,31.192914962768555,30.76535987854004,30.95125389099121,3332878.0,-0.00039837903818651377,1.5091029164031586,0.261365504552498,64.06055190595903,45.28863669409321,-1.590166660719266,-1.3511837090306749,-2.1423390020719246,-2.3355330291353553,8.214957438034997,0.4275550842285156,-0.053601351614638304,1.354544067382811,0.07158933667225398,2.637498798093368,0.7130667020275325,1.9960214327380896,-2.646834954833988,87.50005179552902,48.163236509004605,0.6414773653552794,4,-1.208308219909668,-1.208308219909668,-2.768263816833496,-2.2679014205932617,-1.6792373657226598,0,-0.04025507891870572,-2.4318174663415966,31.106164932250977,1.0,30.257251739501953,-1.190472467875156,29.0489444732666,-0.04025507891870572
7849,2011-04-26,31.40359306335449,31.955078125,31.211505889892575,31.73820304870605,5492664.0,0.009964058600577141,-1.068971739418877,-2.3478272507059597,66.5871053339152,47.565677271574856,-1.8464540449714946,-1.608278590188501,-2.4389938011125842,-2.5873192191295225,9.014103036251663,0.8613052368164062,-0.11173425926853753,1.5785435676574657,0.09612261479097484,3.0609645205239566,0.8373330912242203,2.319754044090711,-2.8346710445556624,83.2706424327424,41.68540617904192,0.7412104764332447,4,-1.288859367370602,-1.288859367370602,-3.034708976745602,-2.5777215957641566,-1.8279495239257777,1,-0.04715859738940564,1.5091029164031586,31.093772888183594,-2.4318174663415966,31.106164932250977,1.0,30.257251739501953,-0.04715859738940564
7850,2011-04-27,31.47175407409668,31.614273071289066,30.938861846923828,31.459362030029297,4608609.0,0.0021704844603189777,3.5416476955731846,-0.0370342924893976,67.6575503609946,50.295095549394055,-1.7357911304378568,-1.6317500230483581,-2.48513530672383,-2.6022981354622416,10.176641642912948,0.6754112243652379,-0.0683647629351718,1.5652214050292983,-0.09020169912020748,3.220644509178804,0.7375098529545454,2.392932957104051,-2.699662688925784,82.02760956802598,37.54955298465555,0.827711552074753,4,-1.357020378112793,-1.357020378112793,-2.8503642082214355,-2.6458826065063477,-2.435201644897461,2,-0.035833792467429126,-1.068971739418877,31.40359306335449,1.5091029164031586,31.093772888183594,-2.4318174663415966,31.106164932250977,-0.035833792467429126
7851,2011-04-28,31.41598701477051,31.71961212158203,31.31684494018555,31.39739799499512,2411059.0,-0.0017719717558439818,-3.482783509531655,1.5000769585962752,64.43039498708166,53.43467104979327,-1.5116257019375787,-1.563415505271795,-2.412736553412234,-2.495310023320961,10.996024491974014,0.4027671813964808,-0.0616622428825373,1.4505881309509299,-0.3333082126123763,3.234484474514236,0.5586399591692768,2.342536302732583,-2.452916425209871,61.33328408316737,17.3571818890059,0.8919481717816532,4,-1.3012533187866246,-1.3012533187866246,-2.7945971488952672,-2.5901155471801793,-2.794597625732422,3,-0.03234710650976502,3.5416476955731846,31.47175407409668,-1.068971739418877,31.40359306335449,1.5091029164031586,31.093772888183594,-0.03234710650976502
7852,2011-04-29,31.29205894470215,31.651451110839844,31.261075973510746,31.527523040771484,3134861.0,-0.003944745393805293,-1.6249879760676038,-12.66683767699569,66.44909424075354,56.50057009363133,-1.1404369510720365,-1.4046258870817994,-2.2714760593114462,-2.3214498668701253,11.828928807251657,0.390375137329098,0.03985386506381161,1.258808898925782,-0.6208824907901231,3.138500288641687,0.31896320406782763,2.1986545937837363,-2.1494679030151467,44.270907648034886,-1.1945624729528745,0.9398456948579533,4,-1.1773252487182617,-1.1773252487182617,-2.6706690788269043,-2.4661874771118164,-2.893741607666019,4,-0.01920791298283775,-3.482783509531655,31.41598701477051,3.5416476955731846,31.47175407409668,-1.068971739418877,31.40359306335449,-0.01920791298283775
7853,2011-05-02,31.261075973510746,31.570898056030273,31.00082588195801,31.24868392944336,4670095.0,-0.0009901224859045765,-1.2439009741173994,-0.052628168261106535,65.34392439192624,60.228455214753524,-0.8414358652927483,-1.3383095401483054,-2.213574805770879,-2.2467380448780006,12.689598743921849,0.5700721740722621,0.1511033871234133,1.1618337631225621,-0.7953327532238781,3.119000279468999,0.18325050494934203,2.1404170212957823,-1.9497357068249634,31.707239249986273,-13.91488066035241,0.9785832581732187,5,-0.9542531967163121,-1.146342277526859,-2.6396861076355016,-2.4352045059204137,-3.4885997772216797,0,-0.010901836733037795,-1.6249879760676038,31.29205894470215,-3.482783509531655,31.41598701477051,3.5416476955731846,31.47175407409668,-0.010901836733037795
7854,2011-05-03,31.31064796447754,31.614273071289066,30.907878875732425,31.12475395202637,4513231.0,0.001585741674688279,-1.2799995074983639,15.001077420343265,76.29178634581748,65.10336707209372,-0.5245855033433102,-1.3301696501975648,-2.241290100972755,-2.251552168761499,13.774993935822325,0.7063941955566406,0.3376277266160379,1.1314715385436998,-0.888669588080802,3.1516126651682015,0.12140097523144888,2.1415421018559506,-1.8406834262929053,49.61840491374143,-1.3849375170023848,1.0100705633122504,5,-0.7001991271972656,-1.1959142684936523,-2.6272940635681152,-2.484776496887207,-3.470010757446289,1,-0.06055807098491783,-1.2439009741173994,31.261075973510746,-1.6249879760676038,31.29205894470215,-3.482783509531655,31.41598701477051,-0.06055807098491783
7855,2011-05-04,30.92027282714844,31.490345001220703,30.876895904541016,31.30445098876953,4280356.0,-0.012467807685487275,-1.6052554839127757,-2.066651618066549,68.48921679004309,66.74025394354838,0.17785645423349905,-0.8877025394224098,-1.8133674997850413,-1.8225881340043308,14.617276038305386,0.6134490966796875,0.5178975389507947,0.6791318893432639,-1.35265980518869,2.7109235838752177,-0.3367639579227131,1.6950277366092408,-1.3012014737548867,5.147275171674338,-46.8153262712583,1.0158958472659778,5,0.33770561218261363,-0.8055391311645543,-2.0866551399230993,-2.094401359558109,-3.6001377105712926,2,-0.04348698005468843,-1.2799995074983639,31.31064796447754,-1.2439009741173994,31.261075973510746,-1.6249879760676038,31.29205894470215,-0.04348698005468843
7856,2011-05-05,30.51750183105469,31.29825592041016,30.41216278076172,30.783950805664066,5173448.0,-0.01302611391384978,-2.714285714285674,0.6935557541455729,68.09728661910465,67.48965677506615,0.6944556117525345,-0.43757901313833614,-1.351585521774851,-1.386344635021711,15.249025717864631,0.886093139648441,0.7692372222441151,0.23205633163452433,-1.7823230007870556,2.2464356640561043,-0.7751333345762639,1.2392459978453125,-0.7582700713647483,8.499963062375622,-46.667484383385336,1.0071896662107895,5,0.6661186218261683,-0.40276813507080433,-1.5584063529968297,-1.691630363464359,-3.9905109405517614,3,-0.048527871319678395,-1.6052554839127757,30.92027282714844,-1.2799995074983639,31.31064796447754,-1.2439009741173994,31.261075973510746,-0.048527871319678395
7857,2011-05-06,31.03180885314941,31.70722007751465,30.864503860473636,30.938861846923828,5158924.0,0.01685285463213626,-5.974309595030996,-0.34883604398120305,71.26289513444817,68.28991713378717,0.18829299961303292,-0.9179369379998086,-1.797690999136023,-1.8676083852193806,15.753055677667621,1.1897182464599574,1.0227541825609734,0.6949327468872042,-1.3415079656529976,2.731373459427406,-0.3232876093828949,1.7131531031573033,-1.140826311540863,47.84700058764331,-11.090406091244716,1.0182203562701,5,0.15181159973144887,-0.9170751571655238,-1.893015861511227,-2.2059373855590785,-3.8046207427978516,4,-0.07767576410121801,-2.714285714285674,30.51750183105469,-1.6052554839127757,30.92027282714844,-1.2799995074983639,31.31064796447754,-0.07767576410121801
7858,2011-05-09,31.52132606506348,31.77538108825684,31.02561187744141,31.05659294128418,3724392.0,0.015774691518325445,-1.8470703266459427,4.999979479181859,79.39699502935451,69.71323821105821,-0.26172051267961294,-1.3348538874973883,-2.2207017425813156,-2.3307942952453864,16.925242076453745,0.7497692108154297,1.1212422023433284,1.0949113845825238,-0.9862640915468539,3.176086860711898,0.05432364651783672,2.135499122647211,-1.506497788451444,81.36358484943038,17.21795342302913,1.040587738064687,5,-0.42755413055420277,-1.4065923690795934,-2.2926845550537145,-2.695454597473148,-4.876602172851566,0,-0.09907605795457708,-5.974309595030996,31.03180885314941,-2.714285714285674,30.51750183105469,-1.6052554839127757,30.92027282714844,-0.09907605795457708
7859,2011-05-10,32.271095275878906,32.42600631713867,31.527523040771484,31.564701080322266,5184261.0,0.023786093556718457,-1.301589395560637,1.5199996716655468,80.66038335121056,71.15799743219331,-0.9783808391031101,-1.994091656109326,-2.896278028783012,-3.051781686202503,18.40605268629498,0.9046802520751918,1.129386712818416,1.722300815582276,-0.4931206252396976,3.9377222564042462,0.614590095171291,2.830011535993261,-2.1398520083635937,92.3076923076923,27.36963276990396,1.1077107204109853,5,-0.8520107269287109,-1.9208974838256836,-3.0424537658691406,-3.445223808288574,-5.235996246337891,1,-0.1394008799866282,-1.8470703266459427,31.52132606506348,-5.974309595030996,31.03180885314941,-2.714285714285674,30.51750183105469,-0.1394008799866282
7860,2011-05-11,31.20530891418457,32.25870513916016,31.00082588195801,32.11618423461914,4505646.0,-0.03302603622787359,1.103622778127747,-1.2894716946489035,59.272746402964295,70.58492536729139,0.05099865642048229,-0.8092351467819334,-1.7507731641460076,-1.9676700152228008,19.08280090930452,1.2702693939208949,1.1012434258463841,0.554582881927491,-1.5791758832052736,2.6883416470602555,-0.5122965006388895,1.6214622644938714,-0.890484602699388,39.384694942576196,-21.798914851570878,1.0668793825663814,5,0.213775634765625,-0.8551111221313477,-1.9766674041748047,-2.3794374465942383,-4.157817840576172,2,-0.10782369488493948,-1.301589395560637,32.271095275878906,-1.8470703266459427,31.52132606506348,-5.974309595030996,31.03180885314941,-0.10782369488493948
7861,2011-05-12,31.47175407409668,31.52132606506348,30.62284278869629,31.12475395202637,3197477.0,0.008538456089149493,3.0277716025103403,-0.38095238095237705,54.03556155181969,69.20564395740985,-0.23099571254325824,-0.9558299285303065,-1.9333594150810995,-2.219298277451067,19.244712999105907,0.898483276367191,1.0337317415420344,0.713829612731935,-1.354502338136868,2.782161563600738,-0.32033636270246646,1.7479955881663365,-0.9880352021592174,47.07899599842179,-10.28398695395429,1.0341659754344008,5,-0.052669525146484375,-1.121556282043457,-2.1718530654907227,-2.6458826065063477,-4.374691009521484,3,-0.1319157155252616,1.103622778127747,31.20530891418457,-1.301589395560637,32.271095275878906,-1.8470703266459427,31.52132606506348,-0.1319157155252616
7862,2011-05-13,31.05659294128418,31.564701080322266,30.72198486328125,31.42837905883789,3778133.0,-0.013191547310488327,1.6153841600393055,-1.071429356668583,49.62310212109224,67.45888592731718,0.1645569435227081,-0.3949919060441225,-1.453814942981161,-1.7926723016126225,19.34156425405586,0.8427162170410156,0.9395015646135008,0.193328857421875,-1.6939386119055797,2.0805963267493333,-0.7503048772418524,1.1369625920856024,-0.4337501525878906,24.05495373803255,-28.277447788169113,0.9436337346637291,5,0.3624916076660156,-0.706395149230957,-1.7566919326782227,-2.2307214736938477,-3.3708667755126953,4,-0.14584993464495444,3.0277716025103403,31.47175407409668,1.103622778127747,31.20530891418457,-1.301589395560637,32.271095275878906,-0.14584993464495444
7863,2011-05-16,30.81493186950684,31.29825592041016,30.728181838989254,30.90168190002441,3247183.0,-0.007781313044680327,-3.380971226712334,0.23333316232561715,43.949049581138176,63.86524850901948,0.375796134347091,-0.009869697488287699,-1.1400622388155064,-1.5411320544450753,19.290860380821666,0.5700740814209055,0.8646502608796744,-0.1397297859191866,-1.808846996085233,1.5293874242468597,-0.974288391002208,0.6948288191638348,1.6110744476318324,10.65289297285653,-36.2059534429661,0.8345586050830227,5,0.6041526794433558,-0.46473407745361683,-1.3787088394165075,-1.9147024154663121,-3.3150997161865305,0,-0.11642874221979249,1.6153841600393055,31.05659294128418,3.0277716025103403,31.47175407409668,1.103622778127747,31.20530891418457,-0.11642874221979249
7864,2011-05-17,30.021787643432614,30.64143180847168,29.848285675048828,30.585662841796875,5724571.0,-0.02573895764017864,1.3486251486115934,6.500000000000574,37.02882664970387,60.369649604537344,1.0805169573319446,0.9418576706257475,-0.2877501383168557,-0.7421257429137604,18.597998585831853,0.9666461944580114,0.7644280719301548,-1.0028939247131383,-2.3454219352535226,0.3396340858272495,-1.6741579299833305,-0.3316299194429462,2.370262184143069,7.197998977648963,-33.75765430025431,0.6712640052701931,5,1.1153583526611364,0.328410148620609,-0.5855646133422816,-1.1215581893920863,-2.4228115081787074,1,-0.11248709741504836,-3.380971226712334,30.81493186950684,1.6153841600393055,31.05659294128418,3.0277716025103403,31.47175407409668,-0.11248709741504836
7865,2011-05-18,30.492717742919922,30.62284278869629,29.649999618530273,30.089948654174805,5108895.0,0.015686277748697908,1.9345853003196083,-0.7142876471841731,42.31166429320878,57.50458045721558,0.6063213150127638,0.6162318708872156,-0.710199377758677,-1.202318082381602,18.659238601913195,0.9728431701660156,0.6788683634452326,-0.6041524887084968,-1.6132204600474793,0.4049154826304857,-1.1086864743779898,-0.09961850303900377,1.7975815185546864,44.01302977023574,5.402233301692256,0.5045339856694915,5,0.5452852249145508,-0.14251995086669922,-1.0456509590148926,-1.5924882888793945,-3.7674407958984375,2,-0.11339162164978644,1.3486251486115934,30.021787643432614,-3.380971226712334,30.81493186950684,1.6153841600393055,31.05659294128418,-0.11339162164978644
7866,2011-05-19,31.0194149017334,31.18671989440918,30.57327079772949,30.57327079772949,4427053.0,0.017272883422658092,-1.7500042751850877,1.1076920162714907,47.87233535843313,54.90562937099169,0.17691195425427608,0.15764422803206202,-1.1838927637268668,-1.71777713473114,18.782033105444953,0.6940021514892578,0.5522592867928076,-0.11556348800659322,-1.045592552943539,0.8144655769303526,-0.5805780204750661,0.3494510444618797,1.1124663811645519,71.52108621265023,32.2371898033098,0.4650145324684727,5,0.01858806610107422,-0.6692171096801758,-1.6265673637390137,-2.119185447692871,-4.046279907226559,3,-0.12804638129725154,1.9345853003196083,30.492717742919922,1.3486251486115934,30.021787643432614,-3.380971226712334,30.81493186950684,-0.12804638129725154
7867,2011-05-20,30.4741268157959,31.106164932250977,30.43075180053711,30.95745086669922,3711643.0,-0.017578928798783644,-1.369562671680892,-1.083336183456735,44.31512172000813,51.007643447730985,0.7093716774394494,0.6884510270392425,-0.5834532203426726,-1.1652970634344229,17.962550270387055,0.6754131317138672,0.47065973865120725,-0.6292496681213393,-1.605219120959731,0.34671978471705245,-1.1172343945405352,-0.14126494170214343,1.5088415672399904,49.99994214041123,9.354571118509845,0.487984726419195,5,0.5638761520385742,-0.12392902374267578,-1.1478910446166992,-1.573897361755371,-3.4576168060302734,4,-0.11081740821102848,-1.7500042751850877,31.0194149017334,1.9345853003196083,30.492717742919922,1.3486251486115934,30.021787643432614,-0.11081740821102848
7868,2011-05-23,29.84209060668945,30.046571731567386,29.5942325592041,29.978412628173828,2890366.0,-0.02074009250295694,2.318212981488935,0.2820509784886479,40.21469173267542,46.513677712338186,1.2048626602496135,1.287939645396488,0.0821456488154233,-0.5304626375877781,17.437146314021508,0.8798942565917969,0.40285202838107637,-1.1987017631530783,-2.326052376853685,-0.07135114945246812,-1.7623770700033816,-0.635026456302775,2.0008996504761036,15.564208393119133,-22.95694408632177,0.5636753068503046,5,1.0843782424926829,0.5081071853637731,-0.5328950881957972,-0.9418611526489222,-2.62729454040527,0,-0.07225916137506105,-1.369562671680892,30.4741268157959,-1.7500042751850877,31.0194149017334,1.9345853003196083,30.492717742919922,-0.07225916137506105
7869,2011-05-24,29.922643661499023,30.17050170898437,29.68098258972168,29.984607696533203,3363056.0,0.0026993100406818016,1.2571379572668195,0.4545416386836685,43.06630612793008,44.71296212622328,0.8450108255969546,1.1496942982530705,0.05036704788258817,-0.6080174691674856,16.153318576042114,0.48951911926269176,0.26402908721125584,-1.0441012382507324,-2.2620234390084235,0.17382096250695867,-1.653062338629578,-0.4351401378718869,1.7404459798296124,20.622525217924547,-21.206435714443117,0.608961100378846,5,0.6568231582641602,0.4275541305541992,-0.6413321495056152,-1.022414207458496,-1.784576416015625,1,-0.08096916621361594,2.318212981488935,29.84209060668945,-1.369562671680892,30.4741268157959,-1.7500042751850877,31.0194149017334,-0.08096916621361594
7870,2011-05-25,30.34400177001953,30.505109786987305,29.65619659423828,29.71196365356445,3675171.0,0.01408158026700912,-1.2833375230219113,-10.200080032012863,48.79725231309835,44.13092776636535,0.32254709272990567,0.6740760634726399,-0.32110905894669983,-1.0212253553582258,15.052537599714071,0.8489131927490234,0.034526556366994754,-0.5663555145263679,-1.7902425311729928,0.657531502120257,-1.1782990228496786,0.04558799379694278,1.153579304739143,47.08164355472727,0.9939598774216805,0.6119435083233116,5,0.23546504974365234,0.19828510284423828,-1.164931297302246,-1.443772315979004,-1.1835212707519567,2,-0.09046353396531115,1.2571379572668195,29.922643661499023,2.318212981488935,29.84209060668945,-1.369562671680892,30.4741268157959,-0.09046353396531115
7871,2011-05-26,30.399770736694336,30.467931747436523,29.92884063720703,30.23866271972656,2257423.0,0.0018378909643324004,2.62499438883153,0.2549023749886875,45.32108931061578,43.65292634297908,0.11032826162582055,0.567360021020761,-0.3131341357107118,-1.0740766138044258,13.79889552327779,0.5390911102294922,-0.288995409933797,-0.4597757339477546,-1.67964843764058,0.7600969697450708,-1.0697120857941655,0.1501606178986563,0.9455424568199717,53.2787174777466,7.107328398470862,0.6099363518464118,5,0.04647350311279297,0.44614219665527344,-1.2207002639770508,-1.4995412826538086,-1.9952564239501953,3,-0.12087241780535929,-1.2833375230219113,30.34400177001953,1.2571379572668195,29.922643661499023,2.318212981488935,29.84209060668945,-0.12087241780535929
7872,2011-05-27,30.69100379943848,30.728181838989254,30.34400177001953,30.567073822021484,1965320.0,0.009580107207604938,2.875008416779795,0.7692353226703971,43.66730052625088,43.62162089243604,-0.2662123382466177,0.24115262987431052,-0.5511067013771545,-1.3540399015660753,12.441626167397986,0.384180068969723,-0.40105691900461693,-0.13848991394042542,-1.3430165464647636,1.0660367185839128,-0.7407532302025963,0.46377340232174546,0.5142229433310099,96.72136662427985,52.72949618322838,0.6022633162621699,5,-0.3005275726318395,0.3191156387329066,-1.363218784332279,-1.7907743453979528,-2.1687583923339915,4,-0.12113871638827478,2.62499438883153,30.399770736694336,-1.2833375230219113,30.34400177001953,1.2571379572668195,29.922643661499023,-0.12113871638827478
7873,2011-05-31,30.92027282714844,31.01321792602539,30.4741268157959,30.97603988647461,2999138.0,0.0074702355520270824,7.285860865996306,-0.4499884570988426,38.80904555010164,43.81942299248024,-0.5352551313201488,-0.01576595475522069,-0.7307440851400777,-1.5733618543785148,11.47831978593287,0.5390911102294922,-0.5002982347743874,0.10781927108764933,-1.0805339637620968,1.2961725059373954,-0.48635734633722194,0.7019958885125206,0.1560743809358165,93.15080045539543,52.987386859453544,0.5941766174248722,5,-0.5297966003418004,0.08984661102294567,-1.0348081588745153,-1.5491142272949254,-1.9394893646240305,1,-0.12625253467864805,2.875008416779795,30.69100379943848,2.62499438883153,30.399770736694336,-1.2833375230219113,30.34400177001953,-0.12625253467864805
7874,2011-06-01,29.414535522460934,30.80873680114746,29.39594650268555,30.715789794921875,4909910.0,-0.04869741328302413,-1.1111120611522538,23.33374375812454,36.1722376979911,43.1372644819005,0.9781474840498952,1.4130855435418077,0.7767889200801079,-0.06306726810841567,10.874987281632633,1.5243263244628906,-0.5895448914577521,-1.3031124114990256,-2.61973378469094,0.013508961692888732,-1.9614230980949827,-0.6448017249030684,1.5986824035644567,1.1494063091150888,-37.49681251825693,0.6583106865959569,6,0.8767976760864293,1.4964408874511754,0.47092914581299183,-0.04337692260741832,-0.8984851837158132,2,-0.07478409626754212,7.285860865996306,30.92027282714844,2.875008416779795,30.69100379943848,2.62499438883153,30.399770736694336,-0.07478409626754212
7875,2011-06-02,29.57564353942871,29.92884063720703,29.30299949645996,29.526071548461914,3367414.0,0.005477156586231047,-1.5249982685515087,-0.038095545210426844,35.11674450831612,41.71997660966527,0.7523944238492426,1.2080115934449722,0.6335686971428061,-0.21527097324711875,10.323823376830363,0.6258411407470703,-0.631118714900861,-1.074772930145265,-2.482032456979475,0.33248659668894476,-1.77840269356237,-0.37114316672816017,1.4375743865966797,15.942059695733105,-20.743647986393597,0.7036297634171048,6,0.6289386749267578,1.2888593673706055,0.5390901565551758,0.024784088134765625,-1.6668453216552699,3,-0.04860676292736654,-1.1111120611522538,29.414535522460934,7.285860865996306,30.92027282714844,2.875008416779795,30.69100379943848,-0.04860676292736654
7876,2011-06-03,29.03655242919922,29.352569580078125,28.92501640319824,29.10471343994141,2899242.0,-0.01822753609776251,-1.9361582290915764,-1.3749903809158084,34.44657192008256,40.62347107634021,1.0958808870552623,1.7185773407386904,1.1846521231650975,0.3301747683457812,10.61344965293747,0.6506271362304723,-0.5757461671537989,-1.5398165702819817,-3.1215566060454663,0.04192346548150638,-2.3306865881637258,-0.7489465524002377,1.7721843719482422,5.3412481880568174,-31.581358068781903,0.7908700178817434,6,0.9325647354125977,1.6389589309692383,1.078181266784668,0.5638751983642578,-1.022415161132809,4,0.004268002214468547,-1.5249982685515087,29.57564353942871,-1.1111120611522538,29.414535522460934,7.285860865996306,30.92027282714844,0.004268002214468547
7877,2011-06-06,28.62138938903809,29.315391540527344,28.49126434326172,28.937408447265625,3640635.0,-0.014297945362950149,-1.8602162638060973,4.636361092455493,33.550185288700874,39.882970360343045,1.3640382601773418,2.0489494730241944,1.5966432126891306,0.7469682609160593,10.580353561636777,0.824127197265625,-0.6009906569089338,-1.834458637237546,-3.623786416676513,-0.04513085779857917,-2.7291225269570276,-0.9397947475180644,1.9236265563964814,5.159692337944372,-33.636495456472815,0.8946638897194833,6,1.1308517456054652,1.8372459411621058,1.4933443069457972,0.9790382385253871,-0.1735000610351598,0,-0.0075773776508910595,-1.9361582290915764,29.03655242919922,-1.5249982685515087,29.57564353942871,-1.1111120611522538,29.414535522460934,-0.0075773776508910595
7878,2011-06-07,28.39831733703613,28.918819427490234,28.379728317260746,28.90642547607422,3996968.0,-0.0077938931953944746,1.0232505699897143,1.6078401786522911,36.686985257499565,39.174156930295204,1.5206905632630736,2.135547928617644,1.8102901089633647,0.9664325785957963,10.503394627560944,0.5390911102294886,-0.7223391123295748,-1.9013802528381376,-3.8382021719975974,0.03544166632132573,-2.8697912124178693,-0.9329692932584059,1.8180983520507858,0.7652925009812555,-40.291726385891,0.9684109595797313,6,1.2981557846069371,2.0045499801635778,1.7164163589477575,1.2021102905273473,-0.37178611755370383,1,0.004363922995773262,-1.8602162638060973,28.62138938903809,-1.9361582290915764,29.03655242919922,-1.5249982685515087,29.57564353942871,0.004363922995773262
7879,2011-06-08,27.772476196289066,28.40451431274414,27.722904205322266,28.40451431274414,5657597.0,-0.022037965606182652,1.1568639285390954,1.2439047279415747,28.24578198282967,36.89066022693201,2.0221010281020995,2.537165256818213,2.4246329426187465,1.587859372197567,9.922123673314784,0.681610107421875,-0.7998839518024994,-2.3022904396057093,-4.318390708660676,-0.28619017055073925,-3.3103405741331926,-1.294240305078226,2.113335765869138,2.2472084984083525,-36.84814772153141,1.0080501345274844,6,1.595584869384762,2.3019790649414027,2.438302040100094,1.8279514312744105,-0.043375015258792615,2,0.04350736526679588,1.0232505699897143,28.39831733703613,-1.8602162638060973,28.62138938903809,-1.9361582290915764,29.03655242919922,0.04350736526679588
7880,2011-06-09,27.84063720703125,27.96456527709961,27.710512161254886,27.85922622680664,5558669.0,0.002454264800172634,1.2162193640704504,0.029411232157407294,22.566852243431214,34.36241166391151,1.744999341792301,2.3231141967297972,2.3405345815755823,1.5164270448356163,10.136513499996038,0.254053115844723,-0.7948584140804762,-2.06589584350586,-4.240112899331969,0.10832121232024505,-3.1530043714189127,-0.9787873155928075,1.612593203759765,7.9245125222001205,-25.951005913869484,1.087108527913053,6,1.5212278366088867,2.2276220321655273,2.52195405960083,1.7597904205322266,-0.8613071441650391,3,0.02425997388965273,1.1568639285390954,27.772476196289066,1.0232505699897143,28.39831733703613,-1.8602162638060973,28.62138938903809,0.02425997388965273
7881,2011-06-10,27.32013511657715,27.80345916748047,27.18381309509277,27.729101181030273,6123670.0,-0.01869576786563809,1.222219942131305,22.000410424789656,22.663810495536268,32.02869054938767,1.9922179039570196,2.652642338936815,2.8259377878330305,2.030894757452053,11.053053392927248,0.6568241119384801,-0.8448109558763157,-2.378816986083983,-4.710838223666357,-0.04679574850160506,-3.54482760487517,-1.2128063672927958,1.7845516443066423,6.3953556002761145,-24.389609559130246,1.1660106187911887,6,1.7783803939819336,2.484774589538574,3.3662209510803223,2.280292510986328,0.2540550231933629,4,0.02154685907241749,1.2162193640704504,27.84063720703125,1.1568639285390954,27.772476196289066,1.0232505699897143,28.39831733703613,0.02154685907241749
7882,2011-06-13,26.52699089050293,27.44406509399414,26.48981285095215,27.34492111206055,7213004.0,-0.0290314898769648,-1.1388925109284653,1.9999953361689513,22.048073530353136,30.16636032497117,2.383199461934627,3.2559763932614914,3.583831365274847,2.8191686647103467,12.141820144122667,0.9542522430419922,-1.0111679487204057,-2.9454811096191413,-5.582238250596816,-0.30872396864146623,-4.263859680107981,-1.627102539130302,2.193521137222657,1.5305862038368307,-29.891700980484302,1.3183785704888384,6,2.122283935546875,2.9309186935424805,4.122186183929443,3.073436737060547,1.2145023345947266,0,0.05606163110252749,1.222219942131305,27.32013511657715,1.2162193640704504,27.84063720703125,1.1568639285390954,27.772476196289066,0.05606163110252749
7883,2011-06-14,27.22718811035156,27.363510131835934,26.68190193176269,26.78104591369629,5626773.0,0.026395651988530222,-1.1153826801670246,-0.5454526375192025,29.422892506219583,29.416433081441,1.2337934491026807,2.396060230193136,2.855593280037784,2.1234660312273483,13.289425203445326,0.8365192413330043,-1.1559565332215769,-2.065896701812747,-4.8043105734216915,0.6725171697962011,-3.435103637617221,-0.6966897660082729,1.0471840820193385,38.51123917298794,5.4864495068791115,1.369206935804474,6,0.9821386337280309,2.230721473693851,3.421988964080814,2.3732395172119176,-1.8031654357910085,1,0.04483390692802658,-1.1388925109284653,26.52699089050293,1.222219942131305,27.32013511657715,1.2162193640704504,27.84063720703125,0.04483390692802658
7884,2011-06-15,26.644723892211914,27.097063064575195,26.52699089050293,26.84920692443848,4680424.0,-0.02139274227580612,-1.5915373276684297,-0.4583360053354654,22.437682026917614,28.007648361285607,1.5444576741686333,2.859140778727422,3.41006136261036,2.7074792263237697,14.842809097260435,0.7001972198486293,-1.3466876624571142,-2.479507732391358,-5.4364764788253055,0.4774610140425857,-3.95799210560833,-1.0010233591743862,1.2727364318752343,10.504206571434114,-19.88563493126247,1.4784843732169721,6,1.2764673233032227,2.813185691833496,3.959528923034668,2.999079704284668,-1.6234703063964844,2,0.05186044835219339,-1.1153826801670246,27.22718811035156,-1.1388925109284653,26.52699089050293,1.222219942131305,27.32013511657715,0.05186044835219339
7885,2011-06-16,27.035099029541016,27.18381309509277,26.52699089050293,26.70049095153809,6019740.0,0.014651123385940101,1.078432200960271,-1.636361092455741,26.121359674069808,27.082624778395303,0.8446297786171755,2.3151467050138237,2.9966478283402225,2.3157939629712168,16.184875171417413,0.6568222045898402,-1.539941864317747,-1.9162516593933105,-4.939890776694806,1.1073874579081853,-3.4280712180440602,-0.40443210074256086,0.5968317999191335,41.50935999500529,13.435870130577264,1.511819558650748,6,0.8675031661987305,2.3391599655151403,3.8495421409606934,2.8441686630249023,-2.3980255126953125,3,0.02567041277455373,-1.5915373276684297,26.644723892211914,-1.1153826801670246,27.22718811035156,-1.1388925109284653,26.52699089050293,0.02567041277455373
7886,2011-06-17,27.0474910736084,27.475046157836914,26.90497398376465,27.351118087768555,5328860.0,0.00045836873221150043,1.0674146422444801,-0.9074108908915852,23.0768992255054,25.91892632692914,0.5815767278932036,2.0974692633721688,2.962484480062521,2.3011611319362046,18.033991869201273,0.5700721740722656,-1.6141447664092041,-1.7052634239196784,-4.678312614733628,1.2677857668942707,-3.191788019326655,-0.2187388285127021,-0.55767822265625,56.603671309041204,35.676417594410864,1.4865245954069752,6,0.656825065612793,1.9797658920288086,3.8371500968933105,2.8317766189575195,-2.5095596313476527,4,-0.0025200492924349893,1.078432200960271,27.035099029541016,-1.5915373276684297,26.644723892211914,-1.1153826801670246,27.22718811035156,-0.0025200492924349893
7887,2011-06-20,27.097063064575195,27.1280460357666,26.762454986572266,26.98552894592285,4824216.0,0.0018327759433172108,3.2143045600457323,-0.36733924667688517,20.978336944759462,24.1735209588469,0.32747782708436546,1.8782213538231929,2.8792827270978023,2.2441722092760337,19.97340236430649,0.36559104919433594,-1.708579350398054,-1.4868382453918443,-4.431711241181116,1.4580347503974274,-2.9592747432864783,-0.014401747497210238,-0.5875455474853517,60.13069002563102,46.34238554444949,1.4724364978946356,6,0.3501005172729492,1.9301939010620117,3.7875781059265137,2.7822046279907227,-3.7860298156738246,0,0.017608073393720725,1.0674146422444801,27.0474910736084,1.078432200960271,27.035099029541016,-1.5915373276684297,26.644723892211914,0.017608073393720725
7888,2011-06-21,27.685726165771484,27.753887176513672,27.17142105102539,27.22099304199219,3798467.0,0.02172423999580486,-1.0659328764621119,4.166735070798245,34.75408567641577,24.896665813689804,-0.41671878404989826,1.180237062632692,2.27192622338562,1.6493621690336155,20.66933117946842,0.6568241119384766,-1.7551147523383293,-0.7903569221496589,-3.698946686043147,2.118232841743829,-2.244651804096403,0.6639379597970851,-1.1568980758666996,94.44443580770684,75.79161624204663,1.4542948819467447,6,-0.45853710174560547,1.208308219909668,3.1989150047302246,2.1935415267944336,-4.523406982421875,1,0.00201428920420077,3.2143045600457323,27.097063064575195,1.0674146422444801,27.0474910736084,1.078432200960271,27.035099029541016,0.00201428920420077
7889,2011-06-22,27.49983215332031,27.90260124206543,27.45026016235352,27.518421173095703,5325632.0,-0.00671443513303982,-6.684184946376323,-0.03999934333112502,31.77364494276641,25.919642780282604,-0.30571575149883756,1.238828881382208,2.433584954425765,1.8366725688503998,21.489401132196186,0.4523410797119105,-1.7742502195959062,-0.8551103591918974,-3.711369454160053,2.0011487357762583,-2.2832399066759734,0.5730191882921787,-0.9220016999511671,70.72069948531343,49.58828116839651,1.4281295474840776,6,-0.3036251068115199,1.3384342193603551,3.3848090171814,2.379435539245609,-4.312726974487298,2,-0.07548444176627922,-1.0659328764621119,27.685726165771484,3.2143045600457323,27.097063064575195,1.0674146422444801,27.0474910736084,-0.07548444176627922
7890,2011-06-23,27.598976135253906,27.66713714599609,26.77484893798828,27.078474044799805,9433309.0,0.003605257711422949,1.716977625484606,-28.000513030981722,36.32074444375071,27.43707988563977,-0.4947752153192262,0.9733966783297632,2.332032656218473,1.728850397254611,23.03360577043741,0.892288208007809,-1.818061547552002,-0.6187150955200202,-3.3328068300142917,2.095376638974251,-1.9757609627671542,0.7383307717271137,-0.9416594345629861,73.36963522454477,48.164388248585006,1.3570458672471353,6,-0.4027690887451172,1.2392902374267578,3.14469575881958,2.2802915573120117,-4.504817962646481,3,-0.09339920933319656,-6.684184946376323,27.49983215332031,-1.0659328764621119,27.685726165771484,3.2143045600457323,27.097063064575195,-0.09339920933319656
7891,2011-06-24,26.725276947021484,27.685726165771484,26.68190193176269,27.57419013977051,8355594.0,-0.03165694205287528,-1.1456956072382938,-1.630950592356718,33.40563498870401,28.69903115878986,0.3192412182941773,1.6418772460177848,3.1879276254716586,2.5840526133467563,24.69055463192939,1.0038242340087926,-1.77397091127229,-1.3086895942687988,-3.8953204215526362,1.2779412330150386,-2.6020050079107158,-0.015374180626881895,1.1773242950439453,3.5532923540388874,-23.188418387460484,1.293315413641918,6,0.4895191192626953,2.1129894256591797,3.9688234329223633,3.1539907455444336,-4.901390075683594,4,-0.07813589488016548,1.716977625484606,27.598976135253906,-6.684184946376323,27.49983215332031,-1.0659328764621119,27.685726165771484,-0.07813589488016548
7892,2011-06-27,26.97313499450684,27.30154609680176,26.58895492553711,26.77484893798828,5173287.0,0.009274292946587437,-1.4999949813137707,-0.23357636353423902,37.58099215640915,29.605486675477593,0.15793229838331158,1.1607149764491496,2.93696385737368,2.3179617022984473,26.82229965984735,0.712591171264652,-1.7034513314346569,-0.8749381065368631,-3.176197239274547,1.4263210262008208,-2.025567672905705,0.27569145983197885,0.9050522613525338,29.24532000249763,-0.7499197085708964,1.1506295663688426,6,0.2416610717773402,1.824853897094723,3.720965385437008,2.9061326980590785,-5.390909194946293,0,-0.09028255531817231,-1.1456956072382938,26.725276947021484,1.716977625484606,27.598976135253906,-6.684184946376323,27.49983215332031,-0.09028255531817231
7893,2011-06-28,27.016510009765625,27.134241104125977,26.911169052124023,27.041296005249023,5362428.0,0.0016080820886270608,1.11767688198814,-0.1250012023970966,42.66826887503067,31.85332965860126,0.09111112996874482,0.8536516642317764,2.8897245055434126,2.262357307674325,28.911735869684208,0.22307205200195312,-1.5943925064903972,-0.6363749504089355,-2.4512919351434697,1.1785420343255986,-1.5438334427762044,0.2710835419583333,0.810107952880859,32.5471992612479,-0.9184066250104266,0.9074584923672678,6,0.1982860565185547,1.7350053787231445,3.6775903701782227,2.862757682800293,-6.704555511474609,1,-0.13715601162122126,-1.4999949813137707,26.97313499450684,-1.1456956072382938,26.725276947021484,1.716977625484606,27.598976135253906,-0.13715601162122126
7894,2011-06-29,27.21479606628418,27.363510131835934,26.98552894592285,27.202402114868164,5901930.0,0.007339440084854765,1.4399886724618025,-0.5000384763370527,44.0797153826251,33.848702515107405,-0.019898749966021256,0.5081710837360944,2.7015844349037366,2.0456481431681617,30.20585892855744,0.3779811859130824,-1.4039920699234187,-0.3281019210815437,-1.9498426287367359,1.2936387865736485,-1.1389722749091398,0.4827684327460524,0.5623153748779295,57.06214001502546,19.524469153861823,0.8108703538275961,6,0.030982017517089844,1.5367193222045898,3.423537254333496,2.6644716262817383,-7.472915649414059,2,-0.148907119240004,1.11767688198814,27.016510009765625,-1.4999949813137707,26.97313499450684,-1.1456956072382938,26.725276947021484,-0.148907119240004
7895,2011-06-30,28.1380672454834,28.29917335510254,27.27676010131836,27.32633209228516,9835959.0,0.033925338883690426,-1.2448933439148342,65.49445983379472,57.18955607133493,37.638997720199576,-0.8607807407360184,-0.5568729673290456,1.785613434530127,1.102407710232285,30.947940494870334,1.0843772888183594,-1.2727266958861208,0.6670480728149428,-0.6794127515565656,2.013508897186451,-0.006182339370813139,1.3402784850006988,-1.549112319946289,90.57979338580289,47.07444186963223,0.673230412185755,6,-0.6940031051635742,0.6134481430053711,2.3267650604248047,1.7412004470825195,-9.852352142333984,3,-0.17595245698494433,1.4399886724618025,27.21479606628418,1.11767688198814,27.016510009765625,-1.4999949813137707,26.97313499450684,-0.17595245698494433
7896,2011-07-01,29.160480499267575,29.259624481201172,28.063709259033203,28.17524528503418,5932270.0,0.036335589252253664,1.0209409402311336,1.2137397405441486,72.25131497562148,43.335995279184246,-1.7343293584965487,-1.6543449264092907,0.7435780904688194,0.061315458081544705,31.28819945163012,1.1959152221679688,-0.9977306467639409,1.6832649230956989,0.305687961188962,3.0608418850024357,0.9944764421423322,2.3720534040490655,-2.5373212051391576,96.28767318954422,45.511743918351755,0.6887884809533681,7,-1.236190795898434,-0.40896511077880504,1.400396347045902,0.7187871932983434,-10.52156829833984,4,-0.20803231712222703,-1.2448933439148342,28.1380672454834,1.4399886724618025,27.21479606628418,1.11767688198814,27.016510009765625,-0.20803231712222703
7897,2011-07-05,28.40451431274414,29.1233024597168,28.311567306518555,29.07373046875,6205653.0,-0.0259243391597207,1.1129028254253426,-0.679245063856728,59.85478490105273,46.12496185969947,-0.8642863598902153,-0.964932120353339,1.4433660320570638,0.8215223453953939,31.226555122184685,0.8489131927490199,-0.7741696033573007,0.9381424903869622,-0.4044833226925917,2.280768303466516,0.266829583847187,1.6094553969267373,-1.6758964111328147,63.58840121598321,10.79588789987519,0.6713129065397763,7,-0.480224609375,0.3470010757446289,2.2415642738342285,1.4747533798217773,-10.924335479736328,1,-0.2316754079633654,1.0209409402311336,29.160480499267575,-1.2448933439148342,28.1380672454834,1.4399886724618025,27.21479606628418,-0.2316754079633654
7898,2011-07-06,28.52224540710449,28.63997840881348,28.24340629577637,28.34255027770996,4687363.0,0.00414480223333813,-1.098359001271662,-0.26851582673529234,67.04160569839,50.04362416587986,-0.9508729408798828,-1.1308837956442481,1.2700659583896403,0.705098832164861,31.024473696187805,0.3965721130371094,-0.5166806322075956,1.0496771812438936,-0.31206613080408374,2.411420493291871,0.36880552521990495,1.7305488372678823,-1.692387242309568,67.5748418367816,9.04346875262845,0.6808716560239889,7,-0.597955703735348,0.2292699813842809,2.178052425384525,1.6575498580932653,-10.490585327148438,2,-0.24331953913471627,1.1129028254253426,28.40451431274414,1.0209409402311336,29.160480499267575,-1.2448933439148342,28.1380672454834,-0.24331953913471627
7899,2011-07-07,28.98078346252441,29.0489444732666,28.683353424072266,28.887836456298828,4326511.0,0.016076506210331853,2.1891882898097386,0.517248333545611,67.44444227835137,53.50181281416882,-1.3155949469970807,-1.575008596490303,0.750153505590756,0.24194026118756895,30.400562169485845,0.5266990661621129,-0.22361382361099658,1.4477998733520465,-0.06842161542968483,2.964021362133778,0.6896891289611808,2.205910617742912,-2.0537346450732414,85.93746392815625,24.20974856420373,0.7581107443908649,7,-1.0564937591552699,-0.3315086364746058,1.7195143699646032,1.3694143295288121,-10.149780273437496,3,-0.2991233475604005,-1.098359001271662,28.52224540710449,1.1129028254253426,28.40451431274414,1.0209409402311336,29.160480499267575,-0.2991233475604005
7900,2011-07-08,28.51605033874512,28.770103454589844,28.26819229125977,28.5284423828125,5365010.0,-0.016035906150716928,1.0250022124149039,-0.1333237569513941,62.17883662426674,56.69883521812024,-0.7901915517806373,-1.114206740831154,1.1446492160826587,0.7031621988532741,29.533016824740056,0.7125911712646413,-0.1027645158202084,0.9492960929870655,-0.6247611155677362,2.523353301541867,0.16226748870966645,1.7363246972644646,-1.4956984947439516,37.82384163418445,-23.537811773352978,0.7870286042774001,7,-0.5917606353759801,-0.3067235946655309,2.0851044654846156,1.834147453308102,-9.059206008911136,4,-0.3076923282728753,2.1891882898097386,28.98078346252441,-1.098359001271662,28.52224540710449,1.1129028254253426,28.40451431274414,-0.3076923282728753
7901,2011-07-11,27.90879821777344,28.30537033081055,27.722904205322266,28.026531219482425,4202892.0,-0.021295099207571444,-1.3797389440872583,9.500692627369201,56.16180955946807,58.76337048512678,0.0029034741139852827,-0.4854832302283718,1.6749572718158738,1.3007639103299908,28.179848646073154,0.7931461334228551,0.04625804616368612,0.31261081695556925,-1.2640420885872814,1.88926372249842,-0.4757156358158561,1.1009372697269946,-0.7988754682842725,13.274367621341195,-46.2501260413252,0.7883264527714251,7,0.1765985488891566,0.012392997741695666,2.6257443428039515,2.4413995742797816,-8.761775970458988,0,-0.3448046397245318,1.0250022124149039,28.51605033874512,2.1891882898097386,28.98078346252441,-1.098359001271662,28.52224540710449,-0.3448046397245318
7902,2011-07-12,28.01413726806641,28.21242332458496,27.623762130737305,27.784868240356445,6112858.0,0.0037744029488837594,-1.1348366679924602,-1.9473641577293501,52.690350475876215,59.87693510744295,0.06790008115936175,-0.499295645007205,1.4963069686534602,1.187179490502416,26.295483360246624,0.5886611938476562,0.15802336118437665,0.34359254837036346,-1.159291277590679,1.8464763743314059,-0.40784936461015775,1.0950344613508847,-0.8182264493087601,27.391241505020286,-26.57119023380074,0.7514419129805215,7,0.10843944549560192,-0.11153507232666371,2.308176994323727,2.336060523986813,-9.412403106689457,1,-0.33466049578566126,-1.3797389440872583,27.90879821777344,1.0250022124149039,28.51605033874512,2.1891882898097386,28.98078346252441,-0.33466049578566126
7903,2011-07-13,28.44788932800293,28.81967544555664,28.18144226074219,28.25579833984375,7961336.0,0.015483327428075233,-2.7454653316842506,0.8378409856659021,57.463420523066375,61.36401345638087,-0.1580823913486924,-0.8821342924551878,0.9937712000389887,0.7523697091380512,24.263405451982145,0.8055381774902308,0.3864426958530949,0.7163095474243164,-0.8097330129926021,2.242352107841235,-0.04671173278414287,1.4793308276327757,-1.1694299627475395,57.826088120277404,5.736293797037376,0.7630212802084597,7,-0.17969703674316406,-0.5731706619262695,1.6575489044189453,1.902308464050293,-11.221765518188477,2,-0.38553688003134046,-1.1348366679924602,28.01413726806641,-1.3797389440872583,27.90879821777344,1.0250022124149039,28.51605033874512,-0.38553688003134046
7904,2011-07-14,28.026531219482425,28.85685539245605,27.94597625732422,28.478870391845703,6705617.0,-0.014811577184594027,-1.9696975350098136,-2.354817249357053,53.20334484751383,60.92110109817853,0.4364239856128229,-0.37096641342648695,1.3384331128444806,1.1671420358122298,21.908601080837393,0.9108791351318324,0.5737081354793183,0.22586107254028676,-1.2157826575719923,1.6675048026525658,-0.49496079251585456,0.9466829375964281,-0.6688252495892044,32.66331114191,-16.043432136462293,0.7208218650561397,7,0.41516208648681285,-0.15181255340576527,2.0231389999389613,2.3236665725707972,-10.949123382568363,3,-0.35662176889655606,-2.7454653316842506,28.44788932800293,-1.1348366679924602,28.01413726806641,-1.3797389440872583,27.90879821777344,-0.35662176889655606
7905,2011-07-15,27.729101181030273,28.354942321777344,27.64854621887207,28.18763732910156,5421332.0,-0.010612445618863986,-1.279998645624598,1.0136998431412236,58.23170645873005,59.36336681852393,0.7484488640166411,-0.019897807167978954,1.5667143660138692,1.4659849240566025,19.700459008538378,0.7063961029052734,0.7231408294541701,-0.10626907348632741,-1.5030352705125338,1.290497123539879,-0.8046521719994288,0.592114025026774,-0.2953184706847338,8.542666930653887,-43.98060702147105,0.6983830985131025,7,0.6444311141967773,0.14561748504638672,1.992156982421875,2.3453540802001953,-10.769424438476562,4,-0.32089384844650604,-1.9696975350098136,28.026531219482425,-2.7454653316842506,28.44788932800293,-1.1348366679924602,28.01413726806641,-0.32089384844650604
7906,2011-07-18,26.97933006286621,27.654743194580078,26.86159896850586,27.5432071685791,6774366.0,-0.027039142497593427,1.0157445199569546,1.229733158628158,50.04693790843058,58.2736060415659,1.2921723918122758,0.763658187679809,2.2501830944307173,2.225388687306033,18.20937877630024,0.8675022125244141,0.8427580653404405,-0.8526321411132827,-2.257799971758395,0.5525356895318296,-1.5552160564358388,-0.15004822579072652,2.280294418334961,5.900549570830026,-47.51965790194107,0.7025839153225556,7,0.9759416580200195,0.8953886032104492,2.735732078552246,3.0889291763305664,-8.941473007202145,0,-0.2788240373465025,-1.279998645624598,27.729101181030273,-1.9696975350098136,28.026531219482425,-2.7454653316842506,28.44788932800293,-0.2788240373465025
7907,2011-07-19,27.57419013977051,27.66713714599609,27.097063064575195,27.10945701599121,4785000.0,0.022048734179765717,-1.3291096824468975,-0.8241744860198822,53.89947845134221,56.81336968078282,0.6337948363074339,0.21752885826863277,1.5779857529985684,1.6447075192928082,16.510572063925416,0.6878070831298793,0.8222323913074803,-0.28162841796874716,-1.6499809566481787,1.0867241207106844,-0.9658046873084629,0.4025478513709686,1.6374738311767558,35.71426522982294,-19.505755322863322,0.6841762693397152,7,0.3810815811157191,0.3005285263061488,1.877522468566891,2.2307195663452113,-8.922883987426761,1,-0.3056179655590855,1.0157445199569546,26.97933006286621,-1.279998645624598,27.729101181030273,-1.9696975350098136,28.026531219482425,-0.3056179655590855
7908,2011-07-20,27.741493225097656,28.0884952545166,27.64235115051269,27.76008224487305,4984792.0,0.006067379838867515,-3.114331949623482,-0.03999934333112441,53.69886221620706,55.28608300721123,0.384533000451178,0.057569536645285524,1.3179139354967297,1.4883468012373129,15.604691190767078,0.5143051147460902,0.6082030289223184,-0.11711368560791158,-1.4842335582758892,1.250006187060066,-0.8006736219419004,0.5664462507260772,1.4231694458007844,44.09930703792897,-10.437938226877485,0.6835599363339883,7,0.11773395538330078,0.15181446075439453,1.3120989799499512,1.716416358947754,-9.338045120239258,2,-0.3294616836072828,-1.3291096824468975,27.57419013977051,1.0157445199569546,26.97933006286621,-1.279998645624598,27.729101181030273,-0.3294616836072828
7909,2011-07-21,25.42402267456055,26.179988861083984,25.13278961181641,25.90114974975586,26074780.0,-0.0835380609015125,1.0239541707831301,25.667145495582837,34.06113028409999,52.16189341385938,2.3964295108730624,2.331066951768676,3.489602852630412,3.8022075448958788,15.627525834503144,2.6087036132812464,0.4701483836035756,-2.3307937622070263,-4.075612339499067,-0.5859751849149859,-3.2032030508530447,-1.4583844735610079,3.6945787222900393,9.03846244915163,-39.24846846169411,0.8724092886460197,7,1.57079982757568,1.7721843719482386,3.4095954895019496,4.03388690948486,-5.868036270141605,3,-0.32244696166625786,-3.114331949623482,27.741493225097656,-1.3291096824468975,27.57419013977051,1.0157445199569546,26.97933006286621,-0.32244696166625786
7910,2011-07-22,25.02125358581543,25.65948867797852,24.891128540039066,25.120397567749023,11080866.0,-0.015842067712916852,-3.27586426501659,0.20779366145383762,23.78335841665107,48.56428773132416,2.5159023462678753,2.6675863878474573,3.7732631311296636,4.20710116536576,15.0511714550837,0.7683601379394531,0.25351770302351184,-2.6046767234802246,-4.73598264164584,-0.47337080531460884,-3.6703296825630325,-1.5390237643974167,3.9379153396337934,4.069756690315288,-36.5696558902885,1.065652959082808,7,1.852738380432129,2.0541229248046875,3.6682968139648438,4.4366559982299805,-4.845621109008789,4,-0.3174839230838834,1.0239541707831301,25.42402267456055,-3.114331949623482,27.741493225097656,-1.3291096824468975,27.57419013977051,-0.3174839230838834
7911,2011-07-25,24.637073516845703,24.841556549072266,24.58750343322754,24.79198455810547,12773771.0,-0.015354149529403172,-1.00001501546593,1.5624855713736052,24.958810329745504,45.48300549286519,2.667722055858608,3.043335571859977,4.022824780198718,4.590896502268482,14.425240979368326,0.4337501525878906,-0.03466743338347911,-2.884446620941162,-5.375726871961788,-0.3931663699205359,-4.130086746451475,-1.638806495430849,4.07801298547891,1.4158868728779948,-34.820265103318626,1.2456401255103136,7,2.0851058959960938,2.2864904403686523,4.001357078552246,4.820836067199707,-4.238368988037109,0,-0.31161967224080167,-3.27586426501659,25.02125358581543,1.0239541707831301,25.42402267456055,-3.114331949623482,27.741493225097656,-0.31161967224080167
7912,2011-07-26,24.537931442260746,24.76719856262207,24.240501403808594,24.61848449707031,9646980.0,-0.004024101097769073,1.7868961654328837,0.5199955674849944,23.45170713059109,41.70392622703461,2.483024915671237,3.1101427036186067,3.996804786958876,4.680960394360273,13.752715514469696,0.5266971588134766,-0.2872042520939573,-2.861828517913814,-5.6822551950414635,-0.04140184078616471,-4.272041856477639,-1.4516151793499894,3.846948414536101,7.729483205837936,-23.528708452441094,1.410213338563824,7,2.0107469558715785,2.212131500244137,3.8278551101684535,4.919978141784664,-3.773635864257816,1,-0.2648990360858964,-1.00001501546593,24.637073516845703,-3.27586426501659,25.02125358581543,1.0239541707831301,25.42402267456055,-0.2648990360858964
7913,2011-07-27,23.31103324890137,24.2466983795166,23.292444229125977,24.215715408325195,13259049.0,-0.05000006607102725,-1.0263180277274881,11.230885800204579,15.730338114928898,37.54025881230294,3.2459810280994468,4.263809949568042,5.08949432815454,5.8961051021765485,13.224661194123911,1.2454872131347692,-0.507291200824767,-3.903452873229977,-7.2648313260213655,-0.5420744204385883,-5.584142099625673,-2.222763646834281,4.659408762596652,0.6437656259806173,-22.71893143755156,1.680689226395695,7,2.5126600265502894,2.9650011062622035,4.926177024841305,6.146876335144039,-3.1539897918701207,2,-0.19989363177529806,1.7868961654328837,24.537931442260746,-1.00001501546593,24.637073516845703,-3.27586426501659,25.02125358581543,-0.19989363177529806
7914,2011-07-28,23.16231918334961,23.58367729187012,23.125141143798828,23.447355270385746,11211263.0,-0.006379557009073,-1.5517314581398631,0.315067655603677,16.355141643219042,32.887307166135045,2.9414723776105838,4.3145660659353595,5.125073900412776,6.029509188229923,13.121816109224058,0.4585361480712926,-0.7338233307257482,-3.8495430946350098,-7.6682928927560035,-0.030793296514016077,-5.758917993695505,-1.9401681955745147,4.246763094263766,1.466966903685327,-19.237566517169274,1.9093748990604964,7,2.4444990158081055,3.0300636291503906,4.898292541503906,6.295590400695801,-3.0982227325439453,3,-0.20545745185620956,-1.0263180277274881,23.31103324890137,1.7868961654328837,24.537931442260746,-1.00001501546593,24.637073516845703,-0.20545745185620956
7915,2011-07-29,23.18710517883301,23.33581924438477,22.78433609008789,22.85869407653809,11612299.0,0.0010700999017929647,-1.311682497041779,-1.1521737675738108,17.9831975377013,29.324669347165127,2.4637377409477352,4.110601169160095,4.969927031506614,5.980794164735048,14.573644361659982,0.5514831542968786,-1.0612401328579821,-3.5772089958190882,-7.716961481873113,0.5625434902349369,-5.647085238846103,-1.507332752792074,3.6222253400463273,19.57831437005847,-1.9807372112441612,2.069876243027013,7,2.2493104934692347,2.83487510681152,4.830131530761715,6.270804405212399,-2.8317756652832067,4,-0.15660078075329698,-1.5517314581398631,23.16231918334961,-1.0263180277274881,23.31103324890137,1.7868961654328837,24.537931442260746,-0.15660078075329698
7916,2011-08-01,23.094158172607425,23.49073028564453,22.75955009460449,23.46594619750977,6728694.0,-0.00400856448050424,2.4706036792931876,-1.132081169924847,16.582501702300107,25.17833859727156,2.1764984454614087,3.927117601470446,4.911765731714365,6.047742495362684,16.167384798913236,0.7311801910400426,-1.3612271722533684,-3.3668398857116664,-7.653705610177056,0.9200258387537232,-5.510272747944359,-1.2234070234789733,3.071173237665281,16.66666666666699,-3.9830277199163184,2.1434328622326944,8,2.3298645019531214,2.9154291152954066,4.923078536987301,6.363751411437985,-1.7412014007568395,0,-0.12637506307818236,-1.311682497041779,23.18710517883301,-1.5517314581398631,23.16231918334961,-1.0263180277274881,23.31103324890137,-0.12637506307818236
7917,2011-08-02,21.82388687133789,23.025997161865234,21.82388687133789,22.82771110534668,9339707.0,-0.05500400974893449,-1.3950613061545565,2.6999907656317332,9.599398426406736,20.278398176182634,2.8444319595521534,4.931971695147038,6.0306314918248205,7.288025384359784,18.009196711668483,1.2702713012695348,-1.741432847302466,-4.30807981491089,-8.961366058691837,0.3452064288700569,-6.634722936801364,-1.9814366930204166,3.728403902114536,0.0,-15.288371089888699,2.3266431218904726,8,2.178050994873047,3.7178688049316406,6.202644348144531,7.6340227127075195,-1.1587352752685547,1,-0.06530378162842476,2.4706036792931876,23.094158172607425,-1.311682497041779,23.18710517883301,-1.5517314581398631,23.16231918334961,-0.06530378162842476
7918,2011-08-03,21.582225799560547,21.935422897338867,21.08031272888184,21.904441833496094,13549700.0,-0.011073237008698333,3.4516334028398186,0.32098849880199815,9.814531828933909,17.584331681164183,2.369722185040441,4.8770968198444855,6.135332778842816,7.49036998926811,20.15437779228812,0.8551101684570277,-2.046107180238817,-4.2027399063110344,-9.132362765401883,0.726882952779814,-6.667551335856459,-1.7379284767656102,3.224384193468971,20.04953965153085,6.671513272218583,2.464811429545424,8,1.7876749038696325,3.587742805480957,6.424166679382324,7.875683784484863,-1.5862903594970668,2,-0.037898325647870434,-1.3950613061545565,21.82388687133789,2.4706036792931876,23.094158172607425,-1.311682497041779,23.18710517883301,-0.037898325647870434
7919,2011-08-04,20.311954498291016,21.297189712524414,20.212810516357425,21.21043968200684,16319997.0,-0.058857289005631475,1.0231233619617426,2.788455846662021,8.752588357361262,15.91424611902087,3.1721759482840604,5.759936992873293,7.24846295475465,8.720267027522976,22.04448366323806,1.3694152832031214,-2.5015862890934706,-5.039569759368895,-10.29942333037749,0.22028381163969968,-7.669496544873194,-2.409642973864596,3.749396041908966,3.024600628195131,-10.512110627556506,2.629926785504298,8,2.215229034423828,4.424263000488281,7.671201229095459,9.145955085754395,-0.0619659423828125,3,-0.0076265945393290124,3.4516334028398186,21.582225799560547,-1.3950613061545565,21.82388687133789,2.4706036792931876,23.094158172607425,-0.0076265945393290124
7920,2011-08-05,19.74188041687012,20.776687622070312,19.339111328125,20.689937591552734,21106449.0,-0.028065939270829898,1.5635362122652499,1.0551728530032929,8.931087061366142,14.13338797808983,3.257139326925383,5.943705322195775,7.63794798113317,9.243867435407306,24.70966175715163,1.4375762939453125,-3.035040865584776,-5.170935344696041,-10.772032208269753,0.4301615188776715,-7.971483776482895,-2.3703869129091863,3.5497621185613504,9.701494594430777,-4.602809627287787,2.800548431786855,8,2.3112745285034144,4.557487487792965,8.256766319274899,9.71602916717529,0.8427181243896449,4,0.016321445937854895,1.0231233619617426,20.311954498291016,3.4516334028398186,21.582225799560547,-1.3950613061545565,21.82388687133789,0.016321445937854895
7921,2011-08-08,18.285715103149414,19.61175537109375,18.192768096923828,19.208986282348636,19853958.0,-0.07376021346357475,-1.5586581419103662,0.9738560119101581,1.9858985624074137,11.748298137180534,4.154509655928326,7.000908924245703,8.89108224098441,10.650655047681997,27.655873113934824,1.5491123199462926,-3.2766437754576287,-6.145946502685547,-12.29036159084712,-0.001531414523974206,-9.218154046766333,-3.0737389586047605,4.215421190820763,1.9230829943441288,-9.273423285550574,3.0722075440807854,8,2.934018135070801,5.440481185913086,9.812074661254883,11.172194480895996,2.5653305053710938,0,0.1131820330091402,1.5635362122652499,19.74188041687012,1.0231233619617426,20.311954498291016,3.4516334028398186,21.582225799560547,0.1131820330091402
7922,2011-08-09,18.638912200927734,18.73185920715332,17.37483787536621,18.4282341003418,28995970.0,0.019315465421283262,5.84375571138622,-0.22818658843944492,3.834064849349531,10.426489996560605,3.214586674626233,6.228678445448086,8.325383461462469,10.242113369236964,30.71370711794108,1.3570213317871094,-3.4253700118221992,-5.323988151550292,-11.742018612333638,1.0940423092330533,-8.533003381941963,-2.1149729211586212,3.000550453633174,27.71737221148779,19.828461787954097,3.2090152303916724,8,1.8403453826904297,4.6101579666137695,9.69899034500122,10.818997383117676,2.9804916381835938,1,0.1456117471698677,-1.5586581419103662,18.285715103149414,1.5635362122652499,19.74188041687012,1.0231233619617426,20.311954498291016,0.1456117471698677
7923,2011-08-10,17.480178833007812,18.223751068115234,17.405820846557614,18.16178703308105,22180775.0,-0.062167435278881134,1.0307719264182618,-3.2353063663359545,4.344728126727915,9.091999605839368,3.8657577811258435,6.876152615421834,9.246378083498712,11.334541567161711,34.068242435724876,1.2330913543701207,-3.6300613852728034,-5.93433599472046,-12.607989057989016,0.7393170685480968,-9.271162526354736,-2.5975094630861832,3.306358865714156,2.685658044330937,-4.848907552534376,3.3368265316342773,8,2.9526052474975586,5.731712341308594,10.857723712921143,11.977730751037598,4.641138076782227,2,0.18220481572232772,5.84375571138622,18.638912200927734,-1.5586581419103662,18.285715103149414,1.5635362122652499,19.74188041687012,0.18220481572232772
7924,2011-08-11,18.03166007995605,18.329090118408203,17.381034851074222,17.64748191833496,23059666.0,0.03154894765188998,-1.0675693101225099,-0.5636348881656799,10.504175958909926,8.260997208195882,2.804924087980009,5.836740582176436,8.5072065334294,10.703755312002663,37.84984627617186,0.9480552673339808,-3.83716738224636,-4.883111190795901,-11.599365979310566,1.8331435977187631,-8.241238585053232,-1.5249837965385709,2.0725376540947664,19.30779586094905,10.866719930931051,3.3581273942573313,8,2.40112400054932,5.180231094360355,10.306242465972904,11.426249504089359,2.813188552856449,3,0.10893480419425794,1.0307719264182618,17.480178833007812,5.84375571138622,18.638912200927734,-1.5586581419103662,18.285715103149414,0.10893480419425794
7925,2011-08-12,18.831003189086914,19.060272216796875,18.16178703308105,18.36007308959961,12924019.0,0.04432997880319456,-1.071430298952766,1.2258117366696568,18.662199838207556,8.492074778852267,1.4781269587911154,4.570949391243616,7.52039800294159,9.835974916966201,41.165321022073755,1.0286121368408239,-3.8578900977882746,-3.6388631820678725,-10.189137651066687,2.9114112869309423,-6.91400041656728,-0.3637259475684651,0.7273225732269815,65.09696117545441,53.463558666586415,3.275137234499408,8,1.3694143295288086,4.284843444824219,9.455779075622559,10.626906394958496,1.741201400756836,4,0.07535367885464694,-1.0675693101225099,18.03166007995605,1.0307719264182618,17.480178833007812,5.84375571138622,18.638912200927734,0.07535367885464694
7926,2011-08-15,19.456844329833984,19.52500534057617,18.9487361907959,19.010700225830078,9504317.0,0.03323461498374991,-1.021741021540261,0.9473679947185737,24.050624773401665,10.097766595185035,0.31522253622016905,3.5338279064950306,6.7278778153613885,9.144640937172529,43.589191107986245,0.6940021514892543,-3.8931559477775615,-2.6368977546691887,-8.956751244738523,3.682955735400146,-5.796824499703856,0.5230289903654786,-2.0820064544677734,96.82996734696066,81.20376226596214,3.1599267450346673,8,0.1982860565185547,3.6590023040771484,8.60996389389038,10.001065254211426,0.24166107177734375,0,0.05796182527382143,-1.071430298952766,18.831003189086914,-1.0675693101225099,18.03166007995605,1.0307719264182618,17.480178833007812,0.05796182527382143
7927,2011-08-16,19.147022247314453,19.760469436645508,19.04168128967285,19.289539337158203,9526588.0,-0.015923552517941864,-3.070159522189461,-0.3194418318313183,26.536310267318328,11.95574197722775,0.22953781735298406,3.3517845559478054,6.877368123838114,9.381259895200316,46.059310832233834,0.7187881469726562,-4.000867276752942,-2.5253614425659165,-8.415846055347679,3.3651231702158437,-5.470603748956798,0.4198808638249645,-1.7291810226440418,74.21878319114327,54.35528916091788,2.94524230639088,8,0.18899154663085938,3.9688243865966797,8.856271743774414,10.310887336730957,-0.4151630401611328,1,0.08899678180741977,-1.021741021540261,19.456844329833984,-1.071430298952766,18.831003189086914,-1.0675693101225099,18.03166007995605,0.08899678180741977
7928,2011-08-17,18.601734161376953,19.32052230834961,18.490198135375977,19.27714729309082,7808184.0,-0.028479002055475267,1.1788619920769383,4.739172912205567,25.40106269680716,13.805572459388404,0.3437286666233028,3.348938503635271,7.259873825885862,9.847649948134755,49.325338788138325,0.8303241729736328,-4.131224478849131,-2.6136615753173835,-7.90978986945888,2.682466718824113,-5.261725722388132,0.0344025717533647,-1.0901878082275367,51.30207477461077,27.908975942227045,2.648064147070748,8,0.4740285873413086,4.51411247253418,9.410855293273926,10.856175422668457,0.6072521209716832,2,0.16222518027378352,-3.070159522189461,19.147022247314453,-1.021741021540261,19.456844329833984,-1.071430298952766,18.831003189086914,0.16222518027378352
7929,2011-08-18,17.226123809814453,17.98208999633789,17.071212768554688,17.98208999633789,11279689.0,-0.07395065103224086,1.4098359001271623,1.1192648632773339,21.936983023032653,15.250672010684681,1.3807856740024995,4.299321051956447,8.473536678278307,11.138233524439038,50.84907226572813,1.5305213928222656,-4.120147201913127,-3.579376983642579,-8.771964885798134,1.6132109185129764,-6.175670934720358,-0.9830830325647995,2.5343456268310547,5.76036653912032,-17.36695347051824,2.5962939510777776,8,1.1897172927856445,5.737910270690918,10.84533166885376,12.231785774230957,2.980489730834961,3,0.2841726411595038,1.1788619920769383,18.601734161376953,-3.070159522189461,19.147022247314453,-1.021741021540261,19.456844329833984,0.2841726411595038
7930,2011-08-19,17.077407836914062,17.684659957885742,16.95967674255371,17.040229797363278,9775440.0,-0.008633165217102445,-6.312568537293907,-0.04917950063581601,21.822394376966486,17.454727101191246,1.2424567625558716,4.028956389441163,8.453040683513152,11.197721249703466,52.31794195583242,0.7249832153320312,-4.1278454095028145,-3.3309006690979004,-8.378984715230533,1.7171833770347327,-5.854942692164215,-0.8068586460315856,2.629276466369628,4.203491911725648,-18.92557458177438,2.5240420230663165,8,1.2826652526855469,5.579901695251465,11.080798149108887,12.380501747131348,3.191171646118164,4,0.2206096400505726,1.4098359001271623,17.226123809814453,1.1788619920769383,18.601734161376953,-3.070159522189461,19.147022247314453,0.2206096400505726
7931,2011-08-22,16.95967674255371,17.554534912109375,16.835746765136722,17.548337936401367,8691432.0,-0.006893967485268271,1.3917544093473604,-15.833572747792454,24.463234123427753,19.74685702053327,1.2877264392458763,3.73344079725301,8.413482885714938,11.218301507156383,53.69439053357614,0.7187881469726527,-3.9997898644926515,-3.064761924743653,-7.922928375738707,1.7934045262514005,-5.493845150241178,-0.6356786992461281,2.6371272583007794,4.237324058935697,-20.916158935076698,2.4290832254975268,8,1.3384313583374023,5.502444267272949,11.164448738098145,12.4982328414917,2.559131622314453,0,0.2130068810937773,-6.312568537293907,17.077407836914062,1.4098359001271623,17.226123809814453,1.1788619920769383,18.601734161376953,0.2130068810937773
7932,2011-08-23,18.037857055664066,18.037857055664066,16.798568725585938,17.02164077758789,10184384.0,0.06357316412789182,1.4390247564706444,-1.726317767668526,32.8947237613916,22.919078757718122,0.12887259293647446,2.2591506070725806,7.212868594638305,10.05310168626826,54.71918194966698,1.2392883300781286,-3.821160042518656,-1.6615778923034625,-6.0999465383132865,2.776790753706363,-3.8807622153083763,0.5576064307014512,1.3932835110473576,49.14001346210583,22.376726799622457,2.219184323004913,8,0.2416620254516566,4.4056749343872035,9.87713813781738,11.420052528381344,1.7659873962402308,1,0.09206461392961329,1.3917544093473604,16.95967674255371,-6.312568537293907,17.077407836914062,1.4098359001271623,17.226123809814453,0.09206461392961329
7933,2011-08-24,18.65130615234375,18.68848419189453,17.88294792175293,18.019268035888672,9875820.0,0.034008978715520666,1.2806990068961048,0.6219523639707931,41.443161255296815,26.35674379065,-0.33635301025194053,1.347810179293262,6.459016625964431,9.355217871118768,55.007434489193066,0.8055362701416016,-3.3843793235221895,-0.8151424407958991,-4.932885332596619,3.3026004510048192,-2.8740138866962575,1.2437290051044592,0.5692286670776348,98.03281997456754,65.44672019085732,2.058871445900359,8,-0.37178707122802734,3.7922258377075195,9.263689041137695,10.80660343170166,-1.2454853057861364,2,0.004318896175507181,1.4390247564706444,18.037857055664066,1.3917544093473604,16.95967674255371,-6.312568537293907,17.077407836914062,0.004318896175507181
7934,2011-08-25,18.4034481048584,18.886770248413086,18.04405403137207,18.75664520263672,11832426.0,-0.013289045038500147,1.7474776368605478,-0.5588224643148143,42.866576504849775,29.046118975832467,-0.03376104909860089,1.2868426005899316,6.579474301726094,9.520003492404303,55.145970614360365,0.8427162170410156,-2.9755612188126896,-0.825056934356688,-4.577340418921519,2.927226550208143,-2.701198676639102,1.0510848079257258,0.6233294270561522,76.85462163152083,39.6646653065535,1.8761417422824156,8,-0.12392902374267578,3.0858306884765625,9.472819328308105,11.054461479187012,-1.9952564239501918,3,0.04377104621375705,1.2806990068961048,18.65130615234375,1.4390247564706444,18.037857055664066,1.3917544093473604,16.95967674255371,0.04377104621375705
7935,2011-08-26,19.555986404418945,19.67371940612793,18.180376052856445,18.248537063598636,13404940.0,0.06262621509804367,-1.0686701402466734,-3.701755617598288,56.99658946887155,32.706781719773566,-1.198701914234487,-0.15987492860797303,5.297716623621465,8.290746032206123,54.81617593938702,1.4933433532714844,-2.503183336149206,0.5090373039245613,-2.7565964044496916,3.774671012298814,-1.1237795502625652,2.1418541581116877,-2.757417678833008,95.90515368443957,52.01299105930619,1.6328168541871266,8,-1.2764673233032227,1.6730422973632812,7.5395283699035645,9.223411560058594,-2.466184616088867,4,0.033269972824456984,1.7474776368605478,18.4034481048584,1.2806990068961048,18.65130615234375,1.4390247564706444,18.037857055664066,0.033269972824456984
7936,2011-08-29,20.17563247680664,20.26238250732422,19.797649383544922,19.87820243835449,7638248.0,0.03168574878164554,-1.0270293879079053,0.22748876699539342,58.222822608036786,36.227505313186725,-1.9061136371421874,-1.063928595400835,4.552987796788372,7.597996666143732,54.4849236070402,0.7063961029052734,-2.0908562015137235,1.2746096611022963,-1.4446728288494235,3.993892151054016,-0.0850315838735618,2.6342509060781545,-3.319560737609862,97.49553422949765,49.42758765163333,1.3596412449758597,8,-1.6451568603515625,0.6444301605224609,6.799051761627197,8.482934951782227,-2.9247226715087926,0,0.004606894298477826,-1.0686701402466734,19.555986404418945,1.7474776368605478,18.4034481048584,1.2806990068961048,18.65130615234375,0.004606894298477826
7937,2011-08-30,20.398704528808594,20.57840156555176,19.86581039428711,20.088882446289066,6922031.0,0.011056508501450457,1.1296293129492387,1.0416637274831582,67.35445669245615,40.888993534925504,-2.1601226651182586,-1.4748632250588223,4.203248073707755,7.29643995025943,53.56411615543871,0.712591171264652,-1.7874271301616886,1.5689408302307122,-0.890079983719005,4.027961644180429,0.3394304232558554,2.798451237205569,-3.406380358886718,93.33332861588701,37.89209788882299,1.2295104069748581,8,-1.710219383239746,0.38417911529541016,6.424167156219482,8.024399757385257,-2.9990806579589844,1,-0.043134904115983086,-1.0270293879079053,20.17563247680664,-1.0686701402466734,19.555986404418945,1.7474776368605478,18.4034481048584,-0.043134904115983086
7938,2011-08-31,20.76429557800293,21.09270668029785,20.522632598876953,20.54741859436035,8203733.0,0.017922267989029406,-3.2790487916618942,0.7000049250166299,66.61643922046017,45.85337755686189,-2.4436728516165402,-2.007815159553857,3.69364866577623,6.858046657017237,52.10391973876841,0.6940021514892578,-1.5557500740672339,1.9754283905029304,-0.3120724963133128,4.262929277319174,0.831677947094807,3.1191788339110538,-3.5568067643432606,89.22766414827088,28.008922488301295,1.143750443408122,8,-1.8186578750610352,-0.24166202545166016,5.885075092315674,7.1383056640625,-3.575349807739258,2,-0.04625493422064875,1.1296293129492387,20.398704528808594,-1.0270293879079053,20.17563247680664,-1.0686701402466734,19.555986404418945,-0.04625493422064875
7939,2011-09-01,20.15704345703125,20.8200626373291,20.057899475097656,20.72711563110352,7048555.0,-0.02924501429342896,1.0163948489191208,-2.6285508240550355,58.25617615658575,49.90157553237515,-1.5387656752602297,-1.4891111403108006,4.152859801419957,7.386742221504605,50.35744183979916,0.7621631622314453,-1.3646705981191438,1.3759218215942397,-0.8908193093925654,3.6426629525810448,0.2425512561008354,2.509292387087644,-2.6387372140405247,67.87235575348745,6.849063958399327,1.1333705654934028,9,-1.2114057540893555,0.034079551696777344,5.892820358276367,7.271529197692871,-2.559133529663086,3,-0.13648939222353784,-3.2790487916618942,20.76429557800293,1.1296293129492387,20.398704528808594,-1.0270293879079053,20.17563247680664,-0.13648939222353784
7940,2011-09-02,20.064096450805664,20.212810516357425,19.47543334960937,19.580772399902344,8805530.0,-0.0046111428208071015,-1.1249996564584426,-0.8478295782281918,54.0495884587842,53.188948236303645,-1.0924902255690228,-1.4448658257091154,4.09043728969683,7.410282245087011,48.37078543037947,0.737377166748054,-1.100062891858986,1.2668640136718743,-1.0329677292790826,3.5666957566228312,0.11694814219639582,2.4167798851473528,-2.259838172830367,36.398491833516864,-19.2653720944949,1.1499158714754787,9,-1.1184587478637695,0.08055305480957031,5.835504055023193,7.147602081298828,-2.2183284759521484,4,-0.18221128366588646,1.0163948489191208,20.15704345703125,-3.2790487916618942,20.76429557800293,1.1296293129492387,20.398704528808594,-0.18221128366588646
7941,2011-09-06,20.355329513549805,20.398704528808594,19.47543334960937,19.63034439086914,9421044.0,0.014515134706325039,1.2748089091904604,1.4999980268428301,58.077878531850764,55.98707654413244,-0.9514507861325718,-1.6581108601052321,3.67218172524462,7.04805863668857,45.884493469875565,0.9232711791992223,-0.6151149299463121,1.4546163558959968,-0.9328806837995245,3.842113395591518,0.2608678360482344,2.6483648757437592,-2.2879953633887027,54.40615060200478,1.0443588678462064,1.1937485198477609,9,-0.8675022125244141,-0.2106800079345703,5.373868465423584,6.6301984786987305,-1.8031673431396449,1,-0.16042617846328566,-1.1249996564584426,20.064096450805664,1.0163948489191208,20.15704345703125,-3.2790487916618942,20.76429557800293,-0.16042617846328566
7942,2011-09-07,21.352956771850586,21.42731475830078,20.627973556518555,20.689937591552734,9288387.0,0.04901061698051601,-1.031498811159828,0.9145279807209137,67.34375169086888,58.864919925862665,-1.597357642998528,-2.573951189030936,2.548515124140291,5.990556619251127,42.72664630327523,1.0719852447509766,-0.05405107174674839,2.316541385650634,-0.30532344485752105,4.938406216158789,1.0056089703965547,3.6274738009047134,-3.043592819278544,96.19044547895732,40.80966854712737,1.310932415254078,9,-1.6172723770141602,-1.440673828125,4.3638482093811035,5.62017822265625,-3.2097606658935547,2,-0.1921067424236268,1.2748089091904604,20.355329513549805,-1.1249996564584426,20.064096450805664,1.0163948489191208,20.15704345703125,-0.1921067424236268
7943,2011-09-08,20.665151596069336,21.50786781311035,20.584598541259766,21.15467071533203,9142497.0,-0.03221123814983684,-1.8380985884525747,-0.7383181871794208,73.73823549005374,62.29510425755199,-0.663635477197964,-1.7236752824485286,3.098291622349535,6.613285964230485,39.37356307097061,0.9232692718505859,0.4691558607956843,1.4694875717163072,-1.1412610205335696,4.080236163966184,0.1641132755913688,2.7748618678412456,-2.0439925629244193,58.53661054391931,-2.9918969541397757,1.3053742961249384,9,-0.8210296630859375,-1.2981557846069336,4.106695175170898,5.840151786804199,-1.7473983764648473,3,-0.15802099055691676,-1.031498811159828,21.352956771850586,1.2748089091904604,20.355329513549805,-1.1249996564584426,20.064096450805664,-0.15802099055691676
7944,2011-09-09,19.99593544006348,20.47306251525879,19.69230842590332,20.287168502807614,10151946.0,-0.03238380095567006,1.3551410472535628,0.5949370541089046,68.79490223794784,63.60602789856047,0.2852252930010515,-0.9483791560153172,3.6124645680125305,7.21871161410127,36.22863964372537,0.9728431701660156,0.8480353757179238,0.7020576477050824,-1.871845768403162,3.2759610638133267,-0.5848940603490398,1.9890093557592046,-1.0283713533227115,25.609784708999435,-41.386645551953926,1.2869517080541217,9,0.49571514129638317,-0.8427171707153356,4.27399921417236,6.097303390502926,-2.0138454437255895,4,-0.1403780122322148,-1.8380985884525747,20.665151596069336,-1.031498811159828,21.352956771850586,1.2748089091904604,20.355329513549805,-0.1403780122322148
7945,2011-09-12,20.249988555908203,20.299560546875,19.413469314575195,19.59316635131836,7347759.0,0.012705237852274065,1.3442615505722302,-2.255314689894613,70.82352253833244,65.00610566859332,0.15641814100752427,-1.1496161842364998,3.1733593626676218,6.894870849162132,33.97425674404783,0.8860912322998047,1.0941000587863172,0.8851614952087417,-1.713132203949847,3.4834551943673304,-0.4139853543705527,2.184308344788036,-0.9775880220030828,39.94078690937173,-33.54867190996706,1.2991468495792948,9,0.2106800079345703,-1.0967702865600586,3.381711959838867,5.363025665283203,-1.4747543334960938,0,-0.13096691986851816,1.3551410472535628,19.99593544006348,-1.8380985884525747,20.665151596069336,-1.031498811159828,21.352956771850586,-0.13096691986851816
7946,2011-09-13,20.584598541259766,20.937795639038086,20.19422149658203,20.2747745513916,6882331.0,0.016523959232260133,-2.157896015844279,0.47170145543668907,67.79221464519135,65.05474544111945,-0.12748578239982677,-1.4708151187637384,2.6208096340614446,6.472417235637849,31.97807844771667,0.7435741424560547,1.3687874838998155,1.1633837699890144,-1.4916472837520303,3.818414823730059,-0.16413175688150972,2.4908992968595385,-1.1711292266845703,55.91721095596994,-19.79916418841166,1.327515526870523,9,-0.12392997741699219,-1.431380271911621,2.591662883758545,4.59156608581543,-2.1625614166259766,1,-0.13305241590777384,1.3442615505722302,20.249988555908203,1.3551410472535628,19.99593544006348,-1.8380985884525747,20.665151596069336,-0.13305241590777384
7947,2011-09-14,20.851045608520508,21.204242706298828,20.033113479614254,20.758098602294922,9423949.0,0.012944001153419427,1.9302361096197758,0.2999993843767122,66.15104918373483,65.00303543703886,-0.36098157572110523,-1.689686552176088,2.1593962946320353,6.1052293878382,30.08284003331766,1.1711292266845739,1.4186820218210414,1.3446296691894517,-1.3817599585144436,4.071019296893347,-0.018565144662495925,2.7078244830413993,-1.4375762939453125,68.63910067500373,-4.078649645947948,1.3631948138519467,9,-0.3903770446777344,-1.6978273391723633,1.6219191551208496,3.7519474029541016,-3.885173797607422,2,-0.1102526693995115,-2.157896015844279,20.584598541259766,1.3442615505722302,20.249988555908203,1.3551410472535628,19.99593544006348,-0.1102526693995115
7948,2011-09-15,21.619403839111328,21.63799476623535,20.683740615844727,21.14227867126465,9242877.0,0.03684986571018012,2.710834615883847,5.133303236133057,71.93575523145972,66.52298866758042,-1.112251857426216,-2.3403688320173828,1.1971849937294081,5.239773467645261,27.717335322821903,0.954254150390625,1.4312205073663478,1.962104415893556,-0.8848202088755208,4.809029040662633,0.5386421035090159,3.3855667282780963,-1.9546067047119138,99.16427446985831,25.855715493795955,1.4234623123845391,9,-1.0936717987060547,-2.4011220932006836,0.24476003646850586,2.5746240615844727,-4.3065299987793,3,-0.16079110039406097,1.9302361096197758,20.851045608520508,-2.157896015844279,20.584598541259766,1.3442615505722302,20.249988555908203,-0.16079110039406097
7949,2011-09-16,22.12131690979004,22.88967514038086,21.737136840820312,22.220460891723636,18502538.0,0.023215860826407697,-1.6571361983369317,-0.20779449212676288,69.20223270221159,68.20661580573902,-1.4597378841037383,-2.5895080606317364,0.48847198244863677,4.637748607648611,25.0048339030078,1.2702713012695312,1.3572691914038586,2.2192578315734863,-0.589048482407005,5.027564145553978,0.8151046745832389,3.623410988563734,-2.180272106933593,77.89664165203044,7.138796835227112,1.404153156990246,9,-0.9697446823120117,-2.2771949768066406,-0.2989792823791504,2.0727109909057617,-3.841798782348633,4,-0.14481794656482572,2.710834615883847,21.619403839111328,1.9302361096197758,20.851045608520508,-2.157896015844279,20.584598541259766,-0.14481794656482572
7950,2011-09-19,20.8448486328125,21.631797790527344,20.52882957458496,21.631797790527344,10665305.0,-0.057703087125550945,1.803149873481536,7.937437475952005,54.56080975684833,67.81583038629431,-0.06802685400428032,-1.0712441162307442,1.5540259089075192,5.804577802895512,21.759906471540425,1.5924873352050781,1.234957762987829,0.7544175148010268,-1.7444998372646552,3.253334866866709,-0.4950411612318142,2.003876190833868,-0.43202297595214745,28.41651081252709,-37.34983191095286,1.2494586760328419,9,0.30672359466552734,-1.0007266998291016,0.9774889945983887,3.349179267883301,-2.4909725189208984,0,-0.137336503944109,-1.6571361983369317,22.12131690979004,2.710834615883847,21.619403839111328,1.9302361096197758,20.851045608520508,-0.137336503944109
7951,2011-09-20,20.57220458984375,21.129884719848636,20.541221618652344,20.95638465881348,7261580.0,-0.013079684471278608,-1.6388809323284,0.4881891863069257,51.17449343805181,66.0192461359813,0.2666580806075345,-0.5418635377843515,1.6278154027105067,5.965774715642375,18.294136359401243,0.5886631011962926,1.2376090485178644,0.30114707946777486,-1.7218656569440896,2.3241598158796393,-0.7103592887381573,1.312653447673707,2.3174705505371094,18.872027781988148,-41.61416680326241,1.0115063682059329,9,0.5793676376342773,-0.7280826568603516,1.0859274864196777,3.519582748413086,-1.7597904205322266,1,-0.08734943110174898,1.803149873481536,20.8448486328125,-1.6571361983369317,22.12131690979004,2.710834615883847,21.619403839111328,-0.08734943110174898
7952,2011-09-21,19.698505401611328,20.91920661926269,19.686113357543945,20.429685592651367,7333234.0,-0.04246988622034975,-2.26230562921509,1.9032226034028052,43.249599589066875,62.631619924760535,0.9845266999267217,0.4876271270142496,2.2850117188524273,6.723793600144113,15.483595457467578,1.2330932617187464,1.2741138606338964,-0.655584526062011,-2.411327075549405,1.100158023425383,-1.533455800805708,0.22228674868168596,3.1442006683349604,0.38682082342763613,-54.131311016951734,0.8778712747436971,9,1.4530668258666992,0.1456165313720703,1.6869831085205078,3.953333854675293,-0.17969703674316406,2,-0.06480026027117392,-1.6388809323284,20.57220458984375,1.803149873481536,20.8448486328125,-1.6571361983369317,22.12131690979004,-0.06480026027117392
7953,2011-09-22,18.73185920715332,19.078861236572266,18.4282341003418,18.91775321960449,11389430.0,-0.049072057739920516,1.5609693839246697,0.25423830504318035,41.366358090809065,59.58400390841178,1.8417783032463788,1.5395511679245324,3.0054754430816963,7.568458790825446,13.591335853708127,1.2702713012695277,1.2281063832163994,-1.626258373260498,-3.3658491908908736,0.11333244436987755,-2.496053782075684,-0.756462964445312,3.9845831542968746,6.8055389298355875,-44.122195317056246,0.8697954088151874,9,1.9270954132080078,1.1122627258300781,2.4940710067749023,4.631844520568848,1.3074512481689453,3,-0.09427720850933152,-2.26230562921509,19.698505401611328,-1.6388809323284,20.57220458984375,1.803149873481536,20.8448486328125,-0.09427720850933152
7954,2011-09-23,19.208986282348636,19.463041305541992,18.56455612182617,18.69468116760254,6841824.0,0.025471421171749498,-1.320002955009961,-2.7666577743121117,45.05021286367894,56.720302833450276,1.3871576910877685,1.1867105351317306,2.296218116176128,6.970095283924863,11.714792314967001,0.8984851837158239,1.0128310159023073,-1.1894082069396923,-2.7683260511727674,0.38950963729338284,-1.9788671290562299,-0.3999492848231547,3.2501635834350537,24.37136444013125,-27.221285266202383,0.7894589221165376,9,1.4499683380126918,0.6351356506347621,1.886818408966061,4.136128425598141,0.08055305480956676,4,-0.09870965672764154,1.5609693839246697,18.73185920715332,-2.26230562921509,19.698505401611328,-1.6388809323284,20.57220458984375,-0.09870965672764154
7955,2011-09-26,20.206613540649414,20.249988555908203,18.930145263671875,19.450647354125977,6772752.0,0.05193544540231709,2.1323552710795655,1.4698788031626784,49.204237372205434,54.654972025340726,0.4277087924652605,0.25331336154069106,1.0828556252470527,5.862035109433055,10.389629812109536,1.3198432922363281,0.8172044002197651,-0.22431230545043945,-1.7562615399924795,1.3076369290916006,-0.9902869227214595,0.5416623118205806,2.010681379207764,65.8256632988407,13.986250018980897,0.76597461727102,9,0.45234107971191406,-0.3624916076660156,0.4833240509033203,2.9588050842285156,-1.1773242950439453,0,-0.09536953875676857,-1.320002955009961,19.208986282348636,1.5609693839246697,18.73185920715332,-2.26230562921509,19.698505401611328,-0.09536953875676857
7956,2011-09-27,20.268579483032227,21.173259735107425,20.13225746154785,20.683740615844727,7765256.0,0.0030666168904629476,-2.027026577336065,-0.5491795006358113,43.55196009180409,52.14396212623731,0.35336104749437425,0.20940406400089984,0.8255975688940467,5.695306547410517,9.474179280866904,1.0410022735595739,0.6997464144052401,-0.16699371337890767,-1.696243605296278,1.3622561785384626,-0.931618659337591,0.5976312325797757,1.7213717876540287,67.0429215444306,19.953826570257945,0.7646249459586848,9,0.39037513732910156,-0.4244575500488281,0.2401118278503418,2.841071128845215,-0.22307205200195312,1,-0.09446657920667367,2.1323552710795655,20.206613540649414,-1.320002955009961,19.208986282348636,1.5609693839246697,18.73185920715332,-0.09446657920667367
7957,2011-09-28,19.518808364868164,20.63416862487793,19.494022369384766,20.20041847229004,6656234.0,-0.036991794061923766,-2.1186383200730403,1.6417965304322257,43.23335748701983,48.95480682129954,0.9993758166259568,0.9379656508967251,1.3481606146291796,6.326679575943022,8.855335220214206,1.140146255493164,0.5175134309019676,-0.8727700233459466,-2.456154968156575,0.710614921464682,-1.664462495751259,-0.08107755094063407,2.2574398755974237,39.72911038477346,-5.667734267268628,0.7916924724053139,9,1.140146255493164,0.3253135681152344,0.8613061904907227,3.5288772583007812,0.8984851837158203,2,-0.03619043654468568,-2.027026577336065,20.268579483032227,2.1323552710795655,20.206613540649414,-1.320002955009961,19.208986282348636,-0.03619043654468568
7958,2011-09-29,19.803844451904297,20.293365478515625,19.23377227783203,20.002132415771484,6069930.0,0.014603150033952295,1.7142815263595055,0.2909111260353705,48.81225402958071,46.68925363545167,0.480219369451234,0.6084828714106081,0.8291505574749998,5.915884675301065,8.750545155577763,1.0595932006835938,0.35489793480513754,-0.5397113800048814,-2.133723346178453,1.05430058616869,-1.3367173630916689,0.2572946030819061,1.771522940153865,47.5059076764699,-0.37759674370977336,0.797005983086786,9,0.22617149353027344,0.5824670791625977,0.5576810836791992,3.225252151489258,0.30982398986816406,3,-0.014392967371985366,-2.1186383200730403,19.518808364868164,-2.027026577336065,20.268579483032227,2.1323552710795655,20.206613540649414,-0.014392967371985366
7959,2011-09-30,17.405820846557614,17.449195861816403,16.191316604614258,16.309049606323242,33282136.0,-0.12108879218732171,1.125655513403584,-5.531204309349732,36.09934516521699,44.63797979193708,2.390380924071966,2.9405891716468027,3.0352213452407995,8.160956671951869,8.874992602460837,3.612527847290039,0.12193564123875689,-2.800173854827886,-4.866759693711536,-0.7335880159442354,-3.833466774269713,-1.7668809353860588,3.980718547997565,24.37812335732405,-23.497595229646286,1.0332929194418259,9,1.2764673233032262,2.134675025939945,2.9557046890258825,5.623275756835941,2.583917617797855,4,0.151299363125726,1.7142815263595055,19.803844451904297,-2.1186383200730403,19.518808364868164,-2.027026577336065,20.268579483032227,0.151299363125726
7960,2011-10-03,16.408191680908207,17.542142868041992,16.37721061706543,17.350051879882812,11146064.0,-0.05731583557271358,-1.3209929088794814,-0.8587571996994904,30.830486323848916,42.37753455702565,3.0089053809274375,3.8475497403232133,3.838331942069704,9.015297838378675,8.56673514662051,1.1649322509765625,-0.28294001480596975,-3.615007781982417,-6.2912613131437745,-0.9387542508210593,-4.953134547563096,-2.276881016401738,4.562729890451699,4.353222640509752,-40.74945109477277,1.3381267655806786,10,2.274096488952633,3.132304191589352,3.476207256317135,6.620904922485348,3.581546783447262,0,0.17560421722782493,1.125655513403584,17.405820846557614,1.7142815263595055,19.803844451904297,-2.1186383200730403,19.518808364868164,0.17560421722782493
7961,2011-10-04,17.089801788330078,17.133176803588867,16.024011611938473,16.098369598388672,15976897.0,0.04154084256676249,1.0574726063989819,-1.0526320052814302,33.36986611897848,41.27978639368249,1.9907126842567457,3.0659432721369377,2.978498250069215,8.188654203694,8.485526614613452,1.1091651916503942,-0.7064261483167336,-2.77012128829956,-5.743066294778821,0.20282371817970102,-4.256593791539192,-1.2836487850599276,3.498751385690177,23.118305372251356,-18.22200211653515,1.486472503239631,10,1.508833885192871,2.36704158782959,2.6644721031188965,5.939294815063477,1.5615043640136719,1,0.11348800186786168,-1.3209929088794814,16.408191680908207,1.125655513403584,17.405820846557614,1.7142815263595055,19.803844451904297,0.11348800186786168
7962,2011-10-05,17.250909805297848,17.37483787536621,16.866729736328125,17.182748794555664,11682501.0,0.009427143682718686,2.2156997658192705,0.06875004809578784,29.58889748183195,39.971179659351705,1.615822414721233,2.7212848731579804,2.640560287900339,7.888606025260106,9.287534746106596,0.5081081390380859,-0.9455846321510535,-2.4039109230041547,-5.506333430590349,0.6985115845820395,-3.9551221767972535,-0.8526996692110558,2.8811892125142293,28.737327279526028,-5.070169124957424,1.5512112537930978,10,1.3477258682251012,2.20593357086182,2.424359321594242,5.778186798095707,1.3260383605957067,2,0.1619971153564428,1.0574726063989819,17.089801788330078,-1.3209929088794814,16.408191680908207,1.125655513403584,17.405820846557614,0.1619971153564428
7963,2011-10-06,17.39962387084961,17.424409866333008,16.972068786621097,17.207534790039062,10768590.0,0.008620650576127264,2.7435990528807914,2.818166554734868,27.185634746687256,37.986226535241514,1.4061264764169366,2.4405080582076266,2.3526511443276554,7.604264653591212,10.188779495299688,0.4523410797119105,-1.1540766716596735,-2.0919204711914077,-5.311950924178614,1.1281099817957987,-3.701935697685009,-0.48190524469780627,2.3216664063751082,90.6122084886009,59.80476907411612,1.6100152264936027,10,1.1990118026733398,2.0572195053100586,2.3360605239868164,5.629472732543945,2.063417434692383,3,0.17343304085957945,2.2156997658192705,17.250909805297848,1.0574726063989819,17.089801788330078,-1.3209929088794814,16.408191680908207,0.17343304085957945
7964,2011-10-07,17.188945770263672,17.64748191833496,17.040229797363278,17.635089874267578,13815982.0,-0.012108198553584582,1.578958453151468,-2.3225896137424287,30.307085785770226,35.8865430256376,1.4529178786795818,2.5614374016582957,2.4236104002940237,7.689377701799913,10.378112593520507,0.6072521209716832,-1.2438647078541436,-2.1622490882873535,-5.530972782693464,1.2064746061187588,-3.8466109354904106,-0.4778872410842965,2.1626166404324216,71.755803215824,38.966886078850706,1.684361847203056,10,1.4096899032592773,2.267897605895996,2.54518985748291,5.840150833129883,2.1377735137939418,4,0.1701513699908499,2.7435990528807914,17.39962387084961,2.2156997658192705,17.250909805297848,1.0574726063989819,17.089801788330078,0.1701513699908499
7965,2011-10-10,17.597909927368164,17.684659957885742,17.281890869140625,17.281890869140625,10306390.0,0.02379227688366936,-1.5490177143374475,-0.7083340458641859,34.21052684870715,34.84860599862683,0.7096178947658984,2.0486333566319246,1.8759998489323024,7.14843242679277,10.363578502705016,0.4957141876220703,-1.2374197762261012,-1.6206809997558587,-5.048705555979968,1.8073435564682523,-3.3346932778679133,0.09333127835619592,1.420897403452166,94.77613483135744,57.738916780909605,1.7140122781120553,10,0.7311801910400391,1.858933448791504,1.9704704284667969,5.431186676025391,2.0943984985351562,0,0.13591548921770236,1.578958453151468,17.188945770263672,2.7435990528807914,17.39962387084961,2.2156997658192705,17.250909805297848,0.13591548921770236
7966,2011-10-11,17.845767974853516,17.9387149810791,17.424409866333008,17.523553848266598,11077961.0,0.014084516201545272,1.0243923497062632,1.0196034644053587,39.464413621181016,34.429834457978075,0.09157168402786553,1.6707275186214474,1.4925133693056978,6.760284793616826,10.860918587687157,0.5143051147460938,-1.3018501456555711,-1.2358814239501967,-4.652944801939785,2.181181954039392,-2.944413112944993,0.4726502650445994,0.8735597840786298,91.32945097139115,47.60495758788382,1.7085316889947946,10,0.31292057037353516,1.6110754013061523,1.6993756294250488,5.183328628540039,1.6730403900146484,1,0.12013887508360654,-1.5490177143374475,17.597909927368164,1.578958453151468,17.188945770263672,2.7435990528807914,17.39962387084961,0.12013887508360654
7967,2011-10-12,18.55216217041016,18.78143119812012,17.9387149810791,17.969697952270508,10036558.0,0.03958328924549637,-1.6153841600393164,1.8076929907122854,48.94698569864119,34.44480464342924,-0.856423186845582,0.8256053640744376,0.696853645398992,5.924991108538599,11.367759482844992,0.9356632232666051,-1.4819291342299863,-0.41454305648803214,-3.7342729325839983,2.905186819607934,-2.074407994536017,1.2453218815599527,-2.528150558471687,87.32873932536181,37.325912936870914,1.6598649380479833,10,-1.149440765380863,0.9046812057495082,1.2640762329101527,4.476934432983395,0.12392997741698863,2,0.005344066153740279,1.0243923497062632,17.845767974853516,-1.5490177143374475,17.597909927368164,1.578958453151468,17.188945770263672,0.005344066153740279
7968,2011-10-13,18.14319610595703,18.31050109863281,17.851964950561523,18.27332305908203,6524868.0,-0.022044118669111823,3.484833221401509,-0.22340763444768497,43.70423784098039,35.28979271851406,-0.7909718116594568,1.0127119364386203,1.0177521488454317,6.211462768829037,12.258132141741996,0.7001972198486364,-1.6390665329708973,-0.6496987342834473,-3.7407737294912096,2.4413762609243133,-2.1952362318873284,0.8958387633204339,-2.0640361022949243,63.3451310178323,9.682872483019146,1.5455374976038803,10,-0.7404747009277344,1.3136472702026367,1.6807875633239746,4.885900497436523,1.189718246459961,3,0.023907147197406386,-1.6153841600393164,18.55216217041016,1.0243923497062632,17.845767974853516,-1.5490177143374475,17.597909927368164,0.023907147197406386
7969,2011-10-14,18.91775321960449,18.96112823486328,18.409645080566406,18.453020095825195,5561090.0,0.04269132677197618,1.0,-3.5713825046904044,42.180456313434384,36.55090049513467,-1.4846321191279728,-0.01491872490250401,0.203263039179145,5.316385472857952,12.034012858861725,0.81793212890625,-1.7346284317047491,0.28503656387328746,-2.3828659080864796,2.9529390358330545,-1.0489146721065943,1.6189877998531692,-2.784547792053221,97.41698129495074,43.42229167541116,1.333951235979883,10,-1.4251832962036097,0.5390901565551793,0.6878056526184118,4.111343383789066,0.3284111022949254,4,0.028824146271895668,3.484833221401509,18.14319610595703,-1.6153841600393164,18.55216217041016,1.0243923497062632,17.845767974853516,0.028824146271895668
7970,2011-10-17,17.98208999633789,18.8991641998291,17.92632293701172,18.787628173828125,5612894.0,-0.04945953213392007,-1.1216239262910506,-1.733334975005554,37.45750826921253,37.005082956271785,-0.3377510523886791,0.732850864804206,1.1056764700274933,6.118136245524543,12.91310712914634,0.9914302825927699,-1.9510569470749886,-0.5074887275695801,-2.9753499330341207,1.9603724778949605,-1.7414193303018521,0.726441875162692,-1.7357676564941436,36.290327585415106,-15.390680530615732,1.2339306027322707,10,-0.0681610107421875,1.4747533798217773,1.8403444290161133,5.047006607055664,1.0843772888183594,0,0.07477602925986693,1.0,18.91775321960449,3.484833221401509,18.14319610595703,-1.6153841600393164,18.55216217041016,0.07477602925986693
7971,2011-10-18,18.77523422241211,18.911556243896484,17.808589935302734,18.037857055664066,9215765.0,0.044107455041974886,1.1840458358354955,-0.9153845061018012,45.94045623437634,38.8219228176656,-0.9685251547450555,-0.21272712306698338,0.3347570605375978,5.193441686800014,13.869711931233825,1.10296630859375,-1.811442994832774,0.3755040168762207,-1.896148447097186,2.6471564808496275,-0.7603222151104809,1.5113302488629223,-2.420319646767581,83.87090368085367,29.41078183310772,1.135826231986703,10,-0.8086357116699219,0.6816091537475586,1.0317091941833496,4.253862380981445,-0.6010551452636683,1,0.04884488750593019,-1.1216239262910506,17.98208999633789,1.0,18.91775321960449,3.484833221401509,18.14319610595703,0.04884488750593019
7972,2011-10-19,18.42203712463379,19.06646728515625,18.33528709411621,18.787628173828125,9451222.0,-0.018811861071576286,-1.7126405060872703,-0.4957992540054551,42.511752826497656,40.524824826533425,-0.48247036424685064,0.04209517630654247,0.6951466811679623,5.407048941450029,14.195347518167518,0.7311801910400391,-1.50716770598601,0.08613033294677663,-2.102074188510823,2.274334854404376,-1.0079719277820232,1.1802325936755764,-1.9628740026205094,48.76844228115665,-6.299885575721973,1.0941022607288,10,-0.36868858337402344,1.034806251525879,1.38490629196167,4.607059478759766,-0.3470020294189453,2,0.05953582835677729,1.1840458358354955,18.77523422241211,-1.1216239262910506,17.98208999633789,1.0,18.91775321960449,0.05953582835677729
7973,2011-10-20,16.965871810913086,18.51498413085937,16.494941711425778,18.490198135375977,20484157.0,-0.07904474971302344,1.5669287521692459,4.169484805008478,47.34479371904313,42.41790348578597,1.0121333987304055,1.432624965295112,2.1790871987014526,6.710078965460674,14.152729112467084,2.0200424194335938,-1.2977226111119577,-1.2817356109619134,-3.5439384191604937,0.980467197236667,-2.4128370150612035,-0.1506342068626232,2.100595474243164,18.313257480233307,-38.95849506733258,1.1311014040992902,10,0.8148326873779297,2.490971565246582,2.841071605682373,6.063224792480469,2.1315784454345703,3,0.10080356352887132,-1.7126405060872703,18.42203712463379,1.1840458358354955,18.77523422241211,-1.1216239262910506,17.98208999633789,0.10080356352887132
7974,2011-10-21,17.312873840332028,17.312873840332028,16.79237174987793,17.08360481262207,12017532.0,0.020452944197995038,3.540535593953672,-0.15040678890771128,55.92533128657465,44.83065953443791,0.7650080187511605,0.9868856387500706,1.8466866226017196,6.234447117979013,14.43154750374728,0.520502090454098,-1.0421835322974644,-0.8399279594421429,-3.0913898366378874,1.4115339177536033,-1.9656588980400151,0.2858029791557293,1.7535934448242223,31.807271810238642,-30.82989189166774,1.1257309385978729,10,0.4678306579589879,2.1439695358276403,2.5591330528259313,5.6480617523193395,1.8465404510498118,4,0.1166785208923018,1.5669287521692459,16.965871810913086,-1.7126405060872703,18.42203712463379,1.1840458358354955,18.77523422241211,0.1166785208923018
7975,2011-10-24,18.279518127441406,18.48400115966797,17.393426895141598,17.393426895141598,11290502.0,0.0558338434175778,-1.4615394550193934,3.864853622621807,57.51173086992692,46.835917006520795,-0.10592103974156686,-0.13864254042639956,0.880408170136171,5.140915691194046,14.993895766583892,1.171127319335941,-0.7377523542371094,0.22307109832763672,-1.8129395675720836,2.259081764227357,-0.7949342346222217,1.2410764312774951,0.7355186462402337,69.39757606325382,1.6887750565776827,1.0180053329498597,10,-0.4988136291503906,0.5483865737915039,2.2183289527893066,4.644238471984863,2.243114471435547,0,0.052881382743173555,3.540535593953672,17.312873840332028,1.5669287521692459,16.965871810913086,-1.7126405060872703,18.42203712463379,0.052881382743173555
7976,2011-10-25,18.3538761138916,18.620323181152344,17.71564292907715,18.10601806640625,11875515.0,0.004067830778239578,1.317458145937719,0.279720686144301,57.0411340001325,47.73526681779761,-0.11244949048271025,-0.3834603747685037,0.7871117900308633,4.947422517760909,15.880943938575292,0.9046802520751953,-0.46456125621426025,0.3931642532348647,-1.3661413464759349,2.1524698529456643,-0.4864885466205351,1.2728170530902645,0.6107587585449217,72.28916645651307,-0.3348361473741903,0.8796527998553995,10,-0.5731716156005859,0.24475955963134766,2.1439709663391113,4.569880485534668,2.3608474731445312,1,0.03882510521716487,-1.4615394550193934,18.279518127441406,3.540535593953672,17.312873840332028,1.5669287521692459,16.965871810913086,0.03882510521716487
7977,2011-10-26,18.812414169311523,18.954931259155273,18.236143112182614,18.65130615234375,11041166.0,0.02498317263201244,2.2222378979680117,0.6500011542989942,58.67580299103663,49.398774056692744,-0.5924957722339492,-0.946142361616527,0.32456114442140205,4.377835137839,16.611008398200678,0.7187881469726598,-0.23710744806678008,0.8870220184326172,-0.7657125185175033,2.5397565553827377,0.06065474995755693,1.7133892869076774,-2.3174724578857457,94.20659774854371,22.872433576067635,0.8263672684750595,10,-1.0317096710205078,-0.21377849578857422,1.6854329109191895,4.015297889709473,1.7783794403076172,2,-0.03392627264204229,1.317458145937719,18.3538761138916,-1.4615394550193934,18.279518127441406,3.540535593953672,17.312873840332028,-0.03392627264204229
7978,2011-10-27,19.518808364868164,19.872005462646484,19.128433227539066,19.419666290283203,10252165.0,0.037549364435584875,-1.1818171642522068,0.6153764191932944,63.48636336235478,51.76609706212834,-1.2105399993341557,-1.765503947174274,-0.36014105568200705,3.566933695521513,17.156606548246245,1.059591293334961,-0.06701875438848504,1.6076680183410659,0.019481081779201048,3.1958549549029307,0.8135745500601352,2.4017614866219965,-2.9746668624877977,88.53119783973268,16.53777325554779,0.7940934682809316,10,-1.3353347778320312,-0.9201726913452148,0.9790387153625488,3.308903694152832,1.6606483459472656,3,-0.07396831008659133,2.2222378979680117,18.812414169311523,1.317458145937719,18.3538761138916,-1.4615394550193934,18.279518127441406,-0.07396831008659133
7979,2011-10-28,20.039310455322266,20.076488494873047,19.264753341674805,19.40107536315918,7165396.0,0.02666669402784616,1.2782632901770061,6.437580561380558,63.951842486817114,54.70991197519552,-1.7379862828289632,-2.1909255946123096,-0.8081088109837538,2.9538829729312326,16.109651226870703,0.8117351531982422,-0.032549134077935804,1.9964956283569322,0.1664481092782637,3.8265431474356006,1.081471868817598,2.9115193878962664,-3.362054394531256,98.61434267649679,28.284048401049006,0.9150237595393337,10,-1.7535953521728516,-1.4406747817993164,0.21222782135009766,2.7884016036987305,0.824127197265625,4,-0.04700062914212999,-1.1818171642522068,19.518808364868164,2.2222378979680117,18.812414169311523,1.317458145937719,18.3538761138916,-0.04700062914212999
7980,2011-10-31,19.289539337158203,19.729488372802734,19.21518325805664,19.605558395385746,9255142.0,-0.03741501584276963,-1.2133443873048968,-0.4951452248676909,57.803075410733754,56.02798077256857,-0.8752964837379089,-1.2798412779198962,0.011774031095150406,3.6047176674959402,15.062591901029027,0.824127197265625,0.07538427112778479,1.1026571273803718,-0.6369932965956231,2.8423075513563667,0.23283191539237436,1.9724823393683693,-2.408329330322271,66.6666397363631,-0.9657876889404093,0.869825211987998,10,-1.003824234008789,-0.6909036636352539,0.9619989395141602,3.538172721862793,1.5181312561035156,0,-0.006745886643632737,1.2782632901770061,20.039310455322266,-1.1818171642522068,19.518808364868164,2.2222378979680117,18.812414169311523,-0.006745886643632737
7981,2011-11-01,19.02928924560547,19.438255310058594,18.260929107666016,18.55216217041016,10212949.0,-0.013491773287265807,-1.2222230222561437,-1.5098047499773384,52.70936280715251,57.16104854819688,-0.6428180248626703,-0.9136846760378887,0.3443526753581416,3.771824506038641,13.783250413436148,1.1773262023925781,0.13714966108570437,0.7454326629638679,-0.9524487210172481,2.443314046944984,-0.10350802902668832,1.5943733549544241,-1.9563625294873113,43.09767834249356,-21.132712186940346,0.8489406919905574,11,-0.7435741424560547,-0.43065357208251953,1.2222490310668945,3.7984228134155273,0.9790382385253906,1,0.07847604469075753,-1.2133443873048968,19.289539337158203,1.2782632901770061,20.039310455322266,-1.1818171642522068,19.518808364868164,0.07847604469075753
7982,2011-11-02,20.045507431030273,20.23759651184082,19.19039726257324,19.326719284057614,11010826.0,0.05340284507260229,-1.112497979976752,1.5064920528318968,60.105341420370515,58.5788871816777,-1.56958789805622,-1.8022037837936509,-0.6209954470465462,2.6800909698918005,12.592526708539175,1.2083072662353516,0.363543196081455,1.6219209671020494,-0.1751088363673361,3.418950770571435,0.7234060653673566,2.520435868836742,-2.7923670081868224,90.28217491699176,24.868258425439407,0.8985149017346924,11,-1.5305233001708984,-1.7164173126220703,0.20603084564208984,2.531248092651367,0.5143051147460938,2,0.03338484487401483,-1.2222230222561437,19.02928924560547,-1.2133443873048968,19.289539337158203,1.2782632901770061,20.039310455322266,0.03338484487401483
7983,2011-11-03,20.417293548583984,20.46686553955078,19.661327362060547,20.287168502807614,8207445.0,0.018547104324143415,6.027012636955816,0.18103393374587776,58.32187148774794,58.84516942625251,-1.564865910032573,-2.0409632718416617,-0.9563188074873992,2.2230046198527234,11.439110569634256,0.8055381774902344,0.45539307674284046,1.8428236007690444,-0.09354867625518537,3.779195877793274,0.8746374622569277,2.811009739281161,-2.925396638620743,97.7527915015918,34.883936077113674,0.9681861385121157,11,-1.487147331237793,-2.1718549728393555,-0.1657552719116211,2.026238441467285,-0.520502090454098,3,0.008497701256158452,-1.112497979976752,20.045507431030273,-1.2222230222561437,19.02928924560547,-1.2133443873048968,19.289539337158203,0.008497701256158452
7984,2011-11-04,20.11366844177246,20.268579483032227,19.834827423095703,20.26238250732422,6503727.0,-0.014870977198277124,4.3846117418636865,-1.1428550488837763,62.72189820623627,59.42407690806466,-0.918787820494984,-1.5884303256589725,-0.6110168825895492,2.447998236983832,10.416176268413139,0.5824661254882812,0.614880307182684,1.3929623603820787,-0.5445921590161795,3.330516879780337,0.4241851006829478,2.3617396200812095,-2.324274668850464,83.98879076145695,17.024368532877332,0.9687772596991298,11,-1.022414207458496,-1.868229866027832,0.09449529647827148,2.3298635482788086,-0.9542541503906214,4,0.05298825881158109,6.027012636955816,20.417293548583984,-1.112497979976752,20.045507431030273,-1.2222230222561437,19.02928924560547,0.05298825881158109
7985,2011-11-07,19.98973846435547,20.3243465423584,19.44445037841797,20.163238525390625,6437399.0,-0.006161480576045042,2.5500003847663315,1.166668804268363,57.87781597124965,59.51704157152212,-0.5886543058464646,-1.3450862025891297,-0.4831463173106343,2.4855446176588174,9.252950039738774,0.8798961639404297,0.8403668358175516,1.149440956115722,-0.7915727777928154,3.0904546900242593,0.17893408916145148,2.1199478230699924,-1.9325975147705918,78.37076951543648,12.98537749649907,0.9705068669542691,11,-0.6382341384887695,-1.7442998886108398,-0.8783464431762695,2.150167465209961,-1.1711292266845703,0,0.04370738465589996,4.3846117418636865,20.11366844177246,6.027012636955816,20.417293548583984,-1.112497979976752,20.045507431030273,0.04370738465589996
7986,2011-11-08,19.98973846435547,20.23759651184082,19.57457733154297,20.088882446289066,7549649.0,0.0,2.343750901797824,0.5714348533485979,60.65711762898267,59.73718764240502,-0.3712447396342462,-1.239794695462642,-0.49910058425434656,2.398086171970757,8.258590959372075,0.6630191802978516,0.979264026562845,1.0422424316406236,-0.9043109620125804,2.9887958252938276,0.06896573481402157,2.0155191284672256,-1.6916250557740007,62.62131352570176,-4.665000989395828,0.9732766968266026,11,-0.6258411407470703,-1.7442998886108398,-0.8783464431762695,1.1959142684936523,-0.7993412017822301,1,0.04091760031601899,2.5500003847663315,19.98973846435547,4.3846117418636865,20.11366844177246,6.027012636955816,20.417293548583984,0.04091760031601899
7987,2011-11-09,18.65130615234375,19.494022369384766,18.55216217041016,19.339111328125,14364844.0,-0.0669559691537902,-1.1258717776515046,6.9374374759520405,61.64383850453379,59.53246265820269,1.0526259484369902,0.11219855018526914,0.8003044387754343,3.6395977009278653,8.175129314390087,1.437576293945309,1.00957055352713,-0.30114707946777486,-2.2439627870221557,1.641668628086606,-1.2725549332449653,0.6702607743094156,-0.13631753066535168,5.178033502812976,-65.48151509848952,0.971407853777191,11,0.7125911712646484,-0.17040252685546875,0.3764333724975586,2.190443992614746,0.3408050537109375,2,0.07275744233154335,2.343750901797824,19.98973846435547,2.5500003847663315,19.98973846435547,4.3846117418636865,20.11366844177246,0.07275744233154335
7988,2011-11-10,18.576948165893555,19.060272216796875,18.43442916870117,18.96112823486328,8878636.0,-0.003986744190612734,1.1489352644729165,0.5585594329576715,59.074725494411325,58.99056077015761,1.0944210039771107,0.23264619611934023,0.8221805363909418,3.6062192860434834,8.05895540937188,0.6258430480957067,1.0449933457618243,-0.3971926689147942,-2.3114456393573626,1.5170603015277742,-1.3543191541360784,0.55993381630649,1.8899173736572266,7.541017357631567,-65.22270648111541,0.957126485221285,11,0.7869491577148438,-0.09604454040527344,0.4507913589477539,1.8558359146118164,-0.09914207458496094,3,0.10673789699877956,-1.1258717776515046,18.65130615234375,2.343750901797824,19.98973846435547,2.5500003847663315,19.98973846435547,0.10673789699877956
7989,2011-11-11,19.463041305541992,19.518808364868164,18.861984252929688,18.9239501953125,7805441.0,0.0476985310900131,1.0190551573516262,-1.4032250857656352,58.59586799001367,59.078648834522035,0.13185343503194602,-0.6434929565084602,-0.08760352928698367,2.6194167695586543,8.3295559723979,0.9418601989746094,1.054534001752149,0.4616360664367676,-1.4647299269808833,2.3880020598544185,-0.5015469302720561,1.4248190631455913,0.9631755065917957,54.42630197373808,-17.98812778361676,0.9631829967088251,11,-0.09914398193359375,-0.9821376800537109,-0.4353017807006836,0.9325637817382812,0.018589019775394178,4,0.02228583630783265,1.1489352644729165,18.576948165893555,-1.1258717776515046,18.65130615234375,2.343750901797824,19.98973846435547,0.02228583630783265
7990,2011-11-14,19.326719284057614,19.54979133605957,19.128433227539066,19.30193328857422,4982371.0,-0.0070041479820299735,-1.2666694027898437,0.04597737750274427,57.00267997869194,59.5556840758042,0.30620476284331843,-0.42295472819710156,0.025951455047231065,2.65163124011319,8.249748192978279,0.42135810852050426,0.9518521389845809,0.258082580566402,-1.6115153207829245,2.1276804819157284,-0.6767163701082595,1.1928815312410634,1.0596617752075232,49.48459824049392,-21.997814255458138,0.9347989506746626,11,0.12392807006836293,-0.8458156585693324,-0.29897975921630504,0.8086357116699254,-0.16730499267577414,0,-0.00865666801575482,1.0190551573516262,19.463041305541992,1.1489352644729165,18.576948165893555,-1.1258717776515046,18.65130615234375,-0.00865666801575482
7991,2011-11-15,19.69230842590332,19.84102439880371,19.103647232055664,19.178003311157227,5490243.0,0.018916254563043022,-1.2243075613039827,20.749826856486237,56.41951992269602,59.14614835384036,0.04979153804400838,-0.7550268769598176,-0.36801470166384576,2.1969539948207135,7.982312601736973,0.7373771667480469,0.8057419816255731,0.5778180122375502,-1.3064080682954824,2.462044092770583,-0.3642950280289661,1.5199310525040666,0.6550335955505382,89.427237508153,19.959258569336995,0.9421130402665163,11,-0.24166107177734375,-1.211404800415039,-0.7993416786193848,0.11153602600097656,-0.3965721130371094,1,-0.044367535249608236,-1.2666694027898437,19.326719284057614,1.0190551573516262,19.463041305541992,1.1489352644729165,18.576948165893555,-0.044367535249608236
7992,2011-11-16,19.518808364868164,20.033113479614254,19.196592330932614,19.394880294799805,6580706.0,-0.008810549646222965,-2.214273674027234,0.2409621575113854,50.0,58.22149596631281,0.15725990559639058,-0.5219048206360419,-0.2576542427754447,2.2754950316903084,7.827665971389387,0.8365211486816406,0.7692900549099164,0.3494793891906731,-1.5136136091756178,2.212572387556964,-0.5820671099924724,1.2810258883738186,0.7902753995306391,67.82947632404388,0.7409400559696024,0.9315464991831455,11,-0.1394205093383789,-1.0379047393798828,-0.7110424041748047,0.23856258392333984,-0.16110801696777344,2,-0.016825366393064867,-1.2243075613039827,19.69230842590332,-1.2666694027898437,19.326719284057614,1.0190551573516262,19.463041305541992,-0.016825366393064867
7993,2011-11-17,18.67609214782715,19.419666290283203,18.55216217041016,19.370094299316406,7107783.0,-0.043174573021466656,1.1875013526934743,-5.600040016006402,39.73880666656905,55.667819128572006,0.8124503040945825,0.4801223257198117,0.5330015432189263,3.016695252787027,6.582922714889977,0.9666461944580043,0.7935799389501916,-0.5787478446960463,-2.150177976707784,0.9926822873156915,-1.364462910701917,0.20696722130982437,1.5954985246577031,8.36826819671689,-52.4715238887724,0.7857150660058695,11,0.7032957077026367,-0.1951885223388672,-0.24630975723266602,1.0812788009643555,0.6568222045898438,3,0.016921048350273082,-2.214273674027234,19.518808364868164,-1.2243075613039827,19.69230842590332,-1.2666694027898437,19.326719284057614,0.016921048350273082
7994,2011-11-18,19.332914352416992,19.580772399902344,18.682287216186523,18.88057518005371,7358249.0,0.035169145632335086,-1.1167845491556498,-0.6517835303429644,50.33112505638634,54.82929791580941,0.0371366079990203,-0.018555365821981695,-0.14774799668994376,2.2579797679351614,5.214035930251848,0.9046802520751953,0.6665127261763928,-0.022927665710447798,-1.301121294063151,1.2552659626422553,-0.6620244798867994,0.6161691484659038,0.901933089992184,52.71963886688691,-7.078108091330108,0.6390968141763507,11,0.0030984878540039062,-0.8520107269287109,-0.9031319618225098,0.19209003448486328,-0.5700721740722656,4,-0.04423069618582842,1.1875013526934743,18.67609214782715,-2.214273674027234,19.518808364868164,-1.2243075613039827,19.69230842590332,-0.04423069618582842
7995,2011-11-21,19.246164321899414,19.562183380126953,18.849592208862305,19.00450325012207,11106042.0,-0.004487167787340485,-1.5842717613856454,0.5342474995361702,51.70067620219956,53.83413775727796,0.008178496492813991,0.1521260899079273,-0.09461681855005111,2.2265556220601006,4.806543409456461,0.7125911712646484,0.523769600306057,-0.15801000595092773,-1.3338443888505225,1.017824376948667,-0.7459271974007251,0.42990718549886964,0.9526747550356021,46.86191552524646,-14.426648964994115,0.5879171914497979,11,-0.012392997741702771,-0.7652606964111328,-0.7714576721191406,0.2106790542602539,-0.2602500915527344,0,0.012234437962791667,-1.1167845491556498,19.332914352416992,1.1875013526934743,18.67609214782715,-2.214273674027234,19.518808364868164,0.012234437962791667
7996,2011-11-22,19.06646728515625,19.283344268798828,18.8186092376709,19.153217315673828,5199431.0,-0.009336771407417177,1.6785576870224812,-0.358973954222573,41.16329363091384,51.558521660209074,0.04820607865032045,0.40891099246297813,0.03789299233326204,2.2695088008504882,4.500409773317386,0.4647350311279297,0.34766019633481093,-0.37333660125732493,-1.4545460853770074,0.7078728828623575,-0.9139413433171661,0.16726814080251629,1.0970835936140908,34.728023234098934,-21.9473564758851,0.5406047420598408,11,0.1673040390014613,-0.5855636596679688,-0.38108110427856445,0.39037609100341797,-0.18589210510253906,1,0.004874893960977733,-1.5842717613856454,19.246164321899414,-1.1167845491556498,19.332914352416992,1.1875013526934743,18.67609214782715,0.004874893960977733
7997,2011-11-23,18.17417907714844,18.88057518005371,18.13080406188965,18.831003189086914,5100665.0,-0.04679882196648344,-1.0166680774765484,7.571456840068557,31.49283185144391,48.493866810990475,0.9674321309094864,1.3185345577619323,0.863062909637339,3.0305469123810553,4.6875979049976175,0.9356632232666016,0.20298596346637865,-1.2337130546569774,-2.424965147352797,-0.042460961961158006,-1.8293391010048872,-0.6380870083090677,1.954789367420517,2.991445683444492,-46.484931833193336,0.5956260463479093,11,0.9077796936035121,0.3067245483398402,0.5375418663024867,1.282664299011227,1.7164173126220668,2,0.061711576129893864,1.6785576870224812,19.06646728515625,-1.5842717613856454,19.246164321899414,-1.1167845491556498,19.332914352416992,0.061711576129893864
7998,2011-11-25,18.075035095214844,18.533573150634766,18.00687599182129,18.075035095214844,2170760.0,-0.005455211017385553,-6.727466069679586,-0.0,32.59257280761216,45.60461179072364,1.1039887029976292,1.3744368609426942,0.8677824333634518,2.9946519736240234,5.0591946386416815,0.5266971588134766,0.019441297566984872,-1.2606683731079116,-2.590537283244057,0.06920053702823381,-1.9256028281759825,-0.5957339180398407,1.9740067740469414,4.330596540127852,-39.095605111452656,0.6649344550680724,11,0.9449596405029297,0.4058685302734375,0.680060863494873,1.3818082809448242,1.666845321655277,4,0.07096336167143136,-1.0166680774765484,18.17417907714844,1.6785576870224812,19.06646728515625,-1.5842717613856454,19.246164321899414,0.07096336167143136
7999,2011-11-28,19.097450256347656,19.23377227783203,18.63271713256836,18.769039154052734,7846593.0,0.05656504431371667,1.0,100.0,43.39449686369352,44.09259144461271,0.02711188101930162,0.2928568976607373,-0.2553040942274194,1.8344506989652416,5.018164641618014,1.1587371826171875,-0.054435913174472716,-0.1911602020263672,-1.4822605512053713,1.0999401471526369,-0.8367103766158692,0.45438997256313485,0.8290616602676977,70.11953217263552,29.828313306202347,0.6455501745895014,11,-0.07745552062988281,-0.4678316116333008,-0.47867631912231445,0.3593931198120117,0.8675022125244141,0,0.012329609079152926,-6.727466069679586,18.075035095214844,-1.0166680774765484,18.17417907714844,1.6785576870224812,19.06646728515625,0.012329609079152926
8000,2011-11-29,19.15941429138184,19.69230842590332,19.12223625183105,19.25855827331543,5940339.0,0.0032446234550911335,-5.571434853348349,-0.30188986072875296,43.90908874676625,42.70254353617606,-0.06825820520456105,0.2325682736008723,-0.37814441011517985,1.6410824993113842,4.931767934732344,0.5948581695556641,-0.09407914406554241,-0.12268991470336488,-1.4150813895902132,1.1697015601834835,-0.7688856521467891,0.5235058227400593,0.6519194697458701,68.38234961274368,29.638640314278746,0.6461957374434234,11,-0.13941955566406605,-0.22926807403564808,-0.5406403541564977,0.2974290847778285,0.6816101074218714,1,-0.020698550958078932,1.0,19.097450256347656,-6.727466069679586,18.075035095214844,-1.0166680774765484,18.17417907714844,-0.020698550958078932
8001,2011-11-30,20.522632598876953,20.559812545776367,19.98973846435547,19.98973846435547,8031861.0,0.07115135602596712,-1.1395397115143706,-5.374951904578877,63.67753214055689,44.222269329571276,-1.454237326927224,-1.0677819192313223,-1.7788639425189459,0.16274911904639566,5.153462802585559,1.4003982543945277,-0.1619746544861691,1.1658612251281752,-0.2331836566809855,2.564906106937336,0.46633878422359487,1.8653836660327556,-2.515756607055664,98.54363999599543,53.259215950168894,0.6995224409045806,11,-1.239288330078125,-1.3849048614501953,-2.2183279991149902,-1.0657892227172852,-0.4151611328125,2,-0.07487920280823845,-5.571434853348349,19.15941429138184,1.0,19.097450256347656,-6.727466069679586,18.075035095214844,-0.07487920280823845
8002,2011-12-01,20.714723587036133,20.88202667236328,20.23139953613281,20.330543518066406,7469926.0,0.009359958437773264,-1.2340355162894725,0.7209313146497727,65.36064858416867,47.06914065374902,-1.6302902055285067,-1.272403048495864,-1.9788309900468413,-0.14619057739454888,5.596969418595654,0.6506271362304723,-0.2022683507328864,1.3244914054870591,-0.17249402882328368,2.821476839797402,0.5759986883318859,2.0729841226422323,-2.6567888641357413,94.18106722338426,42.29970705487155,0.7484927171551715,12,-1.2702722549438477,-1.2702722549438477,-2.5250535011291504,-1.2578802108764648,-0.18589401245117188,3,-0.08854322382222302,-1.1395397115143706,20.522632598876953,-5.571434853348349,19.15941429138184,1.0,19.097450256347656,-0.08854322382222302
8003,2011-12-02,20.59079360961914,21.21043968200684,20.55361557006836,20.993562698364254,5296099.0,-0.0059827000295843424,-1.7532570327522325,-1.048386215935767,59.09999098107163,48.04345908982516,-1.3479486219517902,-1.196134881286401,-1.833216872698685,-0.14794200984669104,5.988132101475083,0.6568241119384801,-0.26799707043774035,1.1918864250183105,-0.33192964223606936,2.7157024922726904,0.4299783913911206,1.9537944586455005,-2.4198952087402326,75.96149079261149,23.39402518834845,0.7619080336271891,12,-0.9821357727050781,-0.9821357727050781,-2.401123523712158,-1.1339502334594727,0.05576896667480469,4,-0.03400535370921942,-1.2340355162894725,20.714723587036133,-1.1395397115143706,20.522632598876953,-5.571434853348349,19.15941429138184,-0.03400535370921942
8004,2011-12-05,21.17945671081543,21.55124282836914,20.999759674072266,21.01215171813965,4262443.0,0.0285886553163881,-4.741952139807368,-0.41538687389601964,63.93289499351672,49.40259451108262,-1.8407037047851524,-1.792774306504242,-2.408290022309611,-0.8534115286078432,6.496776784653221,0.96044921875,-0.2517930222876821,1.7272601127624512,0.03316815532328832,3.421352070201614,0.8802141340428697,2.5743060914820326,-2.8261858330688447,84.69390239018642,30.425473760874212,0.8470459787195818,12,-1.4003973007202148,-1.4003973007202148,-2.7884020805358887,-1.7226133346557617,0.5390911102294922,0,-0.06787597593148842,-1.7532570327522325,20.59079360961914,-1.2340355162894725,20.714723587036133,-1.1395397115143706,20.522632598876953,-0.06787597593148842
8005,2011-12-06,20.86343765258789,21.07411766052246,20.72711563110352,20.80147361755371,5601758.0,-0.014921018161252575,-2.294114451777692,0.37036572575128823,58.87324196051264,51.3703665477047,-1.4205331154340257,-1.4840308286484927,-2.1142344150407943,-0.6524732555147139,7.255520335125835,0.4523410797119105,-0.0866204005973863,1.367556095123291,-0.426981432377211,3.162093622623793,0.47028733137304,2.264824858873542,-2.254329018791502,55.95240131040531,5.878046813450439,0.8972687637502507,12,-1.0843782424926758,-1.0843782424926758,-2.421262264251709,-1.4065942764282227,0.16730499267578125,1,-0.04306505949197559,-4.741952139807368,21.17945671081543,-1.7532570327522325,20.59079360961914,-1.2340355162894725,20.714723587036133,-0.04306505949197559
8006,2011-12-07,20.80767059326172,20.937795639038086,20.188024520874023,20.733312606811523,7680369.0,-0.0026729564060721245,3.481488448449818,1.200018468926032,59.94264551603587,54.531456954881584,-1.2201096766833786,-1.4375483104401994,-2.083529316716408,-0.7013078799607904,7.837250141464364,0.7497711181640625,-0.048746579897169795,1.2708924293518074,-0.6064056646464451,3.1481905233500598,0.3322433823526829,2.209541476350932,-1.9631912238995106,45.454647211001806,-2.275744399389197,0.9386490469991257,12,-1.028611183166504,-1.028611183166504,-2.365495204925537,-1.3508272171020508,0.14251708984375,2,-0.04645624266903969,-2.294114451777692,20.86343765258789,-4.741952139807368,21.17945671081543,-1.7532570327522325,20.59079360961914,-0.04645624266903969
8007,2011-12-08,20.00832748413086,20.80767059326172,19.933971405029297,20.566007614135746,4767571.0,-0.038415790251394855,-1.4736940162493621,-7.499935872771626,60.346474888347394,57.61522385274105,-0.14888914166956724,-0.5600415239398124,-1.2948822665485196,-0.02177475205663626,7.684731397237425,0.8736991882324219,-0.029532639212987988,0.4036982536315925,-1.4365764037069866,2.2439729109701716,-0.5164390750376953,1.3238355823008803,-0.9473070380480983,4.597625236462102,-46.12436100626595,0.9201373286692887,12,0.08365249633789062,-0.22926807403564453,-1.5661520957946777,-0.5514841079711914,1.4561653137206996,3,0.004955135905898578,3.481488448449818,20.80767059326172,-2.294114451777692,20.86343765258789,-4.741952139807368,21.17945671081543,0.004955135905898578
8008,2011-12-09,20.559812545776367,20.683740615844727,19.99593544006348,20.064096450805664,4966072.0,0.02756277665301643,-1.176467392944456,-0.8888896489217927,59.686892167274365,59.42548999758337,-0.34737192765889446,-1.0069874447202878,-1.8600645830074143,-0.6937506240369054,7.432645371769786,0.6878051757812464,0.09804810878971892,0.8560400962829604,-0.9646630996444614,2.676743292210382,-0.054311501680750496,1.7663916942466713,-1.299574309110696,38.69734737874978,-11.285662161864508,0.91035159796371,12,-0.22307300567626953,-0.7807531356811523,-2.137775421142578,-1.1029691696166992,0.6940021514892578,4,-0.001506967591383579,-1.4736940162493621,20.00832748413086,3.481488448449818,20.80767059326172,-2.294114451777692,20.86343765258789,-0.001506967591383579
8009,2011-12-12,19.896791458129886,20.268579483032227,19.69230842590332,20.206613540649414,4256633.0,-0.03224840139812879,1.6571333087084235,-0.6249990380841643,54.70851634169169,60.625426397019524,0.49278100313269135,-0.3265469723278649,-1.1414202250798375,-0.11929563156897416,7.478710562594709,0.8675041198730469,0.37166287725013447,0.17133150100708505,-1.6476305223035403,1.9902935243177104,-0.7381495106482276,1.0808125126623978,-0.4532728541279383,14.79820999191154,-34.10984050210986,0.9094810116553127,12,0.7249841690063441,-0.11773204803467152,-1.3089990615844762,-0.4399480819702184,1.1773262023925746,0,0.03768301636682736,-1.176467392944456,20.559812545776367,-1.4736940162493621,20.00832748413086,3.481488448449818,20.80767059326172,0.03768301636682736
8010,2011-12-13,19.15941429138184,20.101274490356445,19.02928924560547,19.977346420288086,5780248.0,-0.037060104303739516,1.0116289058305594,2.640005910019965,50.62240801693101,59.17485704994999,1.3747252124103149,0.41914315037220007,-0.3236798534858387,0.5307595611983338,7.679361456783907,1.0719852447509766,0.6448992665737556,-0.5576804161071749,-2.385878984384231,1.2705181521698812,-1.4717797002457012,0.35641886803135137,2.391828536987301,6.818161376044928,-42.070782305808414,0.9140992841385275,12,1.1308517456054652,0.6196451187133754,-0.4910678863525426,0.2974290847778285,2.317472457885735,1,0.13357055130929618,1.6571333087084235,19.896791458129886,-1.176467392944456,20.559812545776367,-1.4736940162493621,20.00832748413086,0.13357055130929618
8011,2011-12-14,18.8186092376709,19.06646728515625,18.58314514160156,18.96732521057129,7005789.0,-0.017787863894369704,1.7857174266743092,0.18181945377210734,54.65949024969526,57.985839457230725,1.6186089464233007,0.7284866410881463,0.07321144290322579,0.787508626537992,8.32010023682748,0.5762691497802805,0.7786268852853411,-0.8548005104064949,-2.726724192506495,1.0171231716935054,-1.7907623514564932,0.0811613306435035,2.6821945190429695,10.584913555096122,-42.28762646792036,0.9359618410499997,12,1.2485847473144531,0.9604501724243164,-0.020137786865234375,0.6382341384887695,2.9495105743408203,2,0.11755031307863861,1.0116289058305594,19.15941429138184,1.6571333087084235,19.896791458129886,-1.176467392944456,20.559812545776367,0.11755031307863861
8012,2011-12-15,19.19039726257324,19.227575302124023,18.892967224121094,19.12223625183105,6207751.0,0.01975640283544955,3.6956905781582243,-0.4583301269719123,57.75862320596157,57.836798593329604,1.1262985440140838,0.34871201620297754,-0.24220754070218575,0.334556205745816,8.962450638524059,0.408966064453125,0.9233523398597292,-0.46659193038940927,-2.3499525086050497,1.4167686478262311,-1.4082722194972312,0.4750883587184127,2.193700149536138,28.908570375286995,-28.8606256253448,0.9416802891078205,12,0.8767967224121129,0.5886621475219762,-0.38572931289672496,0.26644611358642933,2.9309196472168004,3,0.09170161495115714,1.7857174266743092,18.8186092376709,1.0116289058305594,19.15941429138184,1.6571333087084235,19.896791458129886,0.09170161495115714
8013,2011-12-16,18.992111206054688,19.67371940612793,18.936342239379886,19.345308303833008,10617052.0,-0.010332566533433174,-2.173322936118726,-5.181805462278934,49.17235186465103,56.19673824567787,1.2001744536286303,0.6027928395842999,0.006511431021870351,0.4692909115721271,9.010959380215326,0.7373771667480433,0.794785027199314,-0.6806789398193374,-2.534459367006221,1.1731014873675463,-1.6075691534127792,0.24621127377410446,2.279948115234376,24.264728349250376,-30.62273248273457,0.926890213593442,12,0.8365201950073242,0.7869482040405273,-0.06971073150634766,0.46473217010498047,2.6954536437988317,4,0.13017939738098616,3.6956905781582243,19.19039726257324,1.7857174266743092,18.8186092376709,1.0116289058305594,19.15941429138184,0.13017939738098616
8014,2011-12-19,18.477806091308594,19.15941429138184,18.391054153442386,19.103647232055664,4360079.0,-0.027079933829690983,1.0840410039394828,1.7719317193819968,45.00001259234734,54.65526831588171,1.4426598748286104,1.1064805328099006,0.5731048320499283,0.9187833702114077,9.416067924321233,0.7683601379394531,0.6106420121526241,-1.1522286415100105,-3.077096085849874,0.772638802829853,-2.1146623636799404,-0.18979491934008053,2.6866966627929685,5.072559131342314,-46.12060175695679,0.962433722169931,12,1.1866188049316406,1.301253318786621,0.4445943832397461,0.9790372848510742,3.3089027404785156,0,0.15023475147640952,-2.173322936118726,18.992111206054688,3.6956905781582243,19.19039726257324,1.7857174266743092,18.8186092376709,0.15023475147640952
8015,2011-12-20,19.481630325317386,19.54359436035156,18.824806213378906,18.855789184570312,6393341.0,0.05432594264970447,-1.090086492572277,-1.0000000000000058,41.93859516190165,52.654818276533476,0.24832757117867033,0.1277511749739766,-0.378872673410946,-0.1450700835159715,9.690576187169832,1.0657882690429652,0.5104779911714274,-0.1601777076721156,-2.0780268255877097,1.7576714102434785,-1.1191022666299126,0.7987468512856815,1.5164655127446238,85.02422355260951,38.17563274391568,0.9589245589577973,12,0.11773204803466442,0.2974290847778285,-0.5592298507690465,-0.024786949157718396,2.757419586181637,1,0.08174302194491156,1.0840410039394828,18.477806091308594,-2.173322936118726,18.992111206054688,3.6956905781582243,19.19039726257324,0.08174302194491156
8016,2011-12-21,19.15941429138184,19.54979133605957,18.973520278930664,19.456844329833984,7152486.0,-0.016539479938535218,1.384615688178026,-0.4752484601716966,38.19379532494972,50.19340943615595,0.3488343826952516,0.48199998854954984,-0.015475550343506228,0.11611773035964035,9.946335369548859,0.5762710571289062,0.29963318421345875,-0.4870410919189432,-2.399462795810706,1.4253806119728196,-1.4432519438648264,0.46916976002694,1.6822590456029936,59.9034031935239,18.255444782335815,0.9562108519458816,12,0.3779830932617152,0.6196451187133754,-0.19363880157471058,0.2974290847778285,2.490972518920895,2,0.12095737493020153,-1.090086492572277,19.481630325317386,1.0840410039394828,18.477806091308594,-2.173322936118726,18.992111206054688,0.12095737493020153
8017,2011-12-22,19.29573631286621,19.469236373901367,19.103647232055664,19.30193328857422,5174739.0,0.007115145557747615,1.145456377078448,0.02083507012357421,40.18780349565723,48.0268440281985,0.11264735624126132,0.45746486953152754,-0.13095602438863807,-0.06077676503844032,9.552313001814808,0.3655891418457031,0.14082977782556227,-0.406796932220459,-2.199469531985905,1.3858756675449868,-1.3031332321031819,0.4895393676622639,1.3988998731060747,70.53143113759981,31.8514586056027,0.8963362998827238,12,0.03408050537109375,0.4833230972290039,-0.32996082305908203,0.16110706329345703,2.5033645629882777,3,0.12813107823705838,1.384615688178026,19.15941429138184,-1.090086492572277,19.481630325317386,1.0840410039394828,18.477806091308594,0.12813107823705838
8018,2011-12-23,19.35770034790039,19.425861358642575,19.23996925354004,19.40107536315918,2683796.0,0.0032112811882105685,2.999958958363489,6.999384425977223,35.0000047114237,45.83700940261316,-0.1539591538353413,0.5233546031513043,-0.15774456120493596,-0.15950621764048378,9.023502569959756,0.1858921051025355,-0.03530430927354189,-0.40896615982055806,-2.041068741663981,1.2231364220228649,-1.2250174507422678,0.40708513110115163,1.1987209161201022,83.42238507222898,48.474165400258926,0.8160512909217111,12,-0.11153602600097656,0.4213590621948242,-0.4275546073913574,0.09914302825927734,3.1106185913085938,4,0.14276574759508565,1.145456377078448,19.29573631286621,1.384615688178026,19.15941429138184,-1.090086492572277,19.481630325317386,0.14276574759508565
8019,2011-12-27,19.332914352416992,19.450647354125977,19.221378326416016,19.27714729309082,2770943.0,-0.001280420454803033,-1.7407314515025765,-1.2856954399542677,36.76313343743328,44.29709000489119,-0.2431394241606064,0.5973098415872329,-0.12231595147954977,-0.15172040807492237,9.261758016422547,0.22926902770996094,-0.16770479770056568,-0.44552536010742116,-2.0606103572506633,1.169559637035821,-1.2530678586790422,0.3620171384641999,1.0935848849688128,70.08531942825724,36.232756834863665,0.8075424985716211,12,-0.30052757263183594,0.44614505767822266,-0.402768611907959,0.12392902374267578,3.916154861450199,1,0.12179490657817715,2.999958958363489,19.35770034790039,1.145456377078448,19.29573631286621,1.384615688178026,19.15941429138184,0.12179490657817715
8020,2011-12-28,18.762842178344727,19.32052230834961,18.60793113708496,19.289539337158203,3092579.0,-0.02948713079055232,1.4210492209092471,-9.444592653396265,33.75984827483825,41.974907563240414,0.2958778841959955,1.1975473699556787,0.4821578131831039,0.40696650659351263,10.006376695266054,0.7249832153320312,-0.36237306604028063,-0.9957689285278306,-2.65206506657713,0.6605272095214687,-1.8239169975524803,-0.16762085950318095,1.5415303540044718,16.4473497689376,-15.279260211467843,0.8281480690246493,12,0.2695446014404297,1.0162172317504883,0.1456160545349121,0.6940011978149414,4.380887985229492,2,0.16116250537631238,-1.7407314515025765,19.332914352416992,2.999958958363489,19.35770034790039,1.145456377078448,19.29573631286621,0.16116250537631238
8021,2011-12-29,18.98591423034668,19.097450256347656,18.769039154052734,18.7938232421875,2314391.0,0.011889033115644487,-1.7179693604527266,-0.36470860900771707,41.06176504624032,40.119701101049166,0.11067216429866278,0.8995665521707608,0.2712194337999101,0.19694157101417886,9.977022781056649,0.3346080780029297,-0.4804737458977755,-0.6958609580993667,-2.3454868624786016,0.9537649462798683,-1.5206739102889841,0.12895199409025082,1.2036591992681096,43.884917576820534,8.366183599890228,0.8248129521896167,12,0.04647254943847656,0.7931451797485352,-0.12857675552368164,0.4709291458129883,4.287940979003906,3,0.17134469489768378,1.4210492209092471,18.762842178344727,-1.7407314515025765,19.332914352416992,2.999958958363489,19.35770034790039,0.17134469489768378
8022,2011-12-30,18.88057518005371,19.00450325012207,18.725662231445312,18.94253921508789,2289215.0,-0.005548273789449554,2.0000307815433866,-0.3225764812185362,34.077558791954445,38.442501870749545,0.18711874140069185,0.906950182591828,0.3991046179590292,0.30920810260546006,9.687855707344047,0.2788410186767578,-0.5178536420683848,-0.7094925880432115,-2.3208173621443002,0.9018321860578773,-1.515154975093754,0.09616979900733114,1.2010870929907327,32.353007745130434,-2.6494893586787853,0.805662387050544,12,0.08984756469726562,0.8984842300415039,-0.02323770523071289,0.576268196105957,4.659727096557617,4,0.14670165521096923,-1.7179693604527266,18.98591423034668,1.4210492209092471,18.762842178344727,-1.7407314515025765,19.332914352416992,0.14670165521096923
8023,2012-01-03,19.890596389770508,19.98973846435547,19.35770034790039,19.35770034790039,5200238.0,0.053495256372476874,-1.3720878625295732,-8.600086188321482,49.94488548126103,38.991932191739956,-0.762203060662408,-0.16676796177979014,-0.5292253282598232,-0.6694404045779905,8.817324034924223,1.1091632843017578,-0.539331303218411,0.33553848266601705,-1.213457605907223,1.8845345712392572,-0.438959561620603,1.110036526952637,-1.4995422363281214,92.82518824235815,52.98396257189525,0.7744980442866194,1,-0.591761589050293,-0.11153697967529297,-1.1091651916503906,-0.43375301361083984,3.6125278472900426,1,0.09595008860898213,2.0000307815433866,18.88057518005371,-1.7179693604527266,18.98591423034668,1.4210492209092471,18.762842178344727,0.09595008860898213
8024,2012-01-04,19.74188041687012,20.02691650390625,19.599363327026367,19.803844451904297,3785234.0,-0.007476697530138909,-1.4642961187729144,-0.11627790444215504,55.78817603272828,40.530774510720704,-0.46412960623544564,-0.13836788769681974,-0.3100485116174134,-0.4987035864869007,7.639580049136728,0.4275531768798828,-0.6210563072575503,0.2587013244628942,-1.0938788288646712,1.6112814777904596,-0.41758875220088854,0.9349914011266769,-1.3188525772094728,79.91268312550346,34.41150698110097,0.6762900766637827,1,-0.42445659637451527,0.22926807403564098,-0.9914312362670934,-0.28503704071045277,3.7922248840331996,2,0.13810429729931029,-1.3720878625295732,19.890596389770508,2.0000307815433866,18.88057518005371,-1.7179693604527266,18.98591423034668,0.13810429729931029
8025,2012-01-05,19.96495246887207,20.07029151916504,19.450647354125977,19.679916381835934,4396874.0,0.01129943284487367,1.500005771517178,-4.60002462523503,61.66456670540536,43.13863799743799,-0.6832874710658707,-0.4555603199793481,-0.4897774554413985,-0.7109973105322069,6.6600715275504,0.6196441650390625,-0.6062980582837092,0.5266976356506348,-0.685227774607096,1.7386230459083656,-0.07926506947823242,1.132660340779502,-1.477769082641597,92.16594110696438,40.50286744655883,0.6059627051288654,1,-0.6258411407470703,0.006196022033691406,-1.1401457786560059,-0.5081090927124023,4.157815933227539,3,0.16449409284171757,-1.4642961187729144,19.74188041687012,-1.3720878625295732,19.890596389770508,2.0000307815433866,18.88057518005371,0.16449409284171757
8026,2012-01-06,19.84102439880371,20.18182945251465,19.816238403320312,20.07029151916504,3901752.0,-0.006207280997116316,-1.6222365108897887,-0.804344189345618,56.97211448529368,45.00356144073092,-0.5056831276465381,-0.42980016957373834,-0.3254498380992672,-0.5868950230456278,6.303868225362369,0.36559104919433594,-0.5131846749002307,0.4511018753051772,-0.5968865492978743,1.4990902999082287,-0.07289233699635034,0.9750960876067047,-1.2588545245971652,76.59574746774842,21.14333839683446,0.5239942123015261,1,-0.44614410400390625,0.13012409210205078,-0.8659539222717285,-0.38418102264404297,4.263154983520508,4,0.1664584296851952,1.500005771517178,19.96495246887207,-1.4642961187729144,19.74188041687012,-1.3720878625295732,19.890596389770508,0.1664584296851952
8027,2012-01-09,20.107471466064453,20.20041847229004,19.661327362060547,19.915380477905273,3191668.0,0.013429098311920296,1.85244710429776,-0.837847955940833,61.78010365733773,47.97912799027693,-0.7206618650236258,-0.7256428683925407,-0.562350582388504,-0.8466697522317048,6.132861203240876,0.5390911102294922,-0.4598594484935923,0.7125917434692397,-0.34856840310019876,1.7737518900386782,0.1820116701845187,1.2431718167539607,-1.3973288255932594,88.97056992895409,28.351493542854186,0.5305800732847196,1,-0.7032966613769531,-0.1363229751586914,-0.8969354629516602,-1.279566764831543,4.213582992553711,0,0.15747299448516272,-1.6222365108897887,19.84102439880371,1.500005771517178,19.96495246887207,-1.4642961187729144,19.74188041687012,0.15747299448516272
8028,2012-01-10,20.52882957458496,20.943992614746094,20.386310577392575,20.541221618652344,7133927.0,0.020955300582255587,-2.7500048095729084,-0.06451132448292639,72.09612652483696,51.905016111099556,-1.0710582902247765,-1.2115583852539302,-0.9714296490696199,-1.2501309109734144,6.284100041377585,0.8365211486816406,-0.3342598634050411,1.1354990005493164,0.08143270319894569,2.189565297899687,0.6084658518741328,1.6625321492245,-1.6696593509318838,72.19912560684494,4.365676060722279,0.5270331486751851,1,-0.7528676986694336,-0.5576810836791992,-1.0843782424926758,-1.9301939010620117,4.80224609375,1,0.14669480746991148,1.85244710429776,20.107471466064453,-1.6222365108897887,19.84102439880371,1.500005771517178,19.96495246887207,0.14669480746991148
8029,2012-01-11,20.646562576293945,20.795276641845703,20.293365478515625,20.367721557617188,5668571.0,0.005735007993574959,-1.3478303540758652,-22.50161613052178,65.5115541725969,55.43298343307275,-1.0983581447845268,-1.3388857215329182,-1.0920422792540698,-1.3271360828057794,6.741817468482517,0.5019111633300781,-0.2232387615448168,1.2157434463500962,0.0399772138167549,2.3915096788834376,0.6278603300834256,1.803626562616767,-1.5372136657097073,80.08296900285205,13.828194674124745,0.5878831162666699,1,-0.8117351531982422,-0.6754140853881836,-1.0379047393798828,-2.029336929321289,4.709299087524414,2,0.1383553146055636,-2.7500048095729084,20.52882957458496,1.85244710429776,20.107471466064453,-1.6222365108897887,19.84102439880371,0.1383553146055636
8030,2012-01-12,21.718547821044922,21.861066818237305,20.54741859436035,20.776687622070312,8512781.0,0.05192076118190303,1.141413576101286,3.3777677453776858,78.40441760827771,59.5821670510769,-1.9075883411601637,-2.3287110465337157,-2.130338899829461,-2.349371908748168,7.268746737918623,1.3136482238769531,-0.047423286289841826,2.1597720146179213,0.610639261243243,3.7089047679925997,1.3852056379305822,2.9343383913052605,-2.389041665961262,93.52109647384846,25.36976063211371,0.7745663766873383,1,-1.4251832962036133,-1.5924873352050781,-1.939488410949707,-2.9309206008911133,3.6806888580322266,3,0.08359479164160111,-1.3478303540758652,20.646562576293945,-2.7500048095729084,20.52882957458496,1.85244710429776,20.107471466064453,0.08359479164160111
8031,2012-01-13,21.030742645263672,21.613208770751953,20.96877670288086,21.48927879333496,7126987.0,-0.03166902232361857,-1.212763727933303,-0.4868409861362559,67.15687957216963,63.25764713776747,-1.0048962734461355,-1.5459422837610433,-1.407752947738821,-1.6134319718830312,7.393463322954008,0.7497711181640625,0.10843729997701246,1.3613601684570327,-0.2784903690504841,3.0012107059645494,0.5414348997032725,2.181285437210793,-1.3468179973385013,62.25352185950367,-5.3655520503925445,0.819925268753759,1,-0.4213590621948242,-0.9046821594238281,-1.251683235168457,-2.2431154251098633,4.269351959228519,4,0.14702408797400657,1.141413576101286,21.718547821044922,-1.3478303540758652,20.646562576293945,-2.7500048095729084,20.52882957458496,0.14702408797400657
8032,2012-01-17,20.95018768310547,21.39633178710937,20.900615692138672,21.278600692749023,4950902.0,-0.0038303432036121965,-1.3188304938816677,0.7162205444978266,65.68987004943055,65.00708986756409,-0.6703924290491798,-1.3984897317277145,-1.3253969223877142,-1.5019374636236265,7.677585470303389,0.4957160949706996,0.3528466476225276,1.1928156852722154,-0.5257800392286782,2.911411409773109,0.3335178230217686,2.052113547522662,-0.9614631313366004,41.89715145018962,-22.74294094475568,0.8592978622504461,1,-0.2943305969238281,-0.824127197265625,-1.171128273010254,-2.16256046295166,4.256959915161133,1,0.15054718110053855,-1.212763727933303,21.030742645263672,1.141413576101286,21.718547821044922,-1.3478303540758652,20.646562576293945,0.15054718110053855
8033,2012-01-18,21.46449279785156,21.607011795043945,20.851045608520508,20.999759674072266,6760164.0,0.024548950230208755,1.0165252253902355,-1.4150874360418748,69.15368143656254,66.49214602354567,-1.048190273149796,-1.8109199834606677,-1.8438731810751285,-1.991793301693729,8.566678467858047,0.7559661865234375,0.5489930551401372,1.5835017204284618,-0.25483089450990803,3.4218343353668317,0.6643354129592787,2.502668027897645,-1.2136403287771103,74.70347123284648,10.308002655819038,0.9191663074691842,1,-0.8086357116699183,-1.3384323120117152,-1.5289731025695765,-2.6768655776977504,3.6187248229980504,2,0.13308311953462626,-1.3188304938816677,20.95018768310547,-1.212763727933303,21.030742645263672,1.141413576101286,21.718547821044922,0.13308311953462626
8034,2012-01-19,21.253814697265625,21.371545791625977,20.683740615844727,21.352956771850586,7227529.0,-0.00981519118900498,9.091029928222635,-0.21333119915946547,73.92858072055434,67.85481424745112,-0.671059181424571,-1.4562706831300751,-1.630112080081254,-1.7536852071170124,8.857616717145508,0.7807521820068324,0.8091574883202632,1.2340231895446792,-0.5772207977319326,3.045267176821291,0.3284011959063733,2.139645183182985,-0.7775322193083767,53.77361230090166,-15.99764928284057,0.9056219936383058,1,-0.4926176071166992,-1.1277542114257812,-1.1959152221679688,-2.4661874771118164,3.7364578247070312,3,0.1918366669299083,1.0165252253902355,21.46449279785156,-1.3188304938816677,20.95018768310547,-1.212763727933303,21.030742645263672,0.1918366669299083
8035,2012-01-20,21.07411766052246,21.173259735107425,20.67754364013672,21.123689651489254,4857461.0,-0.008454813373633185,5.666786373896713,0.5000096192692844,70.22809962064697,69.32770148471259,-0.3547912744081074,-1.2133609907949925,-1.445361328573508,-1.5657273816061092,9.597450400519975,0.5762710571289062,0.9016195680259571,0.9747017860412583,-0.8765031185639138,2.8259066906464305,0.049099333738674034,1.9003042383438427,-0.40396537492600615,42.38418291007384,-29.39493103827234,0.925602452302586,1,-0.31292057037353516,-0.9480571746826172,-0.8737001419067383,-2.2864904403686523,3.7674388885498047,4,0.20317548152047982,9.091029928222635,21.253814697265625,1.0165252253902355,21.46449279785156,-1.3188304938816677,20.95018768310547,0.20317548152047982
8036,2012-01-23,21.476886749267575,21.613208770751953,21.07411766052246,21.105098724365234,5430208.0,0.01911202619408403,-1.485721824018293,-7.499961523663413,73.77979647988823,70.6610006872182,-0.5600004795005482,-1.5110828603456739,-1.838292293902498,-1.967703714815105,10.551614287607745,0.5390911102294922,0.9888334200778672,1.2615972518920877,-0.6315119811709202,3.1547064849550956,0.31504263536058374,2.2081518684235917,-0.7993431091308558,85.43046897614516,8.306307851525403,0.9465546165315045,1,-0.39967060089110973,-1.3508262634277308,-1.4422240257263148,-2.689259529113766,3.234544754028324,0,0.18263121538988125,5.666786373896713,21.07411766052246,9.091029928222635,21.253814697265625,1.0165252253902355,21.46449279785156,0.18263121538988125
8037,2012-01-24,21.76811981201172,22.28242492675781,21.278600692749023,21.30338478088379,9930206.0,0.013560301646330375,-2.903628130528129,1.250000000000012,69.80392093745844,70.40631117750948,-0.6603397704695979,-1.694470483438323,-2.0729519635327947,-2.260004292390178,11.77933876443368,1.0038242340087855,1.042221070354966,1.429211139678955,-0.5327115004631082,3.3911337798210184,0.4482498196079234,2.4101724597499867,-1.090576171875,67.95369732119528,-6.887609750617699,0.9809613200710322,1,-0.480224609375,-1.431380271911621,-1.8449931144714355,-2.98049259185791,3.0982227325439453,1,0.162254472273325,-1.485721824018293,21.476886749267575,5.666786373896713,21.07411766052246,9.091029928222635,21.253814697265625,0.162254472273325
8038,2012-01-25,22.12131690979004,22.239049911499023,21.47068977355957,21.625600814819336,6282148.0,0.01622542970309393,1.1016929698708753,1.0666639305575507,74.06016632722337,71.35615697246797,-0.85365799912325,-1.9289045472925928,-2.3619079193495267,-2.6180633653817296,13.07341099754766,0.7683601379394531,1.1565504435067453,1.6442274093627915,-0.4136584573510085,3.7021132760765916,0.6152844760058898,2.6731703427196933,-1.1869922637939467,89.96137481875897,15.110468813515496,1.0289429333569002,1,-0.706395149230957,-1.7845773696899414,-2.198190212249756,-3.3336896896362305,2.478578567504883,2,0.13949579498636866,-2.903628130528129,21.76811981201172,-1.485721824018293,21.476886749267575,5.666786373896713,21.07411766052246,0.13949579498636866
8039,2012-01-26,21.68756484985352,22.36917304992676,21.613208770751953,22.28862190246582,5753781.0,-0.01960787694988253,-1.0165252674290024,-1.21250259717273,66.70673419321285,70.0564143707941,-0.28687910326220134,-1.3804811550716458,-1.8961962418232439,-2.182048802531842,14.512022080952553,0.7559642791748082,1.2247455452481972,1.0927428245544455,-0.9589390270511693,3.1444246761600603,0.0669018987516381,2.118583750357253,-0.5375441589355532,59.707002247150555,-12.418565594087184,1.0258409258028065,1,-0.1642065048217809,-1.3074512481689453,-1.883719444274906,-2.6644725799560582,2.3050785064697195,3,0.15657141751527837,1.1016929698708753,22.12131690979004,-2.903628130528129,21.76811981201172,-1.485721824018293,21.476886749267575,0.15657141751527837
8040,2012-01-27,21.78670883178711,21.86726188659668,21.439706802368164,21.625600814819336,3678882.0,0.004571466765401322,1.6538568544926096,-0.2680411389693695,68.96134973863764,70.2569110559572,-0.41944699175603617,-1.3085597310959223,-1.9571748677806617,-2.2768466960856344,15.192771112819619,0.4275550842285156,1.214385851001353,1.0406934738159173,-0.884316328971444,2.9657032766032785,0.07818857242223487,2.0031983752095996,-0.41724071624755865,55.0239917994879,-15.853037976621977,0.9625049013936807,1,-0.2633504867553711,-1.29815673828125,-2.0649666786193848,-2.7636165618896484,1.5491104125976598,4,0.14704211246039622,-1.0165252674290024,21.68756484985352,1.1016929698708753,22.12131690979004,-2.903628130528129,21.76811981201172,0.14704211246039622
8041,2012-01-30,22.239049911499023,22.3505859375,21.421117782592773,21.55124282836914,4856170.0,0.020762249277960887,1.040815557319139,4.2692294031988824,70.04662042293823,70.7409944307914,-0.7625557444040041,-1.5860031313224816,-2.3770932955952233,-2.7268173853843933,16.070015376171003,0.9294681549072266,1.268554943881714,1.3303777694702141,-0.5166083746942505,3.1773639136346787,0.40688469738798005,2.253870841552448,0.13012313842773793,88.06836267476282,18.675343516412624,0.9234930720822325,1,-0.7156915664672852,-1.750497817993164,-2.5498390197753906,-3.2159576416015625,1.5305213928222656,0,0.11702418259458014,1.6538568544926096,21.78670883178711,-1.0165252674290024,21.68756484985352,1.1016929698708753,22.12131690979004,0.11702418259458014
8042,2012-01-31,21.650386810302734,22.47451400756836,21.613208770751953,22.344388961791992,6960440.0,-0.026469795406678376,-1.2419366449790363,-1.009006985405245,60.225987010633666,69.74902838346597,-0.07166005431620803,-0.8213017068246984,-1.7565860930442483,-2.155112139122153,16.982695289378803,0.8613052368164062,1.143456889027668,0.6032240867614753,-1.0031657963124303,2.209613969835381,-0.19997085477547927,1.40641902829843,-0.22926902770996094,21.76474742115908,-45.320506134571225,0.8031949415369528,1,-0.07435798645019531,-1.1091642379760742,-1.9921584129333496,-2.6272945404052734,2.6706676483154297,1,0.1413852195719898,1.040815557319139,22.239049911499023,1.6538568544926096,21.78670883178711,-1.0165252674290024,21.68756484985352,0.1413852195719898
8043,2012-02-01,21.79910087585449,22.10272789001465,21.66277885437012,21.941619873046875,11128635.0,0.006868887233044019,-1.119403670778509,0.20535814894313387,60.44942802082339,68.25134475016253,-0.18765209834676355,-0.8640021953676111,-1.8439040115057175,-2.309109166530501,18.78073103477382,0.45234107971191406,1.122797454529259,0.6565129280090289,-0.8860731439679483,2.199098999986006,-0.1147801079794597,1.4278059639975176,-0.3779830932617152,35.882328443931485,-28.337757922213186,0.7712930359884889,2,-0.22307205200194957,-1.2578783035278285,-2.244662761688229,-2.7760086059570277,2.5157585144043004,2,0.1407049623821215,-1.2419366449790363,21.650386810302734,1.040815557319139,22.239049911499023,1.6538568544926096,21.78670883178711,0.1407049623821215
8044,2012-02-02,22.468318939208984,22.70378303527832,21.91063690185547,21.91683387756348,10363842.0,0.03069934247131023,-1.8131784125695536,-3.869554743646243,57.33333880556588,66.81859354848685,-0.744799044012737,-1.38974218592503,-2.4638582822600448,-2.9690868811322275,20.813091461331606,0.9046821594238317,1.1381723335904397,1.1894090652465827,-0.3133514628796945,2.69216959337286,0.43802880118344234,1.9407893293097231,-1.026133232116699,81.64259181603781,20.25607367482248,0.7513802640631392,2,-0.5793685913085938,-1.8124618530273438,-2.95570707321167,-3.4452266693115234,2.3236656188964844,3,0.09487031690502534,-1.119403670778509,21.79910087585449,-1.2419366449790363,21.650386810302734,1.040815557319139,22.239049911499023,0.09487031690502534
8045,2012-02-03,23.24906921386719,23.33581924438477,22.691389083862305,22.753353118896484,6263266.0,0.03474894035333165,-1.0800007387525048,0.8988749278024035,71.30950321884646,66.5441165194822,-1.323799432386913,-2.0151577308509623,-3.1824600245891723,-3.7400194763172614,23.317758350374152,0.8675003051757848,1.1059811167875537,1.8059535026550328,0.1939820816120097,3.417924923698056,0.9999677921335213,2.6119392131765444,-1.7564196136474628,95.46926597964847,32.779964461396354,0.8059857105215124,2,-0.9418592453002965,-2.2771940231323278,-3.8433461189270055,-4.22597694396973,1.9085063934326136,4,0.03198296394646771,-1.8131784125695536,22.468318939208984,-1.119403670778509,21.79910087585449,-1.2419366449790363,21.650386810302734,0.03198296394646771
8046,2012-02-06,23.14373016357422,23.2304801940918,22.93305015563965,23.13753318786621,4795651.0,-0.00453089322948641,2.310349951705087,0.01250105810741128,70.97156666017489,66.67385493311737,-1.0696374489432365,-1.7388536490007382,-3.009122063936534,-3.630718384368741,25.809993540555944,0.3160190582275426,1.0695674944936364,1.5354791641235366,-0.06206144697959459,3.1330197752266677,0.7367088585719728,2.3342494696751004,-1.5404903847045865,88.84895431957676,22.557602741177647,0.7987703055515655,2,-0.7652616500854492,-2.1129894256591797,-3.738007068634033,-4.120637893676758,1.8589344024658203,0,0.008299832371571503,-1.0800007387525048,23.24906921386719,-1.8131784125695536,22.468318939208984,-1.119403670778509,21.79910087585449,0.008299832371571503
8047,2012-02-07,23.273855209350586,23.47833824157715,22.982622146606445,23.025997161865234,9853711.0,0.00562247506588931,-1.9629654964059944,39.99661434287473,68.67007728003261,66.07495615009617,-1.0769668100022187,-1.7071233875950256,-3.039568627877422,-3.760338894216588,28.716988453513338,0.4957160949707031,1.082364089070932,1.5072850227355943,-0.09161228776874708,3.1061823332399356,0.7078363674834236,2.306733677987765,-1.5666606625500457,88.73718845732004,22.53874316709765,0.7994486552521715,2,-0.824127197265625,-2.1718549728393555,-3.8681321144104004,-4.250762939453125,2.032434463500973,1,0.02129926866484677,2.310349951705087,23.14373016357422,-1.0800007387525048,23.24906921386719,-1.8131784125695536,22.468318939208984,0.02129926866484677
8048,2012-02-08,23.540302276611328,24.537931442260746,23.45355224609375,24.259090423583984,13258565.0,0.011448342565682612,-1.4305581681686896,-2.899999230467337,73.32488889926609,66.81030667299098,-1.2526977573045066,-1.830227351148686,-3.197989724869913,-4.036995416842604,31.050443481919388,1.2640762329101598,1.0481526195547914,1.6231584548950195,-0.05040818762043742,3.2967250974104765,0.7863751336372893,2.45994177615275,-1.691416234228658,62.02827089590317,-5.504643039909986,0.8367833212577286,2,-0.5607776641845703,-1.5924863815307617,-4.165561199188232,-4.517210006713867,1.914703369140625,2,0.03316661667435583,-1.9629654964059944,23.273855209350586,2.310349951705087,23.14373016357422,-1.0800007387525048,23.24906921386719,0.03316661667435583
8049,2012-02-09,23.50312423706055,23.912090301513672,23.21808815002441,23.83153533935547,4967847.0,-0.0015793356905070555,1.8354334697058396,0.45689554520076353,75.52082769710377,67.539137557265,-1.0402975630962175,-1.6528105557905803,-3.083951004920241,-4.018360790195938,33.47862503307197,0.6940021514892614,1.0420667909196268,1.4431523323059103,-0.2611382383307763,3.147442902942597,0.591007046987567,2.2952976176242537,-1.385333654690072,43.95973639631461,-25.649129398504698,0.8521452853183437,2,-0.5235996246337926,-1.508834838867191,-3.9641771316528356,-4.4800319671630895,1.8279514312744105,3,0.03453732980393576,-1.4305581681686896,23.540302276611328,-1.9629654964059944,23.273855209350586,2.310349951705087,23.14373016357422,0.03453732980393576
8050,2012-02-10,23.53410530090332,23.552696228027344,23.08176612854004,23.2304801940918,6488880.0,0.001318167896756428,1.7636178440908659,-0.9245275348178082,73.44631417397983,67.91688130738072,-0.891046894688948,-1.6240673688872747,-3.038124276639053,-4.047511811140286,34.80455035297019,0.4709300994873047,0.9834334652303731,1.3833555221557603,-0.4340206417328929,3.2007316860444135,0.4746674402114337,2.292043604100087,-1.1743006325438152,37.451688811770495,-28.910143505869314,0.9086880819443273,2,-0.45853519439697266,-1.539815902709961,-3.8898191452026367,-4.511013031005859,1.5862922668457031,4,0.05344920663518349,1.8354334697058396,23.50312423706055,-1.4305581681686896,23.540302276611328,-1.9629654964059944,23.273855209350586,0.05344920663518349
8051,2012-02-13,24.12276840209961,24.30866241455078,23.59607124328613,23.639446258544922,8205831.0,0.025013192287097308,-1.5000033458020035,1.5918385295281836,75.13226608426433,69.57313453778414,-1.3235944039090874,-2.075624761685873,-3.585502982995127,-4.626549895282803,36.36006526331673,0.7745571136474609,1.0187428579018487,1.8174173355102532,-0.12083890103091477,3.755673572051421,0.8482892172396674,2.786545453780839,-1.5451510563499795,73.30672160700472,6.851045310786375,0.9691281182705846,2,-1.0224132537841761,-2.023138999938965,-4.4676384925842285,-4.950961112976074,1.0843791961669922,0,0.0428975309944164,1.7636178440908659,23.53410530090332,1.8354334697058396,23.50312423706055,-1.4305581681686896,23.540302276611328,0.0428975309944164
8052,2012-02-14,24.10417938232422,24.159948348999023,23.69521331787109,23.943071365356445,4268575.0,-0.0007706005988007414,2.40907341984682,0.3333346487766377,72.79202035601992,70.9445336861393,-1.0284870605856753,-1.9063719963483372,-3.53118699374507,-4.5843957527455075,38.10934074370062,0.46473503112793324,1.0432578273806357,1.641128730773925,-0.3455060442558029,3.627763505803653,0.6478113432590611,2.634446118288789,-1.3305306269234762,70.2127185801295,6.452331036689962,0.9933173875148645,2,-0.8798952102661133,-2.004549980163574,-4.4211649894714355,-4.631844520568848,0.9666461944580114,1,0.037275078709988696,-1.5000033458020035,24.12276840209961,1.7636178440908659,23.53410530090332,1.8354334697058396,23.50312423706055,0.037275078709988696
8053,2012-02-15,24.321054458618164,24.67425346374512,23.7261962890625,24.221912384033203,6163532.0,0.008997405506075085,1.3538423289568589,0.6153764191932944,81.85908236524392,73.6696163038813,-0.94989342753275,-2.000852614142822,-3.7050831356795477,-4.760770766959567,39.83456755469751,0.9480571746826207,1.0368013240365208,1.7151757240295424,-0.37711450180105643,3.8074659498601413,0.6690306111142412,2.7613208369448436,-1.3709774345314223,77.82092219392932,12.988162669796594,1.0461451129153,2,-0.6382331848144531,-1.837244987487793,-4.633392810821533,-4.6876115798950195,0.7311820983886754,2,0.0405095599744556,2.40907341984682,24.10417938232422,-1.5000033458020035,24.12276840209961,1.7636178440908659,23.53410530090332,0.0405095599744556
8054,2012-02-16,25.33107566833496,25.40543365478516,24.240501403808594,24.240501403808594,9958287.0,0.04152867678641692,-1.1363648288225328,11.000115431231844,85.13514484437081,75.20579870671735,-1.6887139718387232,-2.8351115064310193,-4.678480018423059,-5.731625884874852,42.05672941889038,1.164932250976566,1.175594261218496,2.5213338851928704,0.20156118019182045,4.84110659019392,1.3614475326923454,3.6812202376933953,-2.1740974714892154,96.79997307659775,29.457191605841047,1.159886352500525,2,-1.1618337631225586,-2.4816761016845703,-5.457520484924316,-5.552016258239746,0.4647350311279297,3,0.004892408796200787,1.3538423289568589,24.321054458618164,2.40907341984682,24.10417938232422,-1.5000033458020035,24.12276840209961,0.004892408796200787
8055,2012-02-17,25.35586166381836,25.684274673461914,25.2071475982666,25.640899658203125,7573856.0,0.0009784817592402018,1.5666618784757136,-0.2613650474399895,83.75839824616565,76.62655777182744,-1.5457786990123132,-2.659001084514678,-4.655410759751177,-5.732633300105448,44.451220452777065,0.4771270751953125,1.323314656872867,2.3320326805114746,-0.10085857887042238,4.764923939893372,1.1155870508205261,3.548478310202423,-1.8840997028610964,84.27293984399265,18.744140110955072,1.2164456296909476,2,-1.0224132537841797,-2.2400150299072266,-5.452873706817627,-5.5768022537231445,0.3531970977783203,4,-0.0009775252685956248,-1.1363648288225328,25.33107566833496,1.3538423289568589,24.321054458618164,2.40907341984682,24.10417938232422,-0.0009775252685956248
8056,2012-02-21,25.39923667907715,25.52936172485352,25.00886154174805,25.37445068359375,10394021.0,0.0017106504142465617,2.6521704217717117,-0.08695681267648987,96.04265161925386,79.66795492062978,-1.3807660868786407,-2.5228021167940042,-4.6476420136559895,-5.752725526088312,46.35496067279158,0.5205001831054688,1.4669250826163065,2.1792901992797837,-0.35864719063958006,4.7172275891991475,0.9103215043201018,3.4482588942394656,-1.5734726841191424,85.66972338064961,14.00174517629641,1.2689686949596815,2,-1.0162162780761719,-2.218327522277832,-5.189524173736572,-5.465265274047852,-0.11773109436034801,1,-0.010978247687176368,1.5666618784757136,25.35586166381836,-1.1363648288225328,25.33107566833496,1.3538423289568589,24.321054458618164,-0.010978247687176368
8057,2012-02-22,25.30009460449219,25.52316665649414,25.21334457397461,25.349666595458984,5040630.0,-0.003903348586322908,-1.7777758776955042,-1.9999999999998566,93.52856334533135,81.91280763685926,-1.0772612202346714,-2.261430875831305,-4.471684583634545,-5.61866909012787,47.72552151325004,0.30982208251953125,1.472029395603446,1.9035493850708036,-0.6997207316379779,4.506819501779585,0.6019143267164111,3.205184443425196,-1.1769689009735593,80.37974005378955,4.012234927135481,1.3016350583543914,2,-0.9170742034912145,-2.1191854476928746,-4.932372570037845,-5.366123199462894,0.21067810058593395,2,-0.0036737809750753136,2.6521704217717117,25.39923667907715,1.5666618784757136,25.35586166381836,-1.1363648288225328,25.33107566833496,-0.0036737809750753136
8058,2012-02-23,25.2071475982666,25.2815055847168,24.804378509521484,25.2071475982666,6290217.0,-0.0036737809750753136,5.416621777606513,-0.0,89.74825152370582,83.4936325064817,-0.807974307086063,-2.029501303325844,-4.319197239983843,-5.4955449609341045,48.877340265067005,0.4957160949707067,1.493392368631003,1.6563108444213874,-0.9940825269106917,4.3067042157534665,0.3311141587553479,2.981507530087427,-0.8342380595570447,66.95276985493155,-8.38612322579516,1.3251966856660398,2,-0.824127197265625,-2.026238441467285,-4.816188812255859,-5.273176193237305,0.4151611328125,3,-0.005408070109993113,-1.7777758776955042,25.30009460449219,2.6521704217717117,25.39923667907715,1.5666618784757136,25.35586166381836,-0.005408070109993113
8059,2012-02-24,25.08321762084961,25.411630630493164,25.02745056152344,25.37445068359375,5350647.0,-0.004916461766801161,1.1016820050501694,-100.0,82.88891898621267,84.54281081895202,-0.48761510777564965,-1.7266607694836473,-4.114564988019179,-5.3035625436628635,50.000795789592864,0.384180068969723,1.5360622644550581,1.3625982284545906,-1.2193905971807446,3.9445870540899257,0.07160381563692297,2.653592641272258,-0.5004896605796745,31.690001929250695,-39.40463106811703,1.2909944128176678,2,-0.44304466247558594,-1.902308464050293,-4.692258834838867,-5.1492462158203125,0.7373790740966797,4,-0.0012351311666258802,5.416621777606513,25.2071475982666,-1.7777758776955042,25.30009460449219,2.6521704217717117,25.39923667907715,-0.0012351311666258802
8060,2012-02-27,24.990272521972656,25.120397567749023,24.39541244506836,24.77959251403809,5616121.0,-0.0037054695407058302,2.0789500330089146,-0.7234069028750942,83.25899083842128,85.44578023608058,-0.18594448248823525,-1.456059965241451,-3.916562231763926,-5.126485301079455,51.10801074876734,0.7249851226806641,1.53600759953326,1.10947494506836,-1.3624956262844776,3.581445516421198,-0.12651034060806055,2.3454602307447807,0.6940021514892578,52.4591432358421,-15.7126464340758,1.235985285676419,2,-0.30052852630615234,-1.8093633651733398,-4.5466437339782715,-5.056301116943359,0.6258411407470739,0,0.03223406934766193,1.1016820050501694,25.08321762084961,5.416621777606513,25.2071475982666,-1.7777758776955042,25.30009460449219,0.03223406934766193
8061,2012-02-28,24.841556549072266,25.02745056152344,24.58130645751953,25.02745056152344,8012656.0,-0.005950954427152877,3.7999835833451585,-0.8823524086296343,78.04880379313576,86.029867284649,0.08432134215120968,-1.1619474866147215,-3.6513637863399566,-4.9045312044163865,51.81747233013469,0.4461441040039098,1.534089194689642,0.8306336402893066,-1.5497512585993078,3.211018539177921,-0.3595588091550006,2.020826089733614,0.8169408798217788,39.560402389440995,-24.9355562650387,1.1901924494443068,2,-0.1363210678100586,-1.4623603820800781,-4.397927761077881,-4.907585144042969,0.6940021514892578,1,0.034921411257412105,2.0789500330089146,24.990272521972656,1.1016820050501694,25.08321762084961,5.416621777606513,25.2071475982666,0.034921411257412105
8062,2012-02-29,24.7114315032959,25.08321762084961,24.513145446777344,24.90971755981445,7680853.0,-0.005238200171527763,1.0909100448778712,1.066661878475674,72.02800313697134,84.93752514817427,0.346032778294056,-0.8334708871096197,-3.4158523892022785,-4.7037536134403375,52.40944851920864,0.5700721740722656,1.558370695111627,0.5474563598632827,-1.5733520835922583,2.6682648033188237,-0.5129478618644896,1.607860581591055,0.9218042259216332,31.097559831153305,-32.31799689900954,1.0604042217277707,2,0.25095653533935547,-1.2299938201904297,-4.109793186187744,-4.777460098266602,0.656824111938473,2,0.02306924555725831,3.7999835833451585,24.841556549072266,2.0789500330089146,24.990272521972656,1.1016820050501694,25.08321762084961,0.02306924555725831
8063,2012-03-01,24.866342544555664,25.08321762084961,24.75480651855469,24.79818153381348,3959043.0,0.0062688007871620766,-3.239996059986851,-0.34375090179781237,74.55358461812236,83.76179623414667,0.30911152098545713,-0.7871683536414089,-3.455011830751996,-4.788768570361263,53.033415837124885,0.37178611755371094,1.5305645013569595,0.549005317687989,-1.2745237216778342,2.372534357053812,-0.3627592019949226,1.4607698373709006,0.7421367189788839,46.341435947679294,-18.728174261125396,0.9117645196829122,3,0.17350101470947266,-1.3136463165283203,-4.054025173187256,-4.721692085266113,-0.1053390502929723,3,0.025915759801336646,1.0909100448778712,24.7114315032959,3.7999835833451585,24.841556549072266,2.0789500330089146,24.990272521972656,0.025915759801336646
8064,2012-03-02,24.599895477294922,25.095611572265625,24.500751495361328,24.76719856262207,4665900.0,-0.01071516918032156,-2.254237641841659,-2.4545276471906363,67.69549788172495,81.97702952698658,0.5151018166538854,-0.37190895828637593,-3.0569426270352125,-4.449901268041671,52.99294606834336,0.5948600769042969,1.5252638301316672,0.17597942352294993,-1.428538268075684,1.7804971151215838,-0.6262794222763652,0.9782382693222651,0.9843224498703016,28.20513495097356,-38.690811017053136,0.8022588457993164,3,0.3624916076660156,-1.0471992492675781,-3.724064826965332,-4.455245018005371,-0.6568241119384766,4,0.0415616909725427,-3.239996059986851,24.866342544555664,1.0909100448778712,24.7114315032959,3.7999835833451585,24.841556549072266,0.0415616909725427
8065,2012-03-05,23.99264335632324,24.494556427001953,23.651838302612305,24.494556427001953,6022483.0,-0.024685150452454674,2.358024222202799,3.000022801117276,47.85276575655042,76.62259776446399,1.0154289228271836,0.309789181653759,-2.3547721354369386,-3.7795548204591434,51.976088642678754,0.9480571746826172,1.4511446396183452,-0.46845140457153533,-1.9906970984597478,1.0537942893166772,-1.2295742515156398,0.29267144237256915,1.5677984612000486,23.605164389334362,-40.725062312599974,0.761122846944106,3,0.594859123229984,-0.4399471282958949,-3.0409073829650843,-3.804618835449215,0.17969703674317117,0,0.07618807613131517,-2.254237641841659,24.599895477294922,-3.239996059986851,24.866342544555664,1.0909100448778712,24.7114315032959,0.07618807613131517
8066,2012-03-06,23.33581924438477,23.62085723876953,23.13753318786621,23.62085723876953,7780588.0,-0.02737606282824878,2.391295619705304,0.5679031111887921,39.52701789268553,70.62242604750335,1.507283359382832,1.0347965455618073,-1.5983174201764072,-3.0667728223191055,50.64610351900368,0.8551101684570277,1.2213395677482808,-1.1348799705505321,-2.6241964771330295,0.35443653603196523,-1.8795382238417808,-0.39022171725928345,2.148278432542078,10.126563783062084,-51.25120767963621,0.7446582532912482,3,0.9387626647949183,0.21687698364257457,-2.3298640251159703,-3.1477947235107457,1.5924873352050746,1,0.09771649302107366,2.358024222202799,23.99264335632324,-2.254237641841659,24.599895477294922,-3.239996059986851,24.866342544555664,0.09771649302107366
8067,2012-03-07,23.76957130432129,23.874910354614254,23.31103324890137,23.47214126586914,7660196.0,0.018587393714103007,1.2195161320595387,-1.0434750605586243,42.90272220722157,65.41736723456064,0.9315584351693822,0.674677531162402,-1.9297392113168286,-3.452755754650063,49.18123116339454,0.5638771057128835,1.0118279325955974,-0.7259137153625481,-2.1462665566773858,0.6944391259522895,-1.436090136019967,-0.0157372947051293,1.573732503261919,32.27848902733984,-25.903193619325883,0.7101764206574196,3,0.5050106048583984,-0.12082958221435547,-2.7636160850524902,-3.5815467834472656,0.81793212890625,2,0.07429613995264517,2.391295619705304,23.33581924438477,2.358024222202799,23.99264335632324,-2.254237641841659,24.599895477294922,0.07429613995264517
8068,2012-03-08,24.321054458618164,24.47596549987793,23.91828536987305,23.93687629699707,4197244.0,0.023201224255845698,-1.6470481725920771,1.2916589179102085,35.262203430586695,60.12550995060219,0.26950620390977775,0.19466606977572098,-2.372371577586904,-3.946247950111072,47.25056779927519,0.7063941955566406,0.7584255818870247,-0.21346817016601705,-1.564509380350735,1.137573040018701,-0.888988775258376,0.46205243492634196,0.8899031117820257,60.44299759301849,6.851063962984924,0.6755206050923589,3,-0.19208908081054688,-0.6475276947021484,-3.2624287605285645,-4.08035945892334,0.17350196838378906,3,0.04305739121624019,1.2195161320595387,23.76957130432129,2.391295619705304,23.33581924438477,2.358024222202799,23.99264335632324,0.04305739121624019
8069,2012-03-09,24.31485939025879,24.56271743774414,24.01742935180664,24.26528739929199,6282148.0,-0.00025472038516738404,1.0,0.12903385959687153,34.72728015549609,54.7330976524994,0.17349230587952036,0.2791020896268712,-2.254354392020659,-3.8938766798960245,45.73396574360704,0.5452880859375,0.5124195946247809,-0.2602499961853013,-1.5269703589742676,1.006470366603665,-0.8936101775797844,0.3731101852091818,0.7716927171893637,82.60870147094447,31.538738369722154,0.6333601813944838,3,-0.1982870101928711,-0.5174036026000977,-3.2562336921691895,-4.074164390563965,0.5081081390380859,4,0.0183486195352065,-1.6470481725920771,24.321054458618164,1.2195161320595387,23.76957130432129,2.391295619705304,23.33581924438477,0.0183486195352065
8070,2012-03-12,24.79198455810547,24.891128540039066,24.327251434326172,24.38921546936035,7510756.0,0.019622781287307323,-1.141181497857992,8.124932666409576,42.0967656253801,50.738426744971,-0.37405369630772967,-0.10430168788492367,-2.5934297349356754,-4.306642522550824,44.53711411507476,0.576269149780277,0.31877617372486355,0.15398120880126953,-1.016352939688904,1.324315357291443,-0.43118586544381543,0.7391482830463545,0.1776264141677686,94.34624516934598,45.6844261154488,0.5851670742450863,3,-0.6754121780395508,-0.6041526794433594,-3.519580841064453,-4.436655044555664,0.2974300384521449,0,-0.03424143762107501,1.0,24.31485939025879,-1.6470481725920771,24.321054458618164,1.2195161320595387,23.76957130432129,-0.03424143762107501
8071,2012-03-13,25.157575607299805,25.244325637817386,24.841556549072266,25.16996955871582,6715138.0,0.014746340630274801,4.00004735633255,-0.030771853556663682,48.26545113684316,48.0981431894012,-0.7712035454645196,-0.40938183970474995,-2.8210678501402953,-4.617759215672564,42.947821886617824,0.4523410797119176,0.18968247711206487,0.4678318977355964,-0.6980819361927857,1.6337457316639785,-0.11512501922859286,1.0507888146997857,-2.0200424194335938,95.51283442613551,48.76201608092139,0.5829569169641904,3,-0.9666461944580078,-0.8489131927490234,-3.518033027648926,-4.486227989196777,-0.2912330627441406,1,-0.03916256596472345,-1.141181497857992,24.79198455810547,1.0,24.31485939025879,-1.6470481725920771,24.321054458618164,-0.03916256596472345
8072,2012-03-14,25.00266456604004,25.33727264404297,24.500751495361328,25.21334457397461,7526571.0,-0.006157629959176791,2.648659553669849,16.998614958448755,47.54828735952872,45.09755460511302,-0.6376973365380785,-0.19363499977932364,-2.5237637520771443,-4.403082033477489,41.08234210363733,0.8365211486816406,0.05549598850038251,0.2679965972900398,-0.8718655064202139,1.4078587010002934,-0.3019344545650853,0.8379276491451648,-1.8229955291748041,76.41923334381774,30.892692985951342,0.5699310518551264,3,-0.7652616500854492,-0.6692161560058594,-3.2980599403381348,-4.331316947937012,0.16110801696776988,2,-0.0029740024809672416,4.00004735633255,25.157575607299805,-1.141181497857992,24.79198455810547,1.0,24.31485939025879,-0.0029740024809672416
8073,2012-03-15,25.30628967285156,25.39304161071777,24.822967529296875,25.015056610107425,5856259.0,0.012143709963774008,1.4533194339560915,-1.3823478819811896,52.56410368841206,43.416288583633815,-0.9748711882218828,-0.4423433930069969,-2.7110927995144145,-4.621317868374124,38.858011230462,0.5700740814208949,-0.04921136547957872,0.5223599433898904,-0.6273537499381199,1.6720736367179008,-0.052496903274114715,1.0972167900538956,-2.0403164916992154,93.69357627454703,44.49937645018973,0.5748568466640047,3,-1.0410022735595668,-0.9232692718505824,-3.5304255485534632,-4.56368255615234,-0.3717861175537074,3,-0.028403462100377697,2.648659553669849,25.00266456604004,4.00004735633255,25.157575607299805,-1.141181497857992,24.79198455810547,-0.028403462100377697
8074,2012-03-16,25.455005645751953,25.65329170227051,25.38064765930176,25.39304161071777,8644147.0,0.00587664074121208,-5.285601213640776,0.21276442465127157,55.27425685393201,44.240898705565094,-1.1058228325815733,-0.6127129056470686,-2.7345925538261184,-4.688453537489487,36.26701463065679,0.3470020294189524,-0.11957355880982234,0.664879417419435,-0.49850527833572755,1.8282641131745976,0.08318706954185373,1.2465717652970163,-2.061408358825684,85.04675451327385,34.767455690236886,0.5816923478775822,3,-1.0595932006835938,-1.0719852447509766,-2.991335391998291,-4.1826019287109375,0.23546409606933594,4,-0.03773125145270928,1.4533194339560915,25.30628967285156,2.648659553669849,25.00266456604004,4.00004735633255,25.157575607299805,-0.03773125145270928
8075,2012-03-19,25.33107566833496,25.40543365478516,25.16996955871582,25.36205863952637,4950579.0,-0.0048685896652972405,2.99996759874265,-0.500015390771722,55.586985114811746,46.02533950802357,-0.8628032576562497,-0.5172549735971828,-2.4914961270223692,-4.4982702367975875,33.29379211259268,0.2850360870361328,-0.21990691118342198,0.5421887397766127,-0.6187086227842222,1.7030861023374477,-0.038259941503806516,1.122637421057032,-1.756702828181151,72.04296804537074,19.56477570774487,0.5804486812804178,3,-0.8489131927490199,-0.9480552673339844,-2.8441686630249023,-4.058671951293945,0.6754131317138672,0,-0.02005868782245379,-5.285601213640776,25.455005645751953,1.4533194339560915,25.30628967285156,2.648659553669849,25.00266456604004,-0.02005868782245379
8076,2012-03-20,25.120397567749023,25.23193359375,24.81057548522949,25.120397567749023,5058382.0,-0.008316982008359619,2.777775877695536,-0.0,54.58334045864187,47.3231859804036,-0.4161209888141002,-0.34629248747518204,-2.1576475376007878,-4.223078564018898,30.36220319528643,0.5205001831054723,-0.29045812509405167,0.3454525947570808,-0.7910218876796122,1.4819270771937738,-0.22278464646126395,0.9136898359754255,-1.3797112186258786,53.76351025960534,-1.360563092165819,0.5682372412183461,3,-0.33460903167724254,-0.7094936370849609,-2.58546781539917,-3.6559047698974574,0.6134471893310547,1,-0.0012333790143189693,2.99996759874265,25.33107566833496,-5.285601213640776,25.455005645751953,1.4533194339560915,25.30628967285156,-0.0012333790143189693
8077,2012-03-21,25.2071475982666,25.287700653076172,24.95309257507324,25.18855857849121,5530266.0,0.0034533701261540983,2.7241752642975814,100.0,53.87870852117617,49.391686546024665,-0.31011813018787393,-0.46416066630516184,-2.1262692272210124,-4.251477165947307,27.29645015115154,0.33460807800293324,-0.23684174440989736,0.4368499755859361,-0.6913122654874257,1.565012216659298,-0.12723114495074483,1.000931096122617,-1.3134528208916691,47.05879690194785,-8.797160790042703,0.5640811205366818,3,-0.37178707122802734,-0.7962436676025391,-2.6071553230285645,-3.7426548004150355,1.1959152221679688,2,-0.013520175274983282,2.777775877695536,25.120397567749023,2.99996759874265,25.33107566833496,-5.285601213640776,25.455005645751953,-0.013520175274983282
8078,2012-03-22,25.07082557678223,25.157575607299805,24.68044853210449,24.841556549072266,6282310.0,-0.005408070109993113,1.3692338291494586,12.333572747794157,55.523258024957094,51.70235075374255,-0.06286762937627088,-0.3568722205107093,-1.8845510976047883,-4.068283127727614,24.75246898947048,0.5266990661621129,-0.08596143729618433,0.3073440551757862,-0.8113123443285879,1.4260004546801603,-0.25198414457640084,0.8666722549279733,-1.0363630454156514,40.12743848642334,-18.431949386243033,0.5593281997521868,3,-0.08055400848389027,-0.6599216461181676,-2.408868789672855,-3.606332778930664,1.276468276977539,3,0.003707377163983727,2.7241752642975814,25.2071475982666,2.777775877695536,25.120397567749023,2.99996759874265,25.33107566833496,0.003707377163983727
8079,2012-03-23,25.05223655700684,25.16377258300781,24.550323486328125,25.095611572265625,6372523.0,-0.0007414602171140761,5.827592795049746,-0.1891882898097201,64.41822753481473,54.18251318812417,0.07969934208424334,-0.3591363372069978,-1.762404403518051,-4.010765265777213,21.916250787037864,0.613449096679684,0.0330641783200285,0.29030408859253143,-0.8265724745080902,1.407180651693153,-0.2681341929577812,0.848742370142844,-0.8882676919679469,58.69572005959992,-4.108127206661763,0.5584382815503113,3,0.02478504180907848,-0.641332626342777,-1.9689211845397985,-3.519582748413086,1.716415405273434,4,-0.004699500639038123,1.3692338291494586,25.07082557678223,2.7241752642975814,25.2071475982666,2.777775877695536,25.120397567749023,-0.004699500639038123
8080,2012-03-26,25.79581069946289,25.89495277404785,25.36205863952637,25.36205863952637,5841250.0,0.029680948475958813,-1.4571370778018893,-10.00004397344078,82.701851038604,58.008779843875374,-0.5660318659345158,-1.0954305999310847,-2.426203915991195,-4.698719798448558,20.456080538016643,0.8427162170410121,0.16942647606548888,0.9936013221740723,-0.2124826759937939,2.1996853203419384,0.3905593230901374,1.5966433212580071,-1.51269600744547,92.62680982108535,22.202939611852287,0.6030419990839331,3,-0.5979585647583008,-1.2795677185058594,-2.286489963531494,-3.8975667953491175,0.5081081390380859,0,-0.004083645940377245,5.827592795049746,25.05223655700684,1.3692338291494586,25.07082557678223,2.7241752642975814,25.2071475982666,-0.004083645940377245
8081,2012-03-27,25.70905876159668,26.01268577575684,25.678077697753906,25.851577758789066,4620067.0,-0.003363024286265892,-2.2727527120430917,-0.32857249649314446,78.40290137795347,61.43707029036702,-0.43898980587129444,-0.9911732438162346,-2.2368672241943237,-4.552132595903597,18.965036262491942,0.33460807800293324,0.31858122401563094,0.8634742736816392,-0.4091304321319029,2.1360789794951813,0.22717192077486814,1.4997766265884103,-1.2647602613762174,79.23722347361853,3.823469871239169,0.6363023529067716,3,-0.4275541305541992,-1.1339492797851562,-1.9844112396240234,-3.6713943481445312,0.3284130096435547,1,0.011569075367957149,-1.4571370778018893,25.79581069946289,5.827592795049746,25.05223655700684,1.3692338291494586,25.07082557678223,0.011569075367957149
8082,2012-03-28,25.2815055847168,25.832988739013672,25.046039581298828,25.6223087310791,6060408.0,-0.0166304484673917,1.0650411794000396,2.391282236586685,64.59513840299917,62.77385192532114,0.03606966848047222,-0.5467541153186097,-1.7069854987401207,-4.082849002686924,17.179032819008437,0.7869491577148438,0.40464669027339895,0.40741739273071786,-0.8780081119517114,1.692842897413147,-0.23529535961049675,1.0501301450719325,-0.6490006114319726,50.00006521464107,-26.17934829448795,0.6427127523412147,3,-9.536743199589637e-07,-0.706396102905277,-1.499540805816654,-3.243841171264652,0.7249832153320277,2,0.017892097875560342,-2.2727527120430917,25.70905876159668,-1.4571370778018893,25.79581069946289,5.827592795049746,25.05223655700684,0.017892097875560342
8083,2012-03-29,25.510772705078125,25.56654167175293,25.02745056152344,25.10800361633301,5534785.0,0.009068570682749355,1.0963785718259054,-1.1818232696623574,67.01939441647107,64.0788672100477,-0.18007833573473775,-0.7644610397838356,-1.845730301267345,-4.2745652383943735,15.28699490913971,0.5390911102294886,0.44487918561625506,0.6044630050659165,-0.7120760479447767,1.9210020580766098,-0.0538065214394301,1.2627325315712632,-0.7126460354966575,65.677925757044,-9.288015439339148,0.6582695265053474,3,-0.22926807403564453,-0.9356632232666016,-1.7288079261779785,-3.4731082916259766,0.9294681549072266,3,0.03497699288343492,1.0650411794000396,25.2815055847168,-2.2727527120430917,25.70905876159668,-1.4571370778018893,25.79581069946289,0.03497699288343492
8084,2012-03-30,25.6223087310791,25.932132720947266,25.324880599975586,25.75863075256348,6808256.0,0.004372114764629398,1.5128057394969259,-0.33846197559278907,63.188982222569685,64.92353355535414,-0.2965746856019571,-0.838461434408643,-1.8567897529853497,-4.342672551957598,13.958713619190094,0.6072521209716797,0.5074246726432996,0.6648783683776855,-0.680644821941776,2.010401558697147,-0.007883226782045227,1.3376399635374163,-0.6784349687565907,60.37727447841109,-11.635813864158202,0.6727615951597312,3,-0.3408041000366211,-1.0471992492675781,-1.840343952178955,-3.584644317626953,0.5700740814208984,4,0.02829507404230447,1.0963785718259054,25.510772705078125,1.0650411794000396,25.2815055847168,-2.2727527120430917,25.70905876159668,0.02829507404230447
8085,2012-04-02,25.82059669494629,26.074649810791016,25.467397689819336,25.57893371582031,5405678.0,0.007738879659453524,-1.6133262194496316,-1.7727361764047258,61.12267988194312,65.65012682460983,-0.46725897519371884,-0.9410291400865631,-1.9444323509106027,-4.493959063303755,14.07733310123891,0.6072521209716797,0.5294040229894712,0.7717686653137221,-0.5458629095445104,2.0894002401719547,0.11295287788460584,1.4305844527428384,-0.793146133422848,75.73975382216757,6.422487226650404,0.6588157874291166,4,-0.5081100463867188,-1.2145051956176758,-1.9100556373596191,-3.7829322814941406,1.7783794403076172,0,0.03671701620743506,1.5128057394969259,25.6223087310791,1.0963785718259054,25.510772705078125,1.0650411794000396,25.2815055847168,0.03671701620743506
8086,2012-04-03,25.61611366271973,25.85777473449707,25.39304161071777,25.70905876159668,3770386.0,-0.007919376714736415,1.3809449357502503,-0.3846062777720572,60.122709813386024,66.34390474596648,-0.20681233746454453,-0.5870514115547536,-1.6423832337882125,-4.2431864693839465,14.899054756532387,0.4647331237793004,0.5213624942762287,0.4532709121704137,-0.6104023016957143,1.5169441260365417,-0.07856569476265207,0.9851075191034795,-0.44205520629882855,56.21309427102894,-11.701611407290223,0.5318366069330648,4,-0.3036270141601598,-1.0100221633911168,-1.68078708648682,-3.5784492492675817,1.4127883911132812,1,0.026850488908559234,-1.6133262194496316,25.82059669494629,1.5128057394969259,25.6223087310791,1.0963785718259054,25.510772705078125,0.026850488908559234
8087,2012-04-04,25.535558700561523,25.57893371582031,25.219539642333984,25.33107566833496,4529370.0,-0.0031446988102431517,1.468085663763216,-2.2000410424790497,54.08388955970526,66.18397491649407,-0.08356049337245608,-0.3872647635508599,-1.4725753896145939,-4.094969480154084,15.346647405997066,0.39657402038574574,0.519281071706672,0.2844165802001939,-0.5636064626027348,1.1324396230031226,-0.13959494120127047,0.7084281016016583,0.5390911102294922,48.52067449374702,-15.466732509560003,0.424011521401465,4,-0.22307205200195312,-0.9294672012329102,-1.4933428764343262,-3.497894287109375,1.2454872131347656,2,0.019655456791226378,1.3809449357502503,25.61611366271973,-1.6133262194496316,25.82059669494629,1.5128057394969259,25.6223087310791,0.019655456791226378
8088,2012-04-05,25.36825561523437,25.6470947265625,25.2815055847168,25.41782569885254,5919037.0,-0.0065517691345234885,-2.2777953536891613,-0.24241661070071135,48.464916721681455,64.41138482614592,0.1456908839698734,-0.1449153124131648,-1.227509637829936,-3.859103023743838,15.16098867240783,0.3655891418456996,0.5355218718582968,0.06475343704223135,-0.6621362069928729,0.7916430810773356,-0.2986913849753208,0.4281982590597835,0.6892919921875027,17.391440119199093,-42.11731127888726,0.36344482201755285,4,0.18279457092285512,-0.7621641159057582,-1.1463427543640101,-3.330591201782223,1.4561653137207067,3,0.025158733595824323,1.468085663763216,25.535558700561523,1.3809449357502503,25.61611366271973,-1.6133262194496316,25.82059669494629,0.025158733595824323
8089,2012-04-09,24.76100349426269,24.928306579589844,24.593698501586914,24.866342544555664,5087754.0,-0.023937480376341136,1.9189364569641103,2.1250529069990343,41.38578225496845,59.82071051685308,0.7904068768645658,0.5243587017341227,-0.5339646106893419,-3.2002709852059574,14.690711385120919,0.7745571136474574,0.5361122240742766,-0.5648058891296408,-1.1832400180700269,0.05362823981074527,-0.8740229535998338,-0.25558882465944777,1.2797839538574252,11.297129867537063,-44.70005019432327,0.30921706447019226,4,0.5731706619262731,-0.15491199493407848,-0.4647336006164515,-2.7233390808105433,1.7535953521728587,0,0.06781782354304622,-2.2777953536891613,25.36825561523437,1.468085663763216,25.535558700561523,1.3809449357502503,25.61611366271973,0.06781782354304622
8090,2012-04-10,23.943071365356445,24.835359573364254,23.89349937438965,24.69903945922852,6046529.0,-0.03303307675295819,-1.2028929905760246,7.1765227783006535,34.96834687808355,54.99464890575642,1.472767031607134,1.3443573953666004,0.35933895851033526,-2.332814850659311,14.159729661885956,0.9418601989746058,0.5182711978173593,-1.340292358398436,-2.1872872279808426,-0.49329748881602953,-1.7637897931896376,-0.9167949236072346,2.0398325249023443,2.523678297531864,-51.53543916340071,0.4234974347912029,4,1.0410032272338867,0.663020133972168,0.3144702911376953,-1.9054069519042969,2.1687583923339844,1,0.09394414830162989,1.9189364569641103,24.76100349426269,-2.2777953536891613,25.36825561523437,1.468085663763216,25.535558700561523,0.09394414830162989
8091,2012-04-11,24.17234039306641,24.42019844055176,24.01742935180664,24.29626846313477,4094282.0,0.00957558970657768,1.1666598263938956,0.16393293721379024,37.25191090809549,51.95651251743379,1.1204141508327226,1.093559861009119,0.19507695701318184,-2.516561323229997,13.242618929037137,0.47712707519531605,0.46882697948243646,-1.0617615699768024,-2.043453689999481,-0.08006944995412368,-1.5526076299881417,-0.570915509965463,1.6851992262402327,15.901103885297937,-37.43066004451756,0.4908460600113387,4,0.8117341995239222,0.4337511062622035,-0.1022410392761266,-2.1346759796142614,1.028610229492184,2,0.14175854246907726,-1.2028929905760246,23.943071365356445,1.9189364569641103,24.76100349426269,-2.2777953536891613,25.36825561523437,0.14175854246907726
8092,2012-04-12,24.928306579589844,25.02125358581543,24.14755439758301,24.18473243713379,4058616.0,0.031274017088567696,-1.1363660742810204,-6.00004617231508,48.47681433406158,49.8962258416105,0.3454004115332552,0.34966483044233243,-0.4667802314939067,-3.219376592870013,12.499403516456848,0.8736991882324183,0.2883773862518133,-0.30207748413085866,-1.2880142100014282,0.6838592417397109,-0.7950458470661417,0.19089087880442435,0.8113906250217795,59.0106037814244,3.842991121084104,0.4929683629352841,4,0.05576801300048828,-0.23546504974365234,-1.0146675109863281,-2.7822036743164062,-0.04957008361816406,3,0.08426547016085872,1.1666598263938956,24.17234039306641,-1.2028929905760246,23.943071365356445,1.9189364569641103,24.76100349426269,0.08426547016085872
8093,2012-04-13,24.58750343322754,24.903520584106445,24.469770431518555,24.841556549072266,4446903.0,-0.013671331635552786,1.2950885851108387,-0.34166480696273155,45.35316509772206,47.91446838329411,0.6050974828453803,0.6681117091259274,-0.03868215808965658,-2.8134089095204686,11.655616829751729,0.45853614807128906,0.12721824953341,-0.6069413185119643,-1.632821119709476,0.41893848268554734,-1.1198812191107201,-0.09400141791320848,1.0414219015707644,61.53859163695651,6.535646821758533,0.5129399005987552,4,0.39657115936279297,0.39657115936279297,-0.6258416175842285,-2.4414005279541016,1.1339492797851527,4,0.08921371323549665,-1.1363660742810204,24.928306579589844,1.1666598263938956,24.17234039306641,-1.2028929905760246,23.943071365356445,0.08921371323549665
8094,2012-04-16,24.494556427001953,24.89732551574707,24.35203742980957,24.742414474487305,4865691.0,-0.003780253919557275,-1.0465082984061762,0.9756150664053995,35.04273429319599,45.01669665121109,0.5825064484510953,0.7224556149469805,0.12070535601156962,-2.665663863189451,10.542429217723598,0.5452880859375,0.04817912019565895,-0.6518658638000474,-1.7156098024604454,0.41187807486035055,-1.1837378331302482,-0.11999389446984665,1.0302433501718298,53.29681295114905,2.926916337405828,0.5318719693301996,4,0.38108062744140625,0.4895181655883789,-0.5933103561401367,-2.3484535217285156,1.4003963470458984,0,0.09511764415479518,1.2950885851108387,24.58750343322754,-1.1363660742810204,24.928306579589844,1.1666598263938956,24.17234039306641,0.09511764415479518
8095,2012-04-17,24.822967529296875,24.98407554626465,24.51934242248535,24.74860954284668,6361871.0,0.013407513758154632,1.3437396293749009,-0.30000230859798843,40.35088229441826,42.81982692688134,0.10918116363112418,0.3731585879565742,-0.1612489791142231,-2.935425759675283,9.674262101135772,0.4895191192626953,-0.06122173303089795,-0.29804935455322124,-1.3674796467902866,0.7713809376838441,-0.8327645006717539,0.23666579156531142,0.6039542237098594,80.24693469227218,32.143530521507174,0.5347151461185331,4,-0.05267047882080078,0.16110706329345703,-0.8659534454345703,-2.6768646240234375,1.5862903594970703,1,0.06814782781881967,-1.0465082984061762,24.494556427001953,1.2950885851108387,24.58750343322754,-1.1363660742810204,24.928306579589844,0.06814782781881967
8096,2012-04-18,25.089414596557614,25.26291465759277,24.537931442260746,24.69903945922852,7040486.0,0.010733892591458627,-1.0347802346340906,5.249942285494325,47.83215524808662,42.125189781145934,-0.2680203604334537,0.10990629357861081,-0.37378939111190235,-3.1382095767975677,9.280623926208117,0.7249832153320241,-0.15759650557485116,-0.03005313873291371,-1.0995769664802957,1.0394706890144683,-0.5648150526066047,0.5047087751407773,0.24550181373209412,84.44448244608982,35.0698700489706,0.5347619138736913,4,-0.3191175460815394,-0.1053400039672816,-0.9372124671936,-2.943311691284176,1.3384323120117223,2,0.04075085758569652,1.3437396293749009,24.822967529296875,-1.0465082984061762,24.494556427001953,1.2950885851108387,24.58750343322754,0.04075085758569652
8097,2012-04-19,24.866342544555664,25.411630630493164,24.70523452758789,25.095611572265625,7166203.0,-0.008891082378325255,-1.5617959652344737,-0.5873043792660451,42.717093416118104,41.486542747194456,-0.16747095750567098,0.32268098924642175,-0.10248632308436356,-2.8378778073473683,8.874934101308634,0.7063961029052734,-0.27303648575156814,-0.2360849380493164,-1.3105750727691365,0.8384051966705037,-0.7733300054092282,0.30116012931059544,-0.9728431701660156,48.537978010267636,1.174995797968272,0.5372450673599108,4,-0.2137775421142578,0.11773204803466797,-0.616546630859375,-2.7202396392822266,1.2578792572021449,3,0.013456264322080136,-1.0347802346340906,25.089414596557614,1.3437396293749009,24.822967529296875,-1.0465082984061762,24.494556427001953,0.013456264322080136
8098,2012-04-20,25.16377258300781,25.808202743530273,24.593698501586914,24.742414474487305,11009696.0,0.011961149409858152,-2.379301743650707,-1.837832666405981,45.02689434356159,41.891110757038135,-0.555359228834412,0.03433153609681483,-0.35582446294028003,-3.0539511845722274,9.080835345712712,1.2145042419433594,-0.37252241393523633,0.05669775009154776,-1.018020873474839,1.1314163736579346,-0.48066156169164387,0.5940570618747394,-1.2399105834960906,55.744711506974674,9.613705480301697,0.537359311783193,4,-0.312921524047848,-0.17969799041747692,-0.8783469200134242,-2.9588041305541957,1.437576293945316,4,-0.01132723982844308,-1.5617959652344737,24.866342544555664,-1.0347802346340906,25.089414596557614,1.3437396293749009,24.822967529296875,-0.01132723982844308
8099,2012-04-23,24.93450355529785,25.219539642333984,24.630878448486328,24.773395538330078,7544000.0,-0.009111075334736318,-1.6388949454270287,0.3823541394123511,40.45392788540963,42.50061975785215,-0.33401644176854006,0.2680722647099003,-0.08302004062737467,-2.7601577898870175,9.501055067386677,0.5886611938476562,-0.45607489597908213,-0.16668462753295898,-1.2439546787673983,0.9105854237014803,-0.7053196531501804,0.37195039808426245,-0.9352679260253893,32.21149150405337,-9.753921058543995,0.53863502561722,4,-0.02168750762939453,0.04957103729248047,-0.6103496551513672,-2.7295351028442383,0.935663223266598,0,0.031560650725193096,-2.379301743650707,25.16377258300781,-1.5617959652344737,24.866342544555664,-1.0347802346340906,25.089414596557614,0.031560650725193096
8100,2012-04-24,25.69046974182129,25.95691680908203,25.046039581298828,25.07082557678223,6734666.0,0.03031807650980145,-1.7222212721810854,3.84614109652288,50.715978004944084,43.99662721305754,-0.9119486387131737,-0.5230051915995091,-0.7867675989767875,-3.4475380277850434,9.335813595170638,1.0224132537841797,-0.49537174433825015,0.5945486068725572,-0.46936903981154643,1.6584662535566608,0.06258978353050537,1.126507430214609,-1.6188754279785158,81.22270507569654,39.36340166228508,0.5319588233420509,4,-0.6382341384887695,-0.706395149230957,-1.301253318786621,-3.1694822311401367,-0.09294700622558594,1,0.007959489813986753,-1.6388949454270287,24.93450355529785,-2.379301743650707,25.16377258300781,-1.5617959652344737,24.866342544555664,0.007959489813986753
8101,2012-04-25,26.006488800048828,26.179988861083984,25.81439971923828,25.95691680908203,5030140.0,0.012301022963122188,-1.1851906743430427,0.08000073875249375,54.337900987427105,44.64785906343149,-1.0509517960708479,-0.8596750183760768,-1.0647964995803747,-3.7142039133405476,9.11245650051441,0.4895191192626953,-0.4513469528574845,0.8956961631774902,-0.21173292183008385,2.0031252481850643,0.3419816206737032,1.4494107056812773,-1.8217751364916985,89.06252818114811,46.061119178104086,0.5537145425037872,4,-0.7404756546020508,-0.9697446823120117,-1.573897361755371,-3.439027786254883,-1.2826652526855469,2,0.01548725365587833,-1.7222212721810854,25.69046974182129,-1.6388949454270287,24.93450355529785,-2.379301743650707,25.16377258300781,0.01548725365587833
8102,2012-04-26,25.733844757080078,26.006488800048828,25.65948867797852,25.96311378479004,5074521.0,-0.010483692937750089,1.1960708573497678,-4.624971142747211,53.30345971024889,45.531225131490025,-0.7286510558658037,-0.5812039378249274,-0.7559479004815515,-3.396358211728547,9.756870692999797,0.34700012207030895,-0.305762338699509,0.6004351615905748,-0.5396679357434166,1.7405382589245662,0.03038361292357905,1.1704867102575705,-1.389509077720799,71.87500375748641,24.575187454168443,0.5700515486669956,4,-0.4678316116333008,-0.6971006393432617,-1.1354985237121582,-3.166383743286133,-1.4995403289794922,3,0.026968459553573743,-1.1851906743430427,26.006488800048828,-1.7222212721810854,25.69046974182129,-1.6388949454270287,24.93450355529785,0.026968459553573743
8103,2012-04-27,26.40306282043457,26.54557991027832,25.826791763305664,25.91973876953125,4831478.0,0.026005366460849944,-1.1481432923961774,-2.108108782642696,64.67331243067395,48.823511591209794,-1.2440764964087698,-1.2439229264584455,-1.3874301774201427,-4.01404544150186,10.673391183995276,0.8117351531982422,-0.15551196328424766,1.2250387191772454,-0.040207161420212856,2.4902845997747036,0.592415778878518,1.8576616594759727,-1.9118748865373156,92.55669394484262,39.0213900863403,0.6326229402987289,4,-0.8706016540527344,-1.183523178100586,-1.779930591583252,-3.73026180267334,-1.8775253295898402,4,-0.010560934561764324,1.1960708573497678,25.733844757080078,-1.1851906743430427,26.006488800048828,-1.7222212721810854,25.69046974182129,-0.010560934561764324
8104,2012-04-30,26.34729385375977,26.626134872436523,26.26054382324219,26.32870483398437,7331298.0,-0.0021122158082220732,-3.7200128050433876,0.03846077955494937,74.87179385991753,52.659168431820824,-1.0033741818136868,-1.19217866098057,-1.3263564184919083,-3.9159460551504495,11.196337354977063,0.3655910491943324,-0.10788668730551976,1.1330204963684132,-0.22403100229894335,2.4900719950357697,0.4544947470347367,1.8115462457020897,-1.6506667222244076,82.35289857259279,21.441093431017862,0.678525749333678,4,-0.7652606964111364,-1.0874767303466832,-1.646706104278568,-3.6744928359985387,-1.2702713012695348,0,0.009642547147478808,-1.1481432923961774,26.40306282043457,1.1960708573497678,25.733844757080078,-1.1851906743430427,26.006488800048828,0.009642547147478808
8105,2012-05-01,26.768651962280273,27.14663505554199,26.23575782775879,26.36588287353516,8285070.0,0.01599246248435393,-1.747664788140824,21.667042889382046,75.83230064731868,55.770295698402165,-1.2512999202869928,-1.62203152587821,-1.738203192366381,-4.287047897065968,11.749876919996662,0.9108772277831996,0.004737235455934297,1.506975841522216,0.002521327624144476,3.0114303554202877,0.7547485845731785,2.2592030984712537,-1.8404839018367731,74.58332959254489,7.648411602963449,0.7522272569490365,5,-0.8984851837158203,-1.2485847473144531,-2.024689197540283,-3.779831886291504,-1.5862903594970703,1,-0.033564827432546074,-3.7200128050433876,26.34729385375977,-1.1481432923961774,26.40306282043457,1.1960708573497678,25.733844757080078,-0.033564827432546074
8106,2012-05-02,26.303918838500977,26.59515190124512,26.22956085205078,26.56416893005371,8134016.0,-0.017361095524502046,1.2692294031988545,-0.6461520976288966,64.52880208700563,58.193818884056334,-0.6662336928122095,-1.1627421226387753,-1.2705611906459993,-3.773360254650271,12.452173289700392,0.5390911102294922,0.17890136163020287,1.007852458953856,-0.5607916883670114,2.5764966062747234,0.22353038529342228,1.7921745326142897,-1.0651653987436873,43.333337608520246,-23.587588922133186,0.7843220736604336,5,-0.43375205993652344,-0.7838516235351562,-1.446871280670166,-3.2097597122192383,-1.0286102294921875,2,-0.026855165849710705,-1.747664788140824,26.768651962280273,-3.7200128050433876,26.34729385375977,-1.1481432923961774,26.40306282043457,-0.026855165849710705
8107,2012-05-03,26.037471771240234,26.378276824951172,25.925935745239254,26.34109687805176,6977224.0,-0.010129557838763681,1.3934340197706232,1.1666666666666803,65.55849860890595,60.475108246872374,-0.24159837038685694,-0.903065657491986,-1.001045274505202,-3.4462478192051087,13.26575951771987,0.4523410797119176,0.30977839395355744,0.716309738159179,-0.8842027281840146,2.3168222045023725,-0.08394649501241602,1.516565971330774,-0.5316149052730879,15.962501698030906,-49.50608968264595,0.8002562331715966,5,-0.14871501922607422,-0.5174045562744141,-1.1091647148132324,-2.7574195861816406,-1.617273330688473,3,-0.05045221884130646,1.2692294031988545,26.303918838500977,-1.747664788140824,26.768651962280273,-3.7200128050433876,26.34729385375977,-0.05045221884130646
8108,2012-05-04,26.006488800048828,26.06845283508301,25.727649688720703,25.89495277404785,8426119.0,-0.0011899377736677152,1.8947355630978522,-0.3673478361926496,66.44202950856948,63.36267509389014,-0.0877307829279168,-0.8662282122877834,-0.964293787996894,-3.362969401493139,13.891260416165158,0.34080314636230824,0.38665505603295713,0.6534151077270494,-0.9762363647310046,2.2830665801851033,-0.1614106285019794,1.4682408439560781,1.1401462554931605,19.650598085642095,-45.401346090218645,0.8148257362290278,5,0.08984851837158203,-0.4864215850830078,-1.0781817436218262,-2.661374092102051,-0.9046802520751918,4,-0.06814393075411684,1.3934340197706232,26.037471771240234,1.2692294031988545,26.303918838500977,-1.747664788140824,26.768651962280273,-0.06814393075411684
8109,2012-05-07,26.44024085998535,26.53938293457031,25.950721740722656,25.95691680908203,6667208.0,0.01667860906835328,-1.3750024047988099,4.333344733826975,67.19366627152519,65.19352934573249,-0.3189760309649685,-1.2308309889591271,-1.3831229166600636,-3.7307862978264836,15.248760609352047,0.5886611938476527,0.5294166496815293,1.0032052993774414,-0.6704463686194195,2.6768569673743023,0.16637946537901271,1.84003113337587,0.6780144882202102,50.218359394427495,-12.378159072984857,0.8368258339984301,5,-0.037178993225097656,-0.9201736450195312,-1.5119338035583496,-3.095126152038574,-1.8651313781738281,0,-0.07241626047508265,1.8947355630978522,26.006488800048828,1.3934340197706232,26.037471771240234,1.2692294031988545,26.303918838500977,-0.07241626047508265
8110,2012-05-08,26.1923828125,26.279132843017575,25.591327667236328,26.19857978820801,6607496.0,-0.009374273434114566,7.222265290999566,-0.01282157528976548,61.772481440629846,66.01959384053279,0.008454738700148567,-0.8493675077594638,-1.119918034788391,-3.4059911715030466,15.535983118300859,0.8489131927490234,0.6444821561656013,0.6428816795349128,-0.9056947402391415,2.191458099308967,-0.13140653035211258,1.4171698894219382,0.898060422515865,59.8765326538637,0.04183218927985166,0.7742882098870265,5,0.17659854888916016,-0.6723155975341797,-1.264075756072998,-2.8472681045532227,-1.8961143493652308,1,-0.04258338265724615,-1.3750024047988099,26.44024085998535,1.8947355630978522,26.006488800048828,1.3934340197706232,26.037471771240234,-0.04258338265724615
8111,2012-05-09,27.598976135253906,28.26819229125977,26.434043884277344,26.966938018798828,22073455.0,0.053702381063345905,-1.160584171207104,-101.99138196362266,73.28403991103006,68.23965830728625,-1.2834577504071127,-2.093413708013628,-2.489709073572527,-4.721245378468609,16.437637485267377,2.075809478759769,0.8522490376857199,1.878143215179442,0.21697008098291803,3.539316349375966,1.04755664808118,2.708729782277704,-2.007648468017578,74.9999999999999,13.168906078897663,0.8305865670982624,5,-0.6692161560058594,-1.5181303024291992,-2.6396870613098145,-4.222879409790039,-3.377063751220703,2,-0.0875617457918596,7.222265290999566,26.1923828125,-1.3750024047988099,26.44024085998535,1.8947355630978522,26.006488800048828,-0.0875617457918596
8112,2012-05-10,27.02890205383301,28.082298278808594,26.94215202331543,27.80345916748047,9121840.0,-0.020655624274869555,-1.4052267857681746,-1.2254911428312707,65.18665861983611,68.29669677274872,-0.5703380159990488,-1.4312819314048433,-1.8845032744843415,-4.068156236175529,18.30999786287715,1.140146255493164,0.9448973892370347,1.2030393600463896,-0.5119060068567229,2.917984726949502,0.34556667659483153,2.0605120434979476,-1.4375743865966832,53.703664118656405,-8.52977728818945,0.8574726834515566,5,-0.09914207458496449,-0.9480562210083043,-2.0696129798889196,-3.652805328369144,-2.044826507568363,3,-0.06487845645123202,-1.160584171207104,27.598976135253906,7.222265290999566,26.1923828125,-1.3750024047988099,26.44024085998535,-0.06487845645123202
8113,2012-05-11,26.78104591369629,27.369707107543945,26.725276947021484,26.89877700805664,8940930.0,-0.009170041004369023,-4.621606781860685,0.15199795119813117,64.98994188091784,67.19871321952654,-0.29416056870742935,-1.065282737500148,-1.6086651966956893,-3.7347174582820664,20.15391477833229,0.6444301605224609,0.9907185019565894,0.845506095886229,-0.8157038974398176,2.5067160892122757,0.014901099223205705,1.6761110925492524,-1.1361809539794905,44.4444681954728,-20.694829935028544,0.8306049966630227,5,0.1487140655517578,-0.700200080871582,-1.8217568397521973,-3.206662178039551,-1.710220336914059,4,-0.08815366960470916,-1.4052267857681746,27.02890205383301,-1.160584171207104,27.598976135253906,7.222265290999566,26.1923828125,-0.08815366960470916
8114,2012-05-14,26.824420928955078,27.0474910736084,26.415454864501953,26.551776885986328,5719245.0,0.001619616179239891,-1.3181735504813075,-2.315820170109356,60.409563006959246,65.48507570393105,-0.2936142829874271,-0.9751573733295906,-1.6143876263662342,-3.6831767740889205,21.75125210405806,0.6320362091064453,1.0716844145843218,0.7723878860473619,-0.7869946919347655,2.331770464029489,-0.007303402943701798,1.5520791750384255,-1.127089422607419,46.06483460733843,-16.33611503347735,0.7796912889910635,5,0.10533905029296875,-0.7435750961303711,-1.7458500862121582,-3.1477956771850586,-2.1439723968505895,0,-0.06421806403738628,-4.621606781860685,26.78104591369629,-1.4052267857681746,27.02890205383301,-1.160584171207104,27.598976135253906,-0.06421806403738628
8115,2012-05-15,26.51459884643555,26.97313499450684,26.42165184020996,26.743865966796875,5354036.0,-0.011550000775043645,-1.6567186121729074,-0.8409027311394541,54.669714413928055,64.38962151803354,-0.02639518737617763,-0.5608601206914159,-1.2501602572139525,-3.295305200321163,23.572598692977845,0.5514831542968786,1.019944254625777,0.3779842376709013,-1.0809797694340624,1.836948244775865,-0.35149776588157877,1.1074662412233813,-0.7658501243896474,5.3512160169988885,-51.4598725250665,0.7294820035524816,5,0.41516113281249645,-0.4337530136108434,-1.5444660186767614,-2.766715049743656,-2.32366943359375,1,-0.0731479806976133,-1.3181735504813075,26.824420928955078,-4.621606781860685,26.78104591369629,-1.4052267857681746,27.02890205383301,-0.0731479806976133
8116,2012-05-16,26.11182975769043,26.793437957763672,26.08704376220703,26.65091896057129,4390580.0,-0.015190465112364548,-1.400002592117371,2.351358546446851,53.39267267752584,63.037863081213516,0.3869528145045322,-0.08175870809886021,-0.7753697307864407,-2.8108914577451003,25.454339372846007,0.7063941955566406,0.9128483897012707,-0.07590560913086009,-1.449525924541927,1.2977147062802068,-0.7627157668363935,0.6109045485746734,-0.31269216426024826,1.2422473061539756,-51.44657933801201,0.6868101577055331,5,0.8179302215576172,0.030981063842773438,-1.316746711730957,-2.363945960998535,-1.2083091735839844,2,-0.06953022103021878,-1.6567186121729074,26.51459884643555,-1.3181735504813075,26.824420928955078,-4.621606781860685,26.78104591369629,-0.06953022103021878
8117,2012-05-17,25.200950622558594,26.179988861083984,25.176164627075195,26.118024826049805,6370102.0,-0.034883772741493346,-1.0769217108884948,1.7011548340987412,39.658839308070114,60.0619530589358,1.3038013275090918,0.9017046033269693,0.18444800823716534,-1.8250121878567889,26.747888038304836,1.003824234008789,0.7321947251283767,-1.0035151481628404,-2.3161679602638046,0.3091376639381238,-1.6598415542133225,-0.3471887421123583,3.0672416687011754,1.1299528367511615,-44.59433466218356,0.656326406050482,5,1.5212278366088867,1.0069227218627965,-0.4058675765991211,-1.4530668258666992,-1.0162181854248047,3,-0.03884925823587804,-1.400002592117371,26.11182975769043,-1.6567186121729074,26.51459884643555,-1.3181735504813075,26.824420928955078,-0.03884925823587804
8118,2012-05-18,24.87873649597168,25.467397689819336,24.76100349426269,25.25052261352539,4614096.0,-0.012785792544606767,-1.3265268943855362,0.40540461844674935,37.92049380655202,56.80937834060545,1.6195316971053657,1.266398557886717,0.5350869199956776,-1.429899558722333,27.356749530672108,0.7063941955566442,0.6447735200379334,-1.31147747039795,-2.6768365860450523,0.0538816452491524,-1.994157028221501,-0.6287979125743988,3.3276152420043985,5.14907680988488,-34.457213357534336,0.6826795578235517,5,1.6358613967895508,1.4313783645629883,-0.04027843475341797,-1.1308526992797852,-0.4647350311279297,4,0.00423409968227384,-1.0769217108884948,25.200950622558594,-1.400002592117371,26.11182975769043,-1.6567186121729074,26.51459884643555,0.00423409968227384
8119,2012-05-21,25.72145271301269,25.808202743530273,25.03984260559082,25.07082557678223,7062918.0,0.033872950789822553,-1.1565186668236958,-1.7500038476731647,41.9447109812172,54.60629273400405,0.7421812003493109,0.5119072184398696,-0.2686263021848738,-2.193681077852986,28.13119389020411,0.9294662475585938,0.5890964516349904,-0.5081087112426808,-1.7618979340276972,0.7456805115423357,-1.135003322635189,0.11878590014982748,2.347085095214851,43.41736549766583,7.895238234039802,0.6268946113925077,5,0.7931451797485387,0.5886621475219762,-0.7373781204223597,-1.8775234222412074,-0.8365211486816406,0,-0.02529511623973335,-1.3265268943855362,24.87873649597168,-1.0769217108884948,25.200950622558594,-1.400002592117371,26.11182975769043,-0.02529511623973335
8120,2012-05-22,25.89495277404785,26.34109687805176,25.702863693237305,25.82059669494629,5307558.0,0.006745344556195576,-3.1199980299933743,0.11428370407720666,46.706582043609956,51.65324185984626,0.583405076622789,0.3736702526241089,-0.41568464874421096,-2.277333758757699,28.189060538119936,0.6382331848144567,0.5350586598577216,-0.34483280181884624,-1.5833542176732038,0.8936886140355114,-0.964093509746025,0.27442790610833256,2.0412836616210974,55.79266146825073,20.38042895153952,0.619260707927179,5,0.526698112487793,0.49881458282470703,-0.9650969505310059,-2.026238441467285,-0.40896606445312145,1,-0.046901195477774715,-1.1565186668236958,25.72145271301269,-1.3265268943855362,24.87873649597168,-1.0769217108884948,25.200950622558594,-0.046901195477774715
8121,2012-05-23,26.409257888793945,26.45263290405273,25.324880599975586,25.63470268249512,6697225.0,0.019861210763107984,1.6187053227392443,10.416837676995643,52.879073393381546,50.2857323902402,-0.1312069031824592,-0.11479908268680816,-0.9088125031725767,-2.7014505105026245,27.826278412686907,1.1277523040771449,0.4523026981089835,0.1493338584899888,-1.0863100176087421,1.3849777345887198,-0.4684880795593749,0.7671557965393525,1.3999692292187547,97.4359032180595,57.10290751070549,0.6178219380493647,5,-0.343902587890625,-0.0061960220336878535,-1.5320720672607422,-2.416614532470703,-0.27264404296875,2,-0.08399813752030616,-3.1199980299933743,25.89495277404785,-1.1565186668236958,25.72145271301269,-1.3265268943855362,24.87873649597168,-0.08399813752030616
8122,2012-05-24,26.427846908569336,26.61374092102051,26.01268577575684,26.53938293457031,3515079.0,0.0007038827010461546,3.6190242365166165,-0.14400009850032852,53.26922923244081,48.98343098485386,-0.27269899912614903,-0.08298399638055542,-0.9005776174387563,-2.6271454986774216,27.796430068436056,0.6010551452636719,0.4187445343017373,0.13322277069091726,-1.0789724313751456,1.3454179727569802,-0.4728748303421142,0.7393203717239487,1.2594512644933644,89.96652144192505,45.07510365349613,0.6060976010330316,5,-0.5235996246337891,0.0030984878540039062,-1.5506610870361328,-2.044827461242676,-0.14871406555176137,3,-0.057678793499012615,1.6187053227392443,26.409257888793945,-3.1199980299933743,25.89495277404785,-1.1565186668236958,25.72145271301269,-0.057678793499012615
8123,2012-05-25,26.12422180175781,26.496007919311523,26.06845283508301,26.496007919311523,3491840.0,-0.011488832512991265,1.3000056432539837,3.333327633086651,47.49754338311409,47.54876213775996,-0.08050888129248435,0.20941685257052356,-0.5828919467999363,-2.247576005761662,27.163239061497848,0.4275550842285121,0.16203039186455825,-0.15646028518677113,-1.3698177090039252,1.056897138630383,-0.7631389970953464,0.4502184267218041,1.446024584152891,68.89766546773014,23.660561734345436,0.6066787119085769,5,-0.2571525573730433,0.3067235946655309,-1.3059020042419398,-1.620371818542477,0.5266971588134801,4,-0.07424103880841793,3.6190242365166165,26.427846908569336,1.6187053227392443,26.409257888793945,-3.1199980299933743,25.89495277404785,-0.07424103880841793
8124,2012-05-29,26.601348876953125,26.75625991821289,26.32870483398437,26.458829879760746,4240494.0,0.018263781360301046,-1.123077943049794,-0.38333598395262447,53.12500546543658,47.37712781014979,-0.6622489366998217,-0.2610872466428873,-1.0449185953013966,-2.6428386517227693,26.5112198099957,0.6320381164550817,-0.0022428136469549997,0.30796403884887624,-0.9136212120852143,1.5295492897829668,-0.302828586618169,0.9187566643159215,0.8565277932916544,89.17749898394973,43.900556644725135,0.6107926254670448,5,-0.8241281509399414,-0.15181350708007812,-1.6838860511779785,-2.0727128982543945,-0.012393951416015625,1,-0.08222693601843811,1.3000056432539837,26.12422180175781,3.6190242365166165,26.427846908569336,1.6187053227392443,26.409257888793945,-0.08222693601843811
8125,2012-05-30,25.87016677856445,26.32250785827637,25.77102470397949,26.303918838500977,5349033.0,-0.027486654972679103,1.342101959068941,-3.043468368999445,35.26926352330865,45.36341568190343,-0.03586430432398657,0.42091164485319155,-0.3028258871642926,-1.8367746331077122,25.041906885035548,0.8303241729736364,-0.17618397057682955,-0.37829380035400817,-1.5923479828355056,0.8357603821274893,-0.9853208915947569,0.22873329088674055,1.4798349646410465,38.095155605599025,-3.280659729328484,0.607027091240749,5,-0.1115350723266566,0.6444311141967809,-0.921721458435055,-1.2919588088989222,0.49571609497071023,2,-0.03808383697973472,-1.123077943049794,26.601348876953125,1.3000056432539837,26.12422180175781,3.6190242365166165,26.427846908569336,-0.03808383697973472
8126,2012-05-31,25.597522735595703,25.83918571472168,25.244325637817386,25.808202743530273,8072852.0,-0.010538936424432155,3.3636083808457538,0.48571529081706294,37.152387470934904,45.084921033332854,0.17450412813571958,0.6723948506595931,-0.015422604925426242,-1.4880950877522778,23.434827095888295,0.6258411407470632,-0.32836131389972323,-0.615618038177491,-1.8635089397101297,0.6322728633551478,-1.2395634889438085,0.008327412588826633,1.6489190776520815,23.360611791004867,-15.776040897926823,0.6239454507663185,5,0.16110897064208984,0.9170751571655273,-0.5793676376342773,-1.0193147659301758,0.749771118164066,3,-0.004357297663256765,1.342101959068941,25.87016677856445,-1.123077943049794,26.601348876953125,1.3000056432539837,26.12422180175781,-0.004357297663256765
8127,2012-06-01,24.72382354736328,25.318683624267575,24.65566253662109,25.08321762084961,6741766.0,-0.03413217744768182,-1.6750032705137785,1.705876494925627,33.39998516340114,44.582642295204984,1.0877990254861132,1.5205944195114007,0.8603910245775985,-0.5469233878019324,22.58596336165605,0.9418601989746129,-0.45214886372298224,-1.4236348152160652,-2.837682622398166,-0.009587008033964395,-2.1306587188071155,-0.7166109116250148,2.4232007331250998,3.2448393651971363,-33.76549153800306,0.7070239035910509,6,0.9821376800537109,1.7381038665771484,0.4275550842285156,-0.09294605255126953,0.43375205993652344,4,0.05714287257209394,3.3636083808457538,25.597522735595703,1.342101959068941,25.87016677856445,-1.123077943049794,26.601348876953125,0.05714287257209394
8128,2012-06-04,24.234304428100586,24.76719856262207,23.69521331787109,24.73002052307129,6682216.0,-0.01979949089690458,2.7608755294731826,1.3793107108360843,30.503719745215633,43.311421046760366,1.6497846772493858,1.9716247470940473,1.3507746639474227,0.001178820062026631,22.392652961399637,1.0719852447509801,-0.560858553660303,-1.8245447158813484,-3.4776774288507966,-0.17141200291190017,-2.6511110723660707,-0.997978359396626,2.7632381477557573,17.611333005165623,-17.499624040743495,0.8265663564847232,6,0.9914321899414062,1.7473983764648438,0.9170742034912109,0.4244565963745117,0.6878070831298828,0,0.08437743369048101,-1.6750032705137785,24.72382354736328,3.3636083808457538,25.597522735595703,1.342101959068941,25.87016677856445,0.08437743369048101
8129,2012-06-05,24.52553749084473,24.612287521362305,23.99264335632324,24.10417938232422,3372578.0,0.012017388970588572,1.0833341349314112,-0.8499988457010129,34.98595548081785,42.009129206450126,1.3086942550894385,1.6122531042663155,1.0644073708289277,-0.23106276129035308,21.668489328992425,0.619644165039066,-0.5003213473107095,-1.4375764846801715,-3.21481902221419,0.3396660528538469,-2.3261977534471825,-0.5489552159131605,2.207818744372794,31.603771872702026,-6.971210291446113,0.8886212687670096,6,0.7001991271972621,1.4561653137206996,0.85046291351318,0.3160190582275355,0.03717994689941051,1,0.0866599343855341,2.7608755294731826,24.234304428100586,-1.6750032705137785,24.72382354736328,3.3636083808457538,25.597522735595703,0.0866599343855341
8130,2012-06-06,25.077022552490234,25.176164627075195,24.69284248352051,24.829164505004886,5053702.0,0.02248615598542414,1.16667307947174,0.5882360929415519,42.360473745055785,40.84039591219171,0.7029020437519087,1.0255016718827719,0.5003254205014898,-0.7368671374752047,21.3273834493238,0.6506271362304652,-0.3798028156945463,-0.830323410034179,-2.6468382809185336,0.9861914608501756,-1.7385808454763563,0.07793402540799832,1.4132822493395736,64.45088736445335,20.279733355400026,0.9082574354421775,6,0.1487140655517578,0.9046802520751953,0.343902587890625,-0.1951885223388672,0.303625106811527,2,0.060291542581746294,1.0833341349314112,24.52553749084473,2.7608755294731826,24.234304428100586,-1.6750032705137785,24.72382354736328,0.060291542581746294
8131,2012-06-07,25.182361602783203,25.764827728271484,25.06462860107422,25.38684463500977,5758138.0,0.00420062031178059,-2.1830919968785225,-0.8250005771495232,49.844239448684995,40.4598414917744,0.4528473694675732,0.7692741802311716,0.38615051206614126,-0.78446691399418,19.010391858002414,0.7001991271972656,-0.3411942038652036,-0.6041536331176758,-2.2613985378243626,1.053091271589011,-1.4327760854710192,0.22446881923566764,1.0843358803299061,71.85629735852122,21.321979633088333,0.8286224523533438,6,0.04337501525878906,0.7993412017822266,0.5127553939819336,-0.04027748107910156,-0.6258411407470739,3,0.04699802542034637,1.16667307947174,25.077022552490234,1.0833341349314112,24.52553749084473,2.7608755294731826,24.234304428100586,0.04699802542034637
8132,2012-06-08,25.27530860900879,25.37445068359375,24.66805648803711,25.046039581298828,3489742.0,0.003690956697854464,2.3043571361655237,-1.1212129691813848,53.4557184446591,41.12186094305718,0.2002816669588121,0.5673022350012289,0.2990489493590758,-0.8172617505665656,16.70696098360297,0.7063941955566406,-0.3540346420028513,-0.4235269546508782,-1.9869066212273623,1.1398527119256059,-1.2052167879391185,0.35816287863736207,0.7856701408849602,76.34732746338042,19.242924993557835,0.7816898332882416,6,-0.049571990966796875,0.7063941955566406,0.41980838775634766,-0.1332244873046875,-0.08055496215820312,4,0.042412350382495356,-2.1830919968785225,25.182361602783203,1.16667307947174,25.077022552490234,1.0833341349314112,24.52553749084473,0.042412350382495356
8133,2012-06-11,24.42019844055176,25.572738647460934,24.383020401000977,25.554147720336914,3610295.0,-0.033831838878210285,1.0317421540365854,-4.9459331297887585,38.685345971362835,39.517454332604544,0.8808916621006695,1.303295664927166,1.142797531512631,0.08542685408081852,14.746576007962311,1.1897182464599574,-0.48245972789916536,-1.1605947494506808,-2.7363849121542643,0.41519541325290277,-1.9484898308024725,-0.372699668098889,1.451519074780176,24.12588052328276,-33.27601238325829,0.7878950813517916,6,0.5886621475219691,1.5615043640136683,1.2842135429382289,0.7218856811523402,1.2268962860107386,0,0.03019537980181064,2.3043571361655237,25.27530860900879,-2.1830919968785225,25.182361602783203,1.16667307947174,25.077022552490234,0.03019537980181064
8134,2012-06-12,25.101808547973636,25.176164627075195,24.327251434326172,24.593698501586914,4316667.0,0.027911734995977877,1.5849101532099754,-0.44808886556459826,43.66337804445433,40.450133723842946,-0.040004400794465766,0.5122796096040467,0.4539162658839935,-0.5407943333819354,13.2159695821726,0.8489131927490234,-0.6120701064029213,-0.3928540229797335,-1.867498757258769,1.081790711299302,-1.1301763901192494,0.34446834415978245,0.5957886315614331,53.87937439631499,-3.572155130535066,0.737322367139517,6,-0.33460903167724965,0.8798942565917933,0.7063937187194789,0.0402755737304652,0.5948581695556605,1,-0.007158728678841486,1.0317421540365854,24.42019844055176,2.3043571361655237,25.27530860900879,-2.1830919968785225,25.182361602783203,-0.007158728678841486
8135,2012-06-13,24.575109481811523,25.13898658752441,24.45737648010254,24.903520584106445,3972922.0,-0.020982514672419184,-1.4175839044223475,-0.6463385336116113,35.37550453050909,40.252702286017865,0.31700873178120403,0.9341197311162617,0.960681577408316,0.04166249192988403,11.602647283214218,0.6816101074218714,-0.6978231044865311,-0.8225786209106438,-2.26964229873926,0.6244850569179725,-1.546110459824952,-0.09904678199633565,0.9976291656494105,17.241383885451054,-33.7002822570216,0.7235318389143081,6,0.15491104125976562,1.4065933227539062,1.3864550590515137,0.5669746398925781,0.36559104919433594,2,-0.0005042518356450643,1.5849101532099754,25.101808547973636,1.0317421540365854,24.42019844055176,2.3043571361655237,25.27530860900879,-0.0005042518356450643
8136,2012-06-14,24.29626846313477,24.67425346374512,24.07939338684082,24.58750343322754,8450326.0,-0.01134648123879689,1.559996716669037,0.8868000139387284,33.681224313020735,40.28395108042004,0.43790596905855494,1.1277918971132301,1.2225298014684363,0.3687748126783781,10.59637769389828,0.5948600769043004,-0.8862271646691156,-1.0106415748596156,-2.4963476373749494,0.4750644876557182,-1.7534946061172825,-0.2677885436019487,1.1262681579589788,14.522768579577585,-30.18200557142459,0.7428530312576676,6,0.4337520599365199,1.6854343414306605,1.648255825042721,0.8458156585693324,0.7063961029052699,3,0.04463151194646797,-1.4175839044223475,24.575109481811523,1.5849101532099754,25.101808547973636,1.0317421540365854,24.42019844055176,0.04463151194646797
8137,2012-06-15,24.221912384033203,24.42019844055176,23.91828536987305,24.364429473876953,6105595.0,-0.0030603909079448544,2.951215483715861,0.4893543168883622,34.906599789222284,40.77315997419855,0.48453249979212387,1.1858387207199073,1.2812756317179606,0.4868097150459221,10.921465828927508,0.5019130706787109,-0.9037992827793211,-1.0360457420349114,-2.598961277529728,0.5268697934599054,-1.8175035097823198,-0.254587974287503,1.0624383728027311,18.35210569396235,-22.330244138652645,0.7814577677474085,6,0.6196441650390625,1.6668434143066406,2.283390522003174,1.4809503555297852,0.5081081390380859,4,0.013814271668470601,1.559996716669037,24.29626846313477,-1.4175839044223475,24.575109481811523,1.5849101532099754,25.101808547973636,0.013814271668470601
8138,2012-06-18,24.98407554626465,25.077022552490234,23.96166038513184,24.20332336425781,5530589.0,0.03146585414675407,1.3076947361982243,-5.478305674518226,37.72342868394724,41.07732366343515,-0.17890472317035488,0.45531622978465336,0.5174302773182404,-0.23243879686053148,11.47575756638474,1.1153621673583949,-0.908192004694012,-0.27914953231811523,-1.8373871616318063,1.2790880969955758,-1.058268346974959,0.4999692823387285,0.17314421545409786,84.7291320124156,48.10816323407027,0.7791188146568451,6,-0.1425189971923828,0.5483846664428711,1.5212273597717285,0.7187871932983398,-0.4833240509033203,0,0.008432495338713375,2.951215483715861,24.221912384033203,1.559996716669037,24.29626846313477,-1.4175839044223475,24.575109481811523,0.008432495338713375
8139,2012-06-19,25.07082557678223,25.40543365478516,24.92211151123047,25.046039581298828,4240979.0,0.0034722129444790806,-2.545469173027037,0.031746303186360944,43.27425183604578,41.17885456243403,-0.20134491754962625,0.3344721851763417,0.44954796037095335,-0.26840826820201613,11.536762376561354,0.48332214355469105,-0.8065637936740089,-0.1598681449890087,-1.7049367443525583,1.3852004543745409,-0.9324024446707817,0.6126661546927643,-1.37561225891114,77.50001923831658,39.369150693942,0.772534299681774,6,-0.2292690277099645,0.300526618957516,1.4344773292541468,0.6320371627807582,-0.2850360870361399,1,0.02298564712260398,1.3076947361982243,24.98407554626465,2.951215483715861,24.221912384033203,1.559996716669037,24.29626846313477,0.02298564712260398
8140,2012-06-20,24.68044853210449,24.99646759033203,24.56271743774414,24.95309257507324,6688026.0,-0.015570968873049984,1.4137857832782685,-10.999923047324318,42.43354243429779,40.35544378305769,0.14177097449449505,0.6631989547925734,0.8810139460702366,0.16941179974301335,11.18719730972601,0.5081081390380895,-0.6370846669471213,-0.4895199775695822,-2.0200619725261326,1.0410220173869682,-1.2547909750478574,0.275751019908693,-0.9510308074951155,51.24997755529685,10.78601312838068,0.7652709974782756,6,0.06506347656250355,0.6537256240844762,1.8248543739318883,1.0224142074584996,1.6048812866210973,2,0.04117502905601178,-2.545469173027037,25.07082557678223,1.3076947361982243,24.98407554626465,2.951215483715861,24.221912384033203,0.04117502905601178
8141,2012-06-21,24.1909294128418,24.94070053100586,24.17853736877441,24.891128540039066,5637908.0,-0.019834287801776318,-1.1025677453301448,2.5681805462278935,45.30568257885529,39.449884242412814,0.5317891384657436,1.0308579285240604,1.399389759548125,0.6967864661247489,11.447623604600967,0.7621631622314489,-0.5308515999449916,-0.8681226730346658,-2.3409491442948536,0.6047037982255219,-1.604535908664758,-0.13170943740457375,-0.4279913696289128,18.333346158877713,-25.729912919095046,0.7364132356300934,6,0.5545825958251918,1.0533962249755824,2.3143734931945765,1.5119333267211879,1.989059448242184,3,0.030993894668885247,1.4137857832782685,24.68044853210449,-2.545469173027037,25.07082557678223,1.3076947361982243,24.98407554626465,0.030993894668885247
8142,2012-06-22,24.903520584106445,24.990272521972656,24.153751373291016,24.30866241455078,6391082.0,0.029456957155451935,1.177414029783315,-0.8495557141534053,55.67226442437336,41.33731962608065,-0.2671834786007281,0.20892439057185896,0.7001598384158854,0.03597811315217214,11.528337293892719,0.8365211486816406,-0.505751013354292,-0.079315185546875,-1.40423400036671,1.24560362927296,-0.7417745929567943,0.5831442218630443,-1.107732628662113,65.23601861674346,17.09036336030973,0.6624594074099179,6,-0.2416610717773402,0.3222160339355469,1.6327648162841797,0.799342155456543,1.3756122589111293,4,0.003981123134729314,-1.1025677453301448,24.1909294128418,1.4137857832782685,24.68044853210449,-2.545469173027037,25.07082557678223,0.003981123134729314
8143,2012-06-25,24.18473243713379,24.630878448486328,24.12276840209961,24.513145446777344,4815663.0,-0.028862912958234177,-1.2465792702724356,-0.5520862391263223,47.30656012696006,41.74211763524796,0.4634254030074487,0.816840632526727,1.4352191194296111,0.800520530204679,11.625292371107482,0.7807521820068359,-0.5725761936995362,-0.7011288642883287,-1.9563766081870355,0.5541188796103782,-1.328752736237682,-0.07350499233897523,-0.3567515677026414,4.83088123767631,-43.53148596745561,0.6276238719493541,6,0.47712707519531605,1.0410041809082031,2.2802934646606445,1.5181303024291992,1.7659893035888672,0,0.022546790102182523,1.177414029783315,24.903520584106445,-1.1025677453301448,24.1909294128418,1.4137857832782685,24.68044853210449,0.022546790102182523
8144,2012-06-26,24.41400146484375,24.56271743774414,23.986446380615234,24.215715408325195,4274708.0,0.009479907553491707,1.3249954790130012,-0.6037704070668998,44.47883649818584,42.75359896498981,0.14117689345300022,0.43774213379755267,1.2282172456830942,0.608117962827329,11.494646354362107,0.5762710571289062,-0.6745309743715922,-0.36249246597289897,-1.3385050216174257,0.6135200896716277,-0.8504987437951606,0.1255138118493626,-0.5544715397055207,42.331297611898584,-3.830910183166374,0.48800627782226325,6,0.24785804748535512,0.8117351531982422,1.9983549118041992,1.37561130523682,1.5862903594970703,1,0.003553290133225362,-1.2465792702724356,24.18473243713379,1.177414029783315,24.903520584106445,-1.1025677453301448,24.1909294128418,0.003553290133225362
8145,2012-06-27,24.88493156433105,24.928306579589844,24.500751495361328,24.56891250610352,3929026.0,0.019289345098362665,1.1230779430498137,1.593753306591986,47.66536644579777,44.30739253529838,-0.3142275857545549,-0.11677075223006739,0.7748983583342586,0.1647006790633867,11.930567506195914,0.5143051147460938,-0.5979791218555945,0.15769939422607138,-0.6747929218792059,0.9901917103313487,-0.25854676382656905,0.5739455522787118,-0.9944835645998822,89.50605555069944,44.6692281435314,0.41624615805263926,6,-0.22307205200194602,0.34080505371094105,1.527424812316898,1.195914268493656,1.5119342803955078,2,-0.003984020383124842,1.3249954790130012,24.41400146484375,-1.2465792702724356,24.18473243713379,1.177414029783315,24.903520584106445,-0.003984020383124842
8146,2012-06-28,25.48598670959473,25.51696968078613,24.593698501586914,24.70523452758789,5210728.0,0.024153377464987802,1.191174373680206,2.4705857500679667,51.53152283751574,46.154606207330986,-0.8144184769740015,-0.7658772603451744,0.19021214402291875,-0.4033852643076976,12.389998422200046,0.9232711791992152,-0.5873456364931258,0.7643313407897985,-0.044779566491495615,1.5734422480710926,0.35977588714915143,1.1688867944304455,-1.5652389967624813,97.97566158006613,54.764938056604294,0.4045554536406477,6,-0.7466716766357457,-0.2602500915527379,0.9217224121093714,0.5948591232299769,0.9914321899413991,3,0.03136402440443575,1.1230779430498137,24.88493156433105,1.3249954790130012,24.41400146484375,-1.2465792702724356,24.18473243713379,0.03136402440443575
8147,2012-06-29,26.136613845825195,26.34109687805176,26.00029182434082,26.04366874694824,5674219.0,0.02552881878359936,-2.7930668478145892,0.1190455832451871,62.85978697158742,48.947534905957674,-1.3017787519754371,-1.3757713159641156,-0.42895684597893435,-1.0190028496978414,12.55462350368875,0.8551101684570312,-0.4528987941896361,1.3443189620971694,0.3171162038967452,2.3715217202975936,0.8307175829969573,1.8579203411973815,-2.152017254274792,91.31577988116777,43.80350597251375,0.5136013791002125,6,-0.9728422164916992,-0.9108772277832031,0.0975947380065918,-0.05576801300048828,0.9232711791992152,4,0.0016595499139502312,1.191174373680206,25.48598670959473,1.1230779430498137,24.88493156433105,1.3249954790130012,24.41400146484375,0.0016595499139502312
8148,2012-07-02,26.279132843017575,26.38447189331055,25.802005767822266,26.26054382324219,3557845.0,0.005452848560761225,4.081113459010539,0.1999999999999159,59.59595017406983,50.7610569435159,-1.3871484382139094,-1.430589247320185,-0.5473015410272666,-1.129582531108749,11.738472353296379,0.5824661254882848,-0.2638443432232407,1.384596538543697,0.19674498287474762,2.572448094212646,0.7906707607092223,1.9785223163781716,-2.1531462342770915,95.60725898305488,46.88035618958149,0.5939257778344748,7,-1.093673706054684,-1.0533962249755824,-0.11153650283813121,-0.19828701019286754,1.1153602600097692,0,0.0,-2.7930668478145892,26.136613845825195,1.191174373680206,25.48598670959473,1.1230779430498137,24.88493156433105,0.0
8149,2012-07-03,26.65091896057129,26.70668792724609,26.179988861083984,26.19857978820801,2123475.0,0.014147579365523022,-1.151895577634897,24.33367535400049,67.35750799516941,53.530386450279416,-1.6888254322450322,-1.723339499142348,-0.8827035907004195,-1.4663495332159258,10.998719364701785,0.5266990661621058,-0.05872014210576637,1.650113582611084,0.24148854546640308,3.058738619755765,0.9458010640387435,2.3544261011834244,-2.344253529065199,97.47186882320304,42.913176868052155,0.7043125185723401,7,-1.304351806640625,-1.4251823425292969,-0.5019116401672363,-0.570073127746582,1.0657882690429652,1,-0.026272910922303994,4.081113459010539,26.279132843017575,-2.7930668478145892,26.136613845825195,1.191174373680206,25.48598670959473,-0.026272910922303994
8150,2012-07-05,26.58895492553711,26.7376708984375,26.46502685546875,26.57036590576172,3306249.0,-0.0023250243312754604,-1.3783963661170364,0.041095312789893895,69.89248379511943,56.26225325208654,-1.4836962938376956,-1.6256452443277745,-0.8086961328992288,-1.3698658588535118,10.963990534273316,0.27264404296875,0.08357171172716349,1.5125529289245598,-0.06539906189194866,3.0905049197410683,0.7235769335163056,2.301528924332814,-2.042287244457018,93.0635313626776,32.059169139141616,0.7889759954082549,7,-1.2268962860107422,-1.3725128173828125,-0.47557687759399414,-0.5081090927124023,1.3446292877197301,3,-0.022139384674758844,-1.151895577634897,26.65091896057129,4.081113459010539,26.279132843017575,-2.7930668478145892,26.136613845825195,-0.022139384674758844
8151,2012-07-06,26.36588287353516,26.415454864501953,25.98789978027344,26.27293586730957,2886977.0,-0.00838965098954314,3.4515892007824,5.000102606197605,68.13416784919866,57.64690918817823,-1.0277402730861596,-1.3801200126250208,-0.5861122630409312,-1.1226201417112165,11.389227032069671,0.6010551452636683,0.17163315902285348,1.2303048133850147,-0.44983782900370883,2.9104474557737383,0.39023349219065295,2.0703761345793765,-1.556294806372179,60.26484126239953,-5.881324589043132,0.8400713211943617,7,-1.0038242340087926,-1.149440765380863,-0.22926807403564808,-0.28503704071045277,1.5367183685302699,4,0.0011751160141311168,-1.3783963661170364,26.58895492553711,-1.151895577634897,26.65091896057129,4.081113459010539,26.279132843017575,0.0011751160141311168
8152,2012-07-09,26.34729385375977,26.48361587524414,26.018882751464844,26.31631088256836,4913945.0,-0.0007050406718619451,2.0612106440183933,0.33334017360614887,63.18944724638167,59.411674423669524,-0.8748102940253801,-1.3461190010767297,-0.5594480195560045,-1.0794233215723068,11.468093337240168,0.4647331237792969,0.3050028257431201,1.1581165313720732,-0.6070403627503111,2.9232734254944575,0.275538084310881,2.0406949784332653,-1.3063358468438473,58.27812409541825,-5.289502523115253,0.8825784470611922,7,-0.985235214233402,-1.1308517456054723,-0.21067905426025746,-0.26644802093506215,1.3570213317871058,0,0.004938839127031969,3.4515892007824,26.36588287353516,-1.3783963661170364,26.58895492553711,-1.151895577634897,26.65091896057129,0.004938839127031969
8153,2012-07-10,25.157575607299805,26.533187866210934,24.95309257507324,26.25434684753418,5898380.0,-0.045155235033376706,-1.0987662140251218,-35.399162767787125,50.691697681180905,60.10199233289119,0.522348599825726,-0.10363950544368805,0.6031131151402676,0.12477151833951794,11.325867083235293,1.5800952911376953,0.4348716845945013,-0.06847057342529439,-1.7964102338305459,1.659469086979957,-0.9324404036279184,0.7954992567773296,1.5800952911376953,11.458338899974846,-48.26715385367113,0.8639698302026253,7,0.4616355895996094,0.05886650085449219,0.9263687133789062,0.9232702255249023,2.9185256958007812,1,0.07561576868212305,2.0612106440183933,26.34729385375977,3.4515892007824,26.36588287353516,-1.3783963661170364,26.58895492553711,0.07561576868212305
8154,2012-07-11,24.92211151123047,25.467397689819336,24.742414474487305,25.35586166381836,4956711.0,-0.009359570244161897,1.2075478272990208,0.39547914521828653,51.97569678236853,60.580917925843494,0.9358862313277108,0.1240310119438206,0.8099219408097973,0.3573628059966012,11.199643456058189,0.7249832153320312,0.439066804399328,-0.2949498176574714,-2.0274721787304593,1.4375725434155164,-1.1612109981939653,0.5713113628790225,1.7798678207397458,9.006212664505602,-49.65192745174853,0.8662611805364941,7,0.7435731887817383,0.4058666229248047,0.6816082000732422,1.059591293334961,3.7674388885498047,2,0.0992043387127437,-1.0987662140251218,25.157575607299805,2.0612106440183933,26.34729385375977,3.4515892007824,26.36588287353516,0.0992043387127437
8155,2012-07-12,24.56271743774414,24.74860954284668,24.37062644958496,24.742414474487305,6472096.0,-0.0144206911731527,2.9355370423695994,0.4142869706697155,53.10560035382594,60.75581542765573,1.3910515606550007,0.5085212526321357,1.1223100343049381,0.7113692850715694,11.199820440112914,0.5514850616455078,0.5582751845207596,-0.6537242889404311,-2.387221897273591,1.0797733193927286,-1.520473093107011,0.21302451522614874,2.060879299926757,8.882567990086493,-52.60950040567458,0.8667488041665793,7,0.9914312362670898,0.7652606964111328,1.0410022735595703,1.418985366821289,4.188796997070309,3,0.1284055723827835,1.2075478272990208,24.92211151123047,-1.0987662140251218,25.157575607299805,2.0612106440183933,26.34729385375977,0.1284055723827835
8156,2012-07-13,25.38064765930176,25.39923667907715,24.62468147277832,24.6618595123291,3027703.0,0.033299663346725294,1.0491795006358113,-4.0000000000000195,53.91658791280024,59.76212664334606,0.6220196159511104,-0.23611011216832978,0.28089112168923336,-0.10793957780309427,10.52407211288076,0.8365192413330078,0.7130809842745371,0.10998697280884073,-1.569315334840347,1.7892892804580285,-0.7296641810157531,0.9496381266334346,1.1077708610839814,46.704856655245194,-13.7223460415982,0.8396511538245933,7,0.1735010147094691,-0.05266952514648793,0.22307205200194957,0.6010551452636683,3.538171768188473,4,0.1005859499026398,2.9355370423695994,24.56271743774414,1.2075478272990208,24.92211151123047,-1.0987662140251218,25.157575607299805,0.1005859499026398
8157,2012-07-16,24.55652046203613,25.31248664855957,24.506948471069336,25.23193359375,4428667.0,-0.032470692171781446,-1.0799968479971238,-0.9396553554180423,53.000010465653844,59.02924445352207,1.3392791654757055,0.6475717372000567,1.080058611465926,0.711585738708326,9.697440769006926,0.8736991882324254,0.8008146537366123,-0.7308706283569357,-2.372422671377727,0.9106814146638555,-1.5516466498673331,0.08990539315346169,1.8048305341015656,8.596010777867297,-56.43215177223245,0.820776021510396,7,0.9976282119751012,0.7714576721191442,1.0471992492675817,1.4251823425293004,4.405673980712894,0,0.1362603787943928,1.0491795006358113,25.38064765930176,2.9355370423695994,24.56271743774414,1.2075478272990208,24.92211151123047,0.1362603787943928
8158,2012-07-17,25.194753646850586,25.39923667907715,24.51934242248535,24.69284248352051,4990118.0,0.0259903753791646,-1.0729946031446456,-0.7431172711381367,55.909945231736415,57.75729303536285,0.5934592324178709,0.027332654679923962,0.4247662560136831,0.07389934744309556,9.684541996238341,0.8798942565917969,0.8320852078286407,-0.10317134857177734,-1.7392227173300476,1.532880020186493,-0.9211970329509107,0.714854335807356,1.0471538764939439,75.14121149725923,6.942886638068956,0.8180256843791345,7,0.35939502716064453,0.1332244873046875,0.408966064453125,0.7869491577148438,3.377063751220703,1,0.09960651228713213,-1.0799968479971238,24.55652046203613,1.0491795006358113,25.38064765930176,2.9355370423695994,24.56271743774414,0.09960651228713213
8159,2012-07-18,25.6470947265625,25.994096755981445,24.99646759033203,25.05223655700684,4685588.0,0.017953780618468418,-1.8245602192490988,1.185186170414904,55.785516322941724,56.189852205120886,-0.018158321994135918,-0.40013744465992573,-0.05371273929766929,-0.37328023787145526,9.9859817432576,0.9976291656494141,0.7301842996976013,0.3203562736511216,-1.3191491353589697,1.959861682661213,-0.49939643085392404,1.1401089781561673,0.48253593235645553,78.62590845968941,12.580776079902307,0.8197527045050459,7,-0.19518756866455078,-0.31911659240722656,-0.15181303024291992,0.3346080780029297,3.1044197082519496,2,0.09470883943912689,-1.0729946031446456,25.194753646850586,-1.0799968479971238,24.55652046203613,1.0491795006358113,25.38064765930176,0.09470883943912689
8160,2012-07-19,25.696666717529297,26.750062942504886,25.52936172485352,25.888755798339844,5478462.0,0.0019328501530215814,-3.6352890903955837,-0.32291576486884443,51.74538714484133,54.368876571303396,-0.2320104039000661,-0.3896509744034127,-0.12139509401708892,-0.41586600700440357,10.186529658308194,1.2207012176513672,0.6453086326179829,0.3191173553466804,-1.2989007125721237,1.9371354232654845,-0.48989167861272165,1.1281263893060824,-1.326040267944336,53.038677321651086,-8.597021425815896,0.8090090339594023,7,-0.136322021484375,-0.3624925613403285,-0.32221555709838867,0.2850360870361328,3.377063751220703,3,0.11646972407550993,-1.8245602192490988,25.6470947265625,-1.0729946031446456,25.194753646850586,-1.0799968479971238,24.55652046203613,0.11646972407550993
8161,2012-07-20,24.94070053100586,25.2815055847168,24.42019844055176,25.23193359375,8482441.0,-0.029418842328205352,3.412693604338611,1.516135438387449,40.26236510644724,51.82142300019957,0.33585205874867086,0.4483535651113222,0.5619572945921831,0.3451359904179867,9.707860478283498,1.2764682769775355,0.44698430339301964,-0.47433738708496165,-2.0092009252795187,1.0605261511095954,-1.2417691561822402,0.29309438201231686,-0.5224853515625014,22.340444691859172,-34.07276451807506,0.767431769097278,7,0.6196441650390625,0.393473625183109,0.4151611328125,1.0410022735595703,3.7364578247070312,4,0.15279498260568314,-3.6352890903955837,25.696666717529297,-1.8245602192490988,25.6470947265625,-1.0729946031446456,25.194753646850586,0.15279498260568314
8162,2012-07-23,25.00266456604004,25.25052261352539,24.469770431518555,24.53173446655273,5128907.0,0.0024844544746105424,-1.6250028055932306,-1.6170214159408072,39.468294741771956,50.574378229154135,0.07050870598819614,0.41550093467856186,0.444980353190239,0.2906969346288868,9.270607409890241,0.7807521820068359,0.22426346269501352,-0.41733055114746165,-1.945865398725239,1.1112042964303157,-1.181597974936352,0.3469368726414288,-0.5824661254882777,24.999999999999847,-25.362579170847166,0.7642674237888891,7,0.5576801300048828,0.33150959014892933,0.3531970977783203,0.9790382385253906,3.662099838256836,0,0.15662950047209478,3.412693604338611,24.94070053100586,-3.6352890903955837,25.696666717529297,-1.8245602192490988,25.6470947265625,0.15662950047209478
8163,2012-07-24,24.73002052307129,25.02125358581543,24.29626846313477,24.98407554626465,7217684.0,-0.010904599477732035,3.415107270214054,-0.5394750165044532,33.887728100292165,48.56460393114565,0.3085761177675188,0.7706002591394423,0.6662994619244138,0.5668834524745563,8.83954629912732,0.7249851226806605,0.003274545147068153,-0.7172389984130874,-2.170606290216014,0.7361282933898394,-1.4439226443145508,0.009444647488376035,2.0200424194335973,17.676788483437413,-25.62272656453346,0.7266836459014641,7,0.7931451797485387,0.6258411407470739,0.6351356506347656,1.2516822814941406,3.971921920776367,1,0.17113507510959924,-1.6250028055932306,25.00266456604004,3.412693604338611,24.94070053100586,-3.6352890903955837,25.696666717529297,0.17113507510959924
8164,2012-07-25,24.500751495361328,25.114200592041016,24.37682342529297,24.91591453552246,4469012.0,-0.009270878990822906,-1.2243011624996765,1.634146158350726,32.96257749022253,46.32649027963416,0.5272339010299731,1.0611050163585247,0.8391228999869398,0.8026521307042032,8.193390916921818,0.7373771667480469,-0.19116477484314487,-0.9508455276489265,-2.3916926656534443,0.4900016103555913,-1.6712690966511836,-0.23042195864666937,2.200235557556155,8.333339810881359,-27.486977473040415,0.7204235690022583,7,1.0224142074584996,0.8675031661987305,0.6862568855285645,1.4809513092041016,4.05247688293457,2,0.16616085851410412,3.415107270214054,24.73002052307129,-1.6250028055932306,25.00266456604004,3.412693604338611,24.94070053100586,0.16616085851410412
8165,2012-07-26,24.78578948974609,25.089414596557614,24.506948471069336,24.79198455810547,8124494.0,0.0116338470041919,-1.0659328764620994,0.01492201318540814,37.23724177115574,44.473229597229206,0.30973866595583743,0.8097763722426414,0.5097757164218812,0.5355333395344886,8.051047616921228,0.5886631011962855,-0.22082633493792514,-0.6608504295349142,-2.1105611613670234,0.788860302297195,-1.385705795450967,0.06400493638113858,1.8671031913757403,49.685605209970085,16.25686493348298,0.7248553659160542,7,0.7373762130737376,0.5824651718139684,0.32066488265991566,1.1959133148193395,4.18879699707032,3,0.15999994459361422,-1.2243011624996765,24.500751495361328,3.415107270214054,24.73002052307129,-1.6250028055932306,25.00266456604004,0.15999994459361422
8166,2012-07-27,26.285329818725586,26.44643783569336,24.98407554626465,25.033647537231445,6246321.0,0.06050000261641286,-1.1651374851388407,-202.0449507388004,49.596125630575834,44.09502017110943,-1.1711342552929196,-0.6606822171701126,-1.0045781334927355,-0.926698504800747,8.792441672597477,1.6606483459472692,-0.20548325582532811,0.7987227439880371,-0.6988398958170698,2.296285383793144,0.049941424085481856,1.5475040638905924,0.32043037803650165,92.50719412973206,59.65141814471508,0.7487813199025536,7,-0.7621641159057582,-0.9170751571655273,-1.2454867362976074,-0.30362701416015625,2.1253795623779332,4,0.1060820111162526,-1.0659328764620994,24.78578948974609,-1.2243011624996765,24.500751495361328,3.415107270214054,24.73002052307129,0.1060820111162526
8167,2012-07-30,26.179988861083984,26.25434684753418,25.863971710205078,26.161399841308594,3733591.0,-0.004007595048952206,3.666628665237813,0.01485122866259703,57.76104833709918,44.30069829392752,-0.9066279649388598,-0.5817518158467259,-0.8862153409400513,-0.7912086355894807,8.637489234056982,0.4213581085205078,-0.16764380284096703,0.6912130355834947,-0.8104331674213725,2.192859238588362,-0.059610065918938915,1.4420361370859283,0.379581501005557,87.60800065288278,49.895643031212856,0.7508231015024337,7,-0.6568231582641566,-0.8117341995239258,-1.1850700378417969,-0.1982860565185547,2.044828414916992,0,0.09538466604700879,-1.1651374851388407,26.285329818725586,-1.0659328764620994,24.78578948974609,-1.2243011624996765,24.500751495361328,0.09538466604700879
8168,2012-07-31,26.279132843017575,26.663312911987305,26.11182975769043,26.14900779724121,5200399.0,0.003787013908205461,-4.393976139617749,7.000102606197223,60.518722785445625,44.826610123094625,-0.933996310399678,-0.7176922527679004,-0.9605294306134056,-0.8681267243728072,8.869864716878805,0.551483154296875,-0.19104654131773202,0.7903570175170849,-0.7112891854877823,2.292003220521952,0.03953391601465128,1.5411801190195185,-1.9828643798828054,83.19782044897333,40.12536941174433,0.7508231015024337,7,-0.7559671401977468,-0.910878181457516,-1.3353347778320277,-0.2974300384521449,2.3856315612793004,1,0.09078045213783259,3.666628665237813,26.179988861083984,-1.1651374851388407,26.285329818725586,-1.0659328764620994,24.78578948974609,0.09078045213783259
8169,2012-08-01,25.950721740722656,26.644723892211914,25.89495277404785,26.409257888793945,4241786.0,-0.012497029649217617,-1.6304339825282803,-3.5238116177829553,60.8108084017544,45.83387915164051,-0.6235604254492344,-0.4684452358358868,-0.6377600820836093,-0.5190748642313565,8.669839821607367,0.7497711181640625,-0.1497205814737761,0.4969557762145982,-0.9209206804411814,1.9148322328703777,-0.21198245211329336,1.2058940045424897,-1.6071123886108367,66.95404738907229,18.74893460082984,0.7089382283278902,8,-0.4709310531616211,-0.5824670791625977,-1.0069236755371094,0.030981063842773438,2.6334896087646484,2,0.10601711700402161,-4.393976139617749,26.279132843017575,3.666628665237813,26.179988861083984,-1.1651374851388407,26.285329818725586,0.10601711700402161
8170,2012-08-02,26.00029182434082,26.13041877746582,25.48598670959473,25.72145271301269,3275748.0,0.0019101620414809783,1.39080101896404,-0.6081071525134746,55.482449922979164,47.52499968681073,-0.6990439214284052,-0.594877358224899,-0.6981055127837692,-0.5551247218488484,8.244126406558117,0.6444320678710902,-0.17529044638847324,0.5759590148925788,-0.7650527905421178,1.9169708203272755,-0.0945468878247695,1.2464649176099272,-1.6102884010314895,60.51653559047892,11.620917613184169,0.670505902717349,8,-0.5205011367797852,-0.47712612152099254,-1.0564937591552734,-0.018589019775390625,2.4352035522460938,3,0.09818876538782084,-1.6304339825282803,25.950721740722656,-4.393976139617749,26.279132843017575,3.666628665237813,26.179988861083984,0.09818876538782084
8171,2012-08-03,26.39686584472656,26.886383056640625,26.279132843017575,26.409257888793945,4800654.0,0.015252675741680655,-3.8999838398139692,-0.044441556309522956,67.6156535550951,50.65248399940219,-0.9692674978659497,-1.0424585927856178,-1.1176489475108262,-0.9415726443012638,8.707014337739327,0.8860912322998047,-0.2237934798068295,0.970983886718745,-0.3746711977581292,2.3166389711956192,0.2981563444803079,1.6438114289571821,-1.9613962316436684,65.044380974951,10.594622783502544,0.6728275422384377,8,-0.8055400848388636,-0.8055400848388636,-1.453067779541012,-0.41516304016112926,2.09439849853516,4,0.09765252652541001,1.39080101896404,26.00029182434082,-1.6304339825282803,25.950721740722656,-4.393976139617749,26.279132843017575,0.09765252652541001
8172,2012-08-06,26.47741889953613,26.68190193176269,26.35349082946777,26.458829879760746,2742862.0,0.0030516143576819754,-1.8648774562818367,-1.5000769585952718,63.74501796598113,53.96996065114541,-0.9148314210708115,-1.1728982662487049,-1.221308234045562,-1.00895489931278,9.113942597456637,0.3284111022949219,-0.24059783355470188,1.0450306892394998,-0.3204940459668144,2.410555424445814,0.3622683216363427,1.727793056842657,-1.943912748710929,70.79654213843126,18.180725659624166,0.682762367603157,8,-0.8458156585693324,-0.886093139648434,-1.494893074035641,-0.4957160949706996,1.9952564239501989,0,0.07301657646098048,-3.8999838398139692,26.39686584472656,1.39080101896404,26.00029182434082,-1.6304339825282803,25.950721740722656,0.07301657646098048
8173,2012-08-07,27.05988502502441,27.23338508605957,26.601348876953125,26.601348876953125,4809207.0,0.021998599172311506,-1.7567563070651608,24.667042889399756,64.72867708379316,57.49952727265325,-1.2650882491928925,-1.6923063133742566,-1.8108004421980333,-1.5795775275738464,9.570856968999871,0.755966186523441,-0.09297981175312131,1.53238134384155,-0.0065457889931970215,3.071308476676297,0.7629177774241747,2.301844910258925,-2.432263797966595,90.07094985482546,39.06209145161709,0.769463566417374,8,-1.1897182464599574,-1.2950582504272425,-1.8651309013366664,-1.0781822204589808,1.3818073272705114,1,0.043050155235296206,-1.8648774562818367,26.47741889953613,-3.8999838398139692,26.39686584472656,1.39080101896404,26.00029182434082,0.043050155235296206
8174,2012-08-08,27.394493103027344,27.43786811828613,26.83681297302246,26.92975997924805,3378710.0,0.01236546562165719,1.1797769907586892,1.0135146939539528,66.70730800907225,60.7739790768662,-1.2807348826376526,-1.931206690374637,-2.1640728753728453,-1.9026507112332176,9.889552387882912,0.6010551452636683,0.07755638712077229,1.7433703422546394,0.022726294787609902,3.464014389721669,0.8830483185211264,2.6036923659881523,-2.610526044429424,97.77778429234256,45.08310181926117,0.8603220237335143,8,-1.1835212707519531,-1.5274248123168945,-2.1888952255249023,-1.412790298461914,1.2206993103027344,2,0.04636958590517426,-1.7567563070651608,27.05988502502441,-1.8648774562818367,26.47741889953613,-3.8999838398139692,26.39686584472656,0.04636958590517426
8175,2012-08-09,27.716707229614254,27.88401222229004,27.27676010131836,27.369707107543945,5181195.0,0.011762003603246196,-1.2790722645763986,0.7466653533288988,79.86663892244056,64.13736944262895,-1.2778569087105645,-2.1133701232201325,-2.478020228603839,-2.20936037114323,9.970720990936368,0.6072521209716797,0.33521682096423433,1.907884979248042,0.035787580957535425,3.7799823775385484,0.9718362801027887,2.843933678393295,-2.7204280862412773,89.57522946356076,31.67605290428925,0.936048699145253,8,-1.0317077636718714,-1.626566886901852,-2.430555343627926,-1.7350044250488246,0.6196460723876989,3,0.031298960323330016,1.1797769907586892,27.394493103027344,-1.7567563070651608,27.05988502502441,-1.8648774562818367,26.47741889953613,0.031298960323330016
8176,2012-08-10,27.93358421325684,28.01413726806641,27.41308212280273,27.53081512451172,4230327.0,0.007824774488755404,1.1318729641142886,1.1607174266743108,80.51610914772729,66.66570953269873,-1.3816349859802948,-2.2442446152934643,-2.6751503892883406,-2.405950426056645,10.931757270694956,0.601055145263679,0.6510939332627359,1.9971151351928746,-0.08806878158994635,4.082299051975696,0.9545231768014624,3.039707093584287,-2.6485317619921567,95.14929530228325,31.721738474884503,1.0425919583914112,8,-1.1835222244262695,-1.77838134765625,-2.6443338394165075,-1.9518814086914098,0.2602500915527308,4,0.017968018693851562,-1.2790722645763986,27.716707229614254,1.1797769907586892,27.394493103027344,-1.7567563070651608,27.05988502502441,0.017968018693851562
8177,2012-08-13,27.90260124206543,27.976959228515625,27.481243133544922,27.88401222229004,3254930.0,-0.0011091656178051634,4.925897213735237,0.04615304474657458,84.78257778342845,69.3616934213635,-1.2075939216560556,-2.0550942719412717,-2.5962072377640695,-2.3560398843337538,11.816995749921839,0.4957160949707031,0.9408934770499648,1.798828125,-0.35594950506892786,3.953605755068928,0.7214393099655361,2.876216940034464,-2.290058612784538,92.10525605231729,21.944950344352776,1.0773888150344633,8,-1.1525392532348597,-1.7473983764648402,-2.6133508682250977,-1.9208984375,0.5266990661621094,0,0.021097068910866712,1.1318729641142886,27.93358421325684,-1.2790722645763986,27.716707229614254,1.1797769907586892,27.394493103027344,0.021097068910866712
8178,2012-08-14,27.704315185546875,28.100887298583984,27.64235115051269,28.06990623474121,3595932.0,-0.0071063645571375345,1.1449315447379504,-19.66704288939052,85.36249935784552,72.0896590831514,-0.8782422660117888,-1.7488212732779616,-2.3354951884464583,-2.1376104506036313,12.898286898471195,0.4585361480712926,1.0373826130438246,1.4750639915466301,-0.7480249015497229,3.698152884642983,0.3635195449984536,2.5866084380948067,-1.8035811996117204,68.62746873203479,-8.96714757778848,1.1115444465481763,8,-0.9108781814575195,-1.5057373046875,-2.415064811706543,-1.7226123809814453,1.0471992492675746,1,0.02773431260774495,4.925897213735237,27.90260124206543,1.1318729641142886,27.93358421325684,-1.2790722645763986,27.716707229614254,0.02773431260774495
8179,2012-08-15,28.076101303100586,28.30537033081055,27.5432071685791,27.772476196289066,4354108.0,0.013419790926565422,-1.0000000000000093,-0.8305047606625702,85.63755965688537,75.44022683136319,-1.0245840793596805,-2.0335637513509965,-2.6486367857907247,-2.4865899596222008,14.370610192348432,0.7621631622314489,1.0927932303397512,1.7253997802734382,-0.6255030967573667,4.076302657304243,0.5499483417580358,2.9008512187888407,-1.8673458533945961,77.71079645755117,-3.273088196699007,1.175451438515402,8,-0.7838497161865234,-1.7752819061279261,-2.6582746505737305,-2.0943984985351562,0.9914321899414027,2,0.013021432187023896,1.1449315447379504,27.704315185546875,4.925897213735237,27.90260124206543,1.1318729641142886,27.93358421325684,0.013021432187023896
8180,2012-08-16,28.689550399780273,28.78249740600586,28.057512283325195,28.17524528503418,4948481.0,0.021849511442386005,1.0707969905150012,1.6938820381061466,82.225887800578,77.0635861919724,-1.3594005430302438,-2.5416065749060763,-3.2128826390988117,-3.085306492920566,15.250965265715394,0.7249851226806641,1.1449256309499916,2.189204692840576,-0.35913307324435806,4.73754245892551,0.9150358097981091,3.4633735758830433,-2.145336569097555,93.21265014596753,13.121016127140521,1.2741688830424673,8,-1.121556282043457,-2.150167465209961,-3.192718982696533,-2.7078475952148438,0.03098297119140625,3,-0.002591814281298954,-1.0000000000000093,28.076101303100586,1.1449315447379504,27.704315185546875,4.925897213735237,27.90260124206543,-0.002591814281298954
8181,2012-08-17,28.75151443481445,28.89403343200684,28.65237236022949,28.708139419555664,3804115.0,0.0021598119932424442,-2.1200364455716887,0.08433712598833328,84.87395175350105,79.41124550169684,-1.1758897702080837,-2.4279162149016074,-3.2273048509617333,-3.13064289774546,17.030674909937225,0.24166107177735086,1.234416144294432,2.060628032684324,-0.5653864757870117,4.68664254115566,0.7476207784486562,3.373635286919992,-1.8044095605735642,89.9122327391724,10.32641442512002,1.3130072542356683,8,-1.003823280334469,-2.1563634872436452,-3.3104510307311976,-2.76981163024902,-0.7993412017822195,4,-0.014439626606582823,1.0707969905150012,28.689550399780273,-1.0000000000000093,28.076101303100586,1.1449315447379504,27.704315185546875,-0.014439626606582823
8182,2012-08-20,28.918819427490234,28.92501640319824,28.52224540710449,28.701942443847656,3237339.0,0.0058189975715923214,2.513493727330314,5.000043973440452,85.14851736605299,81.68011664417016,-1.073335388935316,-2.410370724461977,-3.3471401306818045,-3.2733517776934633,18.822910226473315,0.40277099609375,1.389257508989644,2.0321252822875984,-0.6473307542804605,4.711581318855657,0.6923972640035672,3.3718533005716296,-1.5823288416961567,99.5515317489022,19.57897056689403,1.3397280182840299,8,-1.0379047393798828,-2.3081769943237305,-3.4777560234069824,-2.9371166229248047,-1.23309326171875,0,-0.025069665257202445,-2.1200364455716887,28.75151443481445,1.0707969905150012,28.689550399780273,-1.0000000000000093,28.076101303100586,-0.025069665257202445
8183,2012-08-21,28.962194442749023,29.56324958801269,28.79488945007324,28.955997467041016,4966233.0,0.0014998888653647846,-3.6792308183733735,0.02857369004274181,93.39284389196845,84.64517618671418,-0.9146784829650905,-2.2350154352085383,-3.313995714727298,-3.2952894942404107,20.703151702731525,0.7683601379394531,1.4568133376395558,1.8638916015625,-0.7664354809573446,4.494218684082345,0.5487280603025759,3.179055142822424,-1.307998693474115,70.24541962677193,-10.904052084179852,1.3151635412599225,8,-0.5421895980834961,-2.032435417175293,-3.5211310386657715,-2.9804916381835938,-0.9852352142333984,1,-0.01839964632427571,2.513493727330314,28.918819427490234,-2.1200364455716887,28.75151443481445,1.0707969905150012,28.689550399780273,-0.01839964632427571
8184,2012-08-22,28.57181739807129,29.0489444732666,28.50985336303711,28.807283401489254,5112930.0,-0.0134788489680715,-2.0,-37.99692212988555,83.73981339021779,85.0755289053561,-0.37966073034833414,-1.6063655445186384,-2.8720314821558546,-2.887308450945966,22.61502207784402,0.5390911102294922,1.5582815041397282,1.2699612617492662,-1.1343655809447348,3.674288104443267,0.06779784040226744,2.472124683096265,-0.5358108810488247,34.15636400486429,-47.55398513642608,1.2021634213470003,8,-0.08365154266357777,-1.6420583724975586,-3.130753993988037,-2.5901145935058594,-0.799341201782223,2,0.006289310695205996,-3.6792308183733735,28.962194442749023,2.513493727330314,28.918819427490234,-2.1200364455716887,28.75151443481445,0.006289310695205996
8185,2012-08-23,28.75151443481445,28.943605422973636,28.42310333251953,28.441692352294922,3124855.0,0.006289310695205996,-2.000010993360031,-1.3157826523669165,82.75858957893277,85.32469339771227,-0.4438044977283866,-1.5533691017291034,-2.9800099367379076,-3.051343933708182,24.575937790494784,0.5205020904541051,1.6256482004015247,1.2513720512390094,-0.9223131550529118,3.4250572575309306,0.1645294480930488,2.33821465438497,-0.4100593035939397,28.804296002609497,-52.74160674997987,1.0868426031459608,8,-0.22926807403564098,-1.821755409240719,-3.3615717887878382,-2.76981163024902,-1.1835212707519496,3,0.010991388260400026,-2.0,28.57181739807129,-3.6792308183733735,28.962194442749023,2.513493727330314,28.918819427490234,0.010991388260400026
8186,2012-08-24,29.07373046875,29.284408569335934,28.578014373779297,28.608997344970703,3715355.0,0.011206923887994824,-1.6823445908264454,1.500000000000017,83.84488809081822,85.2205056540889,-0.6562996687439231,-1.7454651023253227,-3.2162952734846613,-3.352600732968444,25.861098701649244,0.7063941955566371,1.6683778006386731,1.4341680526733391,-0.7689379376136216,3.6372740429603,0.332615057529857,2.5357210478168213,0.48951911926269176,57.065234665796936,-24.77295005843652,1.1015529951434808,8,-0.5205020904541016,-2.1439714431762695,-3.6264710426330566,-3.0920276641845703,-1.3570232391357457,4,-0.012148324005340716,-2.000010993360031,28.75151443481445,-2.0,28.57181739807129,-3.6792308183733735,28.962194442749023,-0.012148324005340716
8187,2012-08-27,28.67715835571289,29.11710548400879,28.41070938110352,29.10471343994141,3553326.0,-0.013640221142703579,2.123302804904773,-0.9200013133377735,72.15619135416323,83.75313809812418,-0.15455538711170647,-1.2144864023065622,-2.7342318756221644,-2.9358764173958107,27.107646366146852,0.7063961029052699,1.6169332761783544,0.9127374649047866,-1.2241278545145917,3.049602784324165,-0.15569519480490257,1.9811701246144757,0.8663865280151342,23.118410361051232,-55.29575035730362,1.068432659709689,8,-0.12392997741699219,-1.7473993301391602,-3.2298989295959473,-2.695455551147461,-0.8613071441650391,0,-0.02528092615341826,-1.6823445908264454,29.07373046875,-2.000010993360031,28.75151443481445,-2.0,28.57181739807129,-0.02528092615341826
8188,2012-08-28,28.664764404296875,29.00556945800781,28.59660339355469,28.689550399780273,3914985.0,-0.0004321889659456568,-4.076917612795666,0.057971467063997875,69.08749797944012,81.91424235618582,0.00939353932953324,-1.0690118981255097,-2.659298568971799,-2.900526391281659,28.039925264908348,0.4089660644531179,1.541352807311668,0.7810619354248054,-1.2713766438685248,2.8335005147181356,-0.2451573542218597,1.8072812250714705,0.8334670593261713,29.078088501757204,-44.949862682416224,1.0262192896466646,8,0.1456165313720703,-1.7350053787231445,-3.2175049781799316,-2.6830615997314453,-0.38418006896972656,1,-0.034154763134164545,2.123302804904773,28.67715835571289,-1.6823445908264454,29.07373046875,-2.000010993360031,28.75151443481445,-0.034154763134164545
8189,2012-08-29,28.701942443847656,29.03655242919922,28.59660339355469,28.78869438171387,3085478.0,0.0012969944223650831,-1.9583362725168643,3.500038476337196,66.19142700415328,80.13263560102753,0.07859176288360104,-0.9375773238145939,-2.6350124558318058,-2.90460302811616,29.31853492981743,0.4399490356445277,1.4551282469040423,0.6806789398193374,-1.1867164301405282,2.548074309779203,-0.2530187451605954,1.6143766247992701,0.7527881364746101,33.3333333333332,-37.12817832136972,0.933697684979932,8,0.2850370407104492,-1.7319059371948242,-3.262428760528561,-2.8131866455078125,-0.7621631622314453,2,-0.02525902965453941,-4.076917612795666,28.664764404296875,2.123302804904773,28.67715835571289,-1.6823445908264454,29.07373046875,-0.02525902965453941
8190,2012-08-30,28.5532283782959,28.69574737548828,28.392120361328125,28.50985336303711,3071760.0,-0.005181324080859695,-1.1777786898141498,-0.4999890068816716,60.41665063473612,77.41515769894255,0.23013626386303798,-0.6195624682043146,-2.4127101059782774,-2.7102562289592242,31.042818627053126,0.30982208251953125,1.3804808096687111,0.4043180465698235,-1.2137914297037575,2.0224275228434045,-0.404736691566967,1.213372784706614,0.8597413540576184,18.055603057612466,-47.247237215697915,0.8090547381367899,8,0.4244565963745117,-1.5181293487548828,-3.107518196105957,-3.020768165588379,-0.526697158813473,3,-0.027343744520332502,-1.9583362725168643,28.701942443847656,-4.076917612795666,28.664764404296875,2.123302804904773,28.67715835571289,-0.027343744520332502
8191,2012-08-31,28.97458648681641,29.061336517333984,28.46028137207031,28.832069396972656,2939910.0,0.014756934064968918,2.803940030419375,3.2856954399543494,65.93001246558364,75.27976826555707,-0.17461393585612583,-0.8831838271309245,-2.738285402408845,-3.086728927167666,32.266640528489546,0.6010551452636754,1.285005303531026,0.696790122985842,-0.7334598264585175,2.1270400724302014,-0.018334851736337754,1.4119150977080217,0.3771322832755821,80.34180388896685,17.66799403821922,0.7151249747221794,8,0.0030984878540003535,-1.700923919677738,-3.5288763046264684,-3.6032342910766637,-1.5243263244628906,4,-0.048545760036779684,-1.1777786898141498,28.5532283782959,-1.9583362725168643,28.701942443847656,-4.076917612795666,28.664764404296875,-0.048545760036779684
8192,2012-09-04,28.41070938110352,28.807283401489254,27.92119026184082,28.53463935852051,5430531.0,-0.019461092429031157,1.6481447174538666,-0.8695797644539398,59.468424099007464,71.5103882885614,0.3459929219435338,-0.17607041016176694,-2.1061754097011054,-2.492860267982845,33.200250548713676,1.0533962249755895,1.183270131531419,0.03624849319458434,-1.1159665006208108,1.1884634870099795,-0.5398590037131115,0.6123559901022801,0.883433484462639,42.93476533420355,-18.20165683466911,0.5761074969076967,9,0.19209003448485973,-0.8860912322998082,-2.9649991989135778,-3.0765352249145543,-0.7497692108154297,1,-0.024427484093405227,2.803940030419375,28.97458648681641,-1.1777786898141498,28.5532283782959,-1.9583362725168643,28.701942443847656,-0.024427484093405227
8193,2012-09-05,28.224817276000977,28.40451431274414,27.82204818725586,28.37353134155273,4980273.0,-0.00654302934182216,4.5293915279248935,1.1999846094651503,52.09791903221812,67.99462224878366,0.46521012745167667,0.10705928253847219,-1.829631450218237,-2.27231142823355,33.6316920318975,0.5886611938476598,1.0567780404889184,-0.2078902244567864,-1.184730163477095,0.7689497145635222,-0.6963101939669407,0.2805297450533679,0.9594893812671543,32.50003078135389,-25.443510909037265,0.48841996951015404,9,0.3284111022949219,-0.7001991271972656,-2.779107093811035,-2.9804916381835938,-0.7249851226806676,2,-0.014489591215205544,1.6481447174538666,28.41070938110352,2.803940030419375,28.97458648681641,-1.1777786898141498,28.5532283782959,-0.014489591215205544
8194,2012-09-06,28.664764404296875,28.75151443481445,27.927387237548828,27.983156204223636,5662600.0,0.015587244515838705,-1.0781219564396538,-4.583347227744445,49.632349820772305,64.31392894232138,0.044515323110356775,-0.2454259899274298,-2.1793366120300526,-2.673207610107326,34.05163854871118,0.8241271972656214,0.9174989046743391,0.16854333877563477,-0.6809529922911572,1.0180396698424268,-0.256204826757763,0.5932915043090325,0.38331640597002803,68.00001231254156,13.918061306505322,0.4247481655333967,9,-0.11153602600097656,-1.140146255493164,-3.2190542221069336,-3.439027786254883,-1.2083072662353516,3,-0.01340251967715933,4.5293915279248935,28.224817276000977,1.6481447174538666,28.41070938110352,2.803940030419375,28.97458648681641,-0.01340251967715933
8195,2012-09-07,28.584211349487305,29.27821350097656,28.52224540710449,28.813480377197266,5831567.0,-0.002810176761735228,-3.280668974343657,-0.3363648320036731,47.53200667848031,60.27916434095051,0.11045637286543553,-0.10176704854044516,-2.0227988378011474,-2.5589193569511792,34.31993503112998,0.7559680938720703,0.7419666769055127,0.04461507797241282,-0.7218232160601481,0.8110533720049737,-0.33860406904386764,0.4278342249886933,-0.7621631622314453,52.34042831881604,2.6754832738752725,0.38321914701628035,9,-0.03408050537109375,-1.0595932006835938,-3.160188674926758,-3.3584747314453125,-1.0162181854248047,4,-0.022545035788879786,-1.0781219564396538,28.664764404296875,4.5293915279248935,28.224817276000977,1.6481447174538666,28.41070938110352,-0.022545035788879786
8196,2012-09-10,28.435495376586914,28.84446144104004,28.42930030822754,28.59660339355469,3934190.0,-0.005202731363902369,-3.7857700383672483,0.7027029275475809,42.83086394255662,57.02079462854978,0.17781726326514402,0.09115224063979355,-1.8176363661178954,-2.381244875384702,34.43839210289885,0.4151611328125,0.6122647179305787,-0.12919645309448313,-0.8431582711705303,0.5847653649815641,-0.48617736213250495,0.2277844559435387,-0.5843238830566406,42.127578754338955,-1.176360468697709,0.35698090903802354,9,0.11463546752929688,-0.5143041610717809,-2.9340171813964844,-3.209758758544922,-0.2044830322265625,0,-0.014382171004526212,-3.280668974343657,28.584211349487305,-1.0781219564396538,28.664764404296875,4.5293915279248935,28.224817276000977,-0.014382171004526212
8197,2012-09-11,28.49126434326172,28.78249740600586,28.26819229125977,28.42930030822754,3748438.0,0.001961244772993309,-1.6774169525521483,-0.3846117418636779,43.04029252402889,54.12666068905964,0.10382441910683582,0.08616327728298145,-1.8361218555007497,-2.4038752224432542,34.45664071005615,0.5143051147460902,0.47819079819626964,-0.10286064147949148,-0.7470203889353471,0.5412991059763641,-0.4249405152074175,0.21921923224843454,-0.6115520095825211,45.957430087104704,5.811016474567012,0.32207987372792773,9,0.05886650085449219,-0.5328941345214879,-2.8999385833740234,-3.2004661560058594,-0.1735000610351598,1,-0.036537661802797494,-3.7857700383672483,28.435495376586914,-3.280668974343657,28.584211349487305,-1.0781219564396538,28.664764404296875,-0.036537661802797494
8198,2012-09-12,28.472675323486328,28.832069396972656,28.392120361328125,28.60280036926269,2866804.0,-0.0006524462920083351,-2.0212651695253814,-2.100009234462959,48.35392705837496,52.14471625063983,0.1031471549691183,0.17419863194510654,-1.7842911761182307,-2.3566683571417926,34.39035205640841,0.43994903564453125,0.29603933723221587,-0.15986766815185405,-0.6549897971684686,0.3352544608647605,-0.40742873266016133,0.08769339635645323,-0.5649929664611832,40.36700356667835,-0.5149235329049091,0.24756106450830767,9,0.07745552062988281,-0.39037609100341797,-2.861210823059082,-3.1818771362304688,-0.17969703674316406,2,-0.028509268762976436,-1.6774169525521483,28.49126434326172,-3.7857700383672483,28.435495376586914,-3.280668974343657,28.584211349487305,-0.028509268762976436
8199,2012-09-13,28.441692352294922,28.683353424072266,27.76627922058105,28.416906356811523,5187650.0,-0.0010881650859780878,2.609759942941886,-0.19047828444953102,44.588749491974944,50.38606056811081,0.10429960950028772,0.24661940038036434,-1.7317268106646218,-2.2932963982074384,33.75074252624985,0.9170742034912145,0.1955606751300003,-0.2091301918029771,-0.6406652499828169,0.22240486637686274,-0.424897720892897,0.006637337286942824,0.8365211486816371,44.67212235820124,2.1689964218944837,0.21576752908992025,9,0.08055400848388317,-0.24166107177734375,-2.6241955757141113,-2.97739315032959,0.2788410186767578,3,-0.03311547664984904,-2.0212651695253814,28.472675323486328,-1.6774169525521483,28.49126434326172,-3.7857700383672483,28.435495376586914,-0.03311547664984904
8200,2012-09-14,28.615192413330078,28.9931755065918,28.36733436584473,28.49126434326172,7335817.0,0.00610020173504755,-2.366655722230267,4.999923047325894,41.55248991524592,47.677446951406615,-0.06647730899215887,0.07089797359722638,-1.879186838298832,-2.44514038223749,32.82694810579683,0.6258411407470703,0.11732531073837649,-0.03191223144531108,-0.4633236505380509,0.39949918764742876,-0.247617940991681,0.18379347810105884,0.632782402038572,69.19192782865669,27.352232350310445,0.2157057095463704,9,-0.09294605255127308,-0.19518756866455078,-2.576172351837158,-3.0486516952514684,0.22926902770996094,4,-0.040493709024607916,2.609759942941886,28.441692352294922,-2.0212651695253814,28.472675323486328,-1.6774169525521483,28.49126434326172,-0.040493709024607916
8201,2012-09-17,28.336353302001953,28.54703140258789,28.21862030029297,28.54703140258789,4149152.0,-0.00974444299728805,2.1176577098573186,-1.7000030781543387,43.436741026759954,45.896148832268,0.1255059225136108,0.3341727243244641,-1.569819560114503,-2.151092696264577,31.677666965572747,0.3965721130371094,0.04312357886053775,-0.2899932861328125,-0.7398112993820938,0.15982472711646878,-0.5149022927574549,-0.06508427950817008,0.8819876014709465,46.464732832022555,2.163689628643482,0.2249090066246414,9,0.18589305877685192,0.15181255340575817,-1.9487833976745605,-2.5467405319213867,-0.07435798645019176,0,-0.027115702918807383,-2.366655722230267,28.615192413330078,2.609759942941886,28.441692352294922,-2.0212651695253814,28.472675323486328,-0.027115702918807383
8202,2012-09-18,28.19383430480957,28.50985336303711,28.05131530761719,28.30537033081055,6313457.0,-0.0050295461689601195,-1.3124966934239048,0.5294144274643465,41.36362777792937,44.703449804013694,0.2615284885220781,0.4422681193006852,-1.3971997832439058,-1.9896861170074658,30.60605258980097,0.4585380554199183,-0.004442815335181649,-0.3962630271911607,-0.8633578571928489,0.07083180281052748,-0.629810442192003,-0.16271561219031838,0.9954653650054937,34.848510758697756,-10.908114862083664,0.23354741500084394,9,0.32841205596923473,0.3284120559692383,-1.7412018775939906,-2.3391590118408203,0.38418006896972656,1,0.0013186585105395832,2.1176577098573186,28.336353302001953,-2.366655722230267,28.615192413330078,2.609759942941886,28.441692352294922,0.0013186585105395832
8203,2012-09-19,28.42930030822754,28.54083633422852,28.11328125,28.31776428222656,5184584.0,0.008351684303465001,1.555557455637796,-1.0,45.33900874985409,44.22641190724501,0.06494882485710107,0.17373977083205716,-1.5608542156214646,-2.2153890689195883,28.992657041864767,0.4275550842285192,-0.1112375788161728,-0.13415231704711772,-0.5717399915379069,0.30343535744367145,-0.3529461542925105,0.08464152019827509,0.7315389526028433,54.0405163179929,6.435144307109724,0.218793837245394,9,0.09294605255126598,0.12392807006835938,-1.9766678810119593,-2.574625015258789,0.31601905822753906,2,-0.003923277210192255,-1.3124966934239048,28.19383430480957,2.1176577098573186,28.336353302001953,-2.366655722230267,28.615192413330078,-0.003923277210192255
8204,2012-09-20,28.75151443481445,28.78869438171387,28.11328125,28.1380672454834,5745550.0,0.011333874667807553,-1.0373864038456666,5.499991449629562,53.199996798741104,44.856188587273984,-0.2723010923497391,-0.14158055106947032,-1.7984411428831173,-2.5249768967613484,27.926187804944163,0.6754131317138707,-0.14956953040749,0.17907695770263388,-0.2665395506959598,0.6246934661012276,-0.043731296496662964,0.4018852119019307,0.3814336252109456,74.34215056115079,22.048869374838233,0.22280825419929665,9,-0.3717870712280238,-0.19828605651855113,-2.2555069923400843,-2.8534641265869105,-0.01239204406737926,3,-0.01594824332161282,1.555557455637796,28.42930030822754,-1.3124966934239048,28.19383430480957,2.1176577098573186,28.336353302001953,-0.01594824332161282
8205,2012-09-21,29.06753349304199,29.315391540527344,28.683353424072266,28.96839141845703,8415790.0,0.010991388260400026,1.1250044087893625,0.16161468551688915,51.552800176912854,45.825292613313565,-0.5727855007097453,-0.4560945494753632,-2.01282988540925,-2.8331317237423512,27.188775687051102,0.6320381164550781,-0.1301145521931133,0.479295063018796,-0.013021683673315465,0.9716118097109074,0.23313668967274026,0.7254534363648517,-1.3012542724609375,80.39215982134739,30.339530294154436,0.24615837334605611,9,-0.5266981124877894,-0.4027690887451172,-2.2709980010986293,-3.0672416687011683,0.07435798645020242,4,-0.01193772158732942,-1.0373864038456666,28.75151443481445,1.555557455637796,28.42930030822754,-1.3124966934239048,28.19383430480957,-0.01193772158732942
8206,2012-09-24,28.72053337097168,28.96839141845703,28.584211349487305,28.96839141845703,4061844.0,-0.01193772158732942,2.100000769532663,-2.5000288578080503,55.58038981000072,47.21863675619932,-0.20238349485096307,-0.14431067082205118,-1.592504592369142,-2.472784857074789,26.058714023381356,0.48332214355468395,-0.1396948394912627,0.14995479583740234,-0.29177552742822144,0.5916851191030261,-0.07091036579540955,0.37081995747021423,-0.9232719039917043,52.94127410447522,1.9061487229733274,0.22086516163281253,9,-0.17969799041748047,-0.05576896667480824,-1.6668448448181152,-2.3701419830322266,0.5205001831054688,0,0.004314964087457129,1.1250044087893625,29.06753349304199,-1.0373864038456666,28.75151443481445,1.555557455637796,28.42930030822754,0.004314964087457129
8207,2012-09-25,27.95217323303223,28.67715835571289,27.94597625732422,28.67715835571289,4645888.0,-0.026752989856241416,1.0170954562076922,2.9250013466821456,45.94095438003466,46.95052868082818,0.5380460074765416,0.5975892605790243,-0.7316677416494208,-1.6911560525195988,24.786332908156503,0.7745571136474609,-0.15460281388196506,-0.5821560859680126,-1.0995651614169724,-0.06474701051905285,-0.8408606236924925,-0.3234515482435327,-0.12454916458130683,0.4525271321287108,-50.74079654984479,0.2587045377244797,9,0.5886621475219691,0.7125911712646413,-0.7807521820068395,-1.5460138320922852,1.1835212707519496,1,0.011084006954901193,2.100000769532663,28.72053337097168,1.1250044087893625,29.06753349304199,-1.0373864038456666,28.75151443481445,0.011084006954901193
8208,2012-09-26,27.685726165771484,27.914995193481445,27.17761611938477,27.88401222229004,4902648.0,-0.009532248710661051,4.666654451911704,0.27350362140589085,34.63036068039885,45.8440410350975,0.7611702732484034,0.8294550987319376,-0.3945087413760717,-1.4123602795078298,23.36693336584513,0.7745571136474609,-0.14710988172316775,-0.7996512413024917,-1.4365550885467897,-0.1627473940581936,-1.1181031649246407,-0.48119931768034263,1.6296653747558594,23.76816766445683,-24.25413813459819,0.31845192362214836,9,0.5607776641845703,0.6847066879272461,-0.43994760513305664,-1.2640752792358398,1.7969703674316406,2,0.03222917841002748,1.0170954562076922,27.95217323303223,2.100000769532663,28.72053337097168,1.1250044087893625,29.06753349304199,0.03222917841002748
8209,2012-09-27,27.976959228515625,28.13187026977539,27.431671142578125,27.809654235839844,3202803.0,0.010519249558431198,1.9350634814033068,-0.8437557113862195,41.05839405808342,45.78914149541278,0.44374692889855183,0.5071237667611932,-0.6247703266337723,-1.6963515475985709,21.733410772841527,0.7001991271972656,-0.13875222108507757,-0.47216901779174947,-1.1389964667144348,0.19465843113093584,-0.8055827422530903,-0.1387552933304086,1.2956768035888686,37.391350898011154,-9.668151176995572,0.33341372446134193,9,0.2695446014404297,0.2695446014404297,-0.3020772933959961,-1.236191749572754,1.7288093566894531,3,0.027464033230469864,4.666654451911704,27.685726165771484,1.0170954562076922,27.95217323303223,2.100000769532663,28.72053337097168,0.027464033230469864
8210,2012-09-28,27.772476196289066,28.06990623474121,27.512226104736328,27.77867317199707,5421655.0,-0.007308979884352085,-1.1176500411021906,-0.03703999270370442,40.39498457894527,45.451168556766696,0.5767734006434324,0.6852487989377671,-0.36203292576918855,-1.481784673139611,20.42418802955344,0.5576801300048828,-0.15885590841483932,-0.6376144409179645,-1.36723899936214,0.09201011752621113,-1.002426720140054,-0.2728021616958749,1.4582594375610327,33.21801887777171,-13.86779012311301,0.36481227922208814,9,0.47402763366698863,0.47402763366698863,-0.0635137557983434,-1.031708717346195,1.251682281494137,4,0.034805905948968485,1.9350634814033068,27.976959228515625,4.666654451911704,27.685726165771484,1.0170954562076922,27.95217323303223,0.034805905948968485
8211,2012-10-01,27.5679931640625,28.59660339355469,27.53701019287109,27.82204818725586,5894507.0,-0.0073627944005183465,-5.705841169440885,40.99661434289823,37.177272891028785,44.986018013777745,0.7384595040023143,0.8210457482812998,-0.07609977844326465,-1.290763769155891,18.835046348780516,1.0595932006836009,-0.17135970700228143,-0.7717678070068352,-1.5423068300457778,-0.0012287839678926105,-1.1570373185263065,-0.3864982954873639,1.6216800794982937,26.033080977674487,-20.31989776281428,0.3852695115194717,10,0.6785106658935547,0.6785106658935547,0.15800952911376953,-0.8272256851196289,1.276468276977539,0,0.05709150847735334,-1.1176500411021906,27.772476196289066,1.9350634814033068,27.976959228515625,4.666654451911704,27.685726165771484,0.05709150847735334
8212,2012-10-02,27.716707229614254,27.970762252807614,27.431671142578125,27.741493225097656,4418661.0,0.005394446547731135,1.2307646773296261,0.09756152494783603,39.86708806067902,44.37802682609163,0.5754636046982782,0.6510527574124261,-0.14195392520293737,-1.4431094104581454,18.12522786545183,0.5390911102294886,-0.18763087824905256,-0.5883536338806188,-1.4064772472614706,0.22976997950023303,-0.9974154405710429,-0.17929182719019465,1.4327248714630194,37.99125757099141,-8.742214138548263,0.4090618066904252,10,0.5297966003418004,0.5297966003418004,0.024786472320560193,-0.9759397506713832,0.7001991271972692,1,0.05499666002295567,-5.705841169440885,27.5679931640625,-1.1176500411021906,27.772476196289066,1.9350634814033068,27.976959228515625,0.05499666002295567
8213,2012-10-03,27.81585121154785,27.95217323303223,27.512226104736328,27.79106521606445,5176837.0,0.0035770476309562316,1.95832344698884,-1.0,41.76182683418806,43.1071190522524,0.4248257589320801,0.5477843076404483,-0.146588057438386,-1.5413877633469042,17.55357549314328,0.439947128295902,-0.1908576563700919,-0.4687613487243638,-1.315280420576471,0.37775772312774336,-0.8920208846504174,-0.045501812798310226,1.2941445698955718,32.97874778963904,-13.436506110044625,0.42325953592605314,10,0.4306526184082031,0.4306526184082031,-0.07435750961303711,-1.0750837326049805,0.6444301605224574,2,0.047449322409676586,1.2307646773296261,27.716707229614254,-5.705841169440885,27.5679931640625,-1.1176500411021906,27.772476196289066,0.047449322409676586
8214,2012-10-04,28.28058433532715,28.54703140258789,27.958370208740234,27.958370208740234,4562292.0,0.01670749243820957,-2.6538509349860595,12.999846094649925,45.909091545068755,42.48004031538083,-0.1270997579125357,0.05564667774105203,-0.5020713468251934,-2.0032366449206336,16.8321822859337,0.7311801910400391,-0.1642792635231629,0.015180778503417258,-0.812236909704346,0.8425984667111805,-0.39852806560046616,0.4288896226073007,0.7907638528751022,72.8723230074004,28.126235836952034,0.41370884410388187,10,-0.20758056640625,-0.03408050537109375,-0.41051435470581055,-1.5398168563842773,0.2788410186767578,3,0.04250662516807835,1.95832344698884,27.81585121154785,1.2307646773296261,27.716707229614254,-5.705841169440885,27.5679931640625,0.04250662516807835
8215,2012-10-05,27.93977928161621,28.701942443847656,27.92119026184082,28.5532283782959,6331370.0,-0.012050849079706438,-1.39999882737837,-1.903855374615972,45.22386516864256,41.32931535522992,0.04124783008043664,0.36437896955897386,-0.0629131806744212,-1.6565528570999817,15.595582189324746,0.7807521820068359,-0.1763605810421467,-0.29340267181396484,-1.11873492025979,0.5319295766318604,-0.7060687960368774,0.11926345240894776,1.0936942652096917,39.999969969428875,-4.341643328236039,0.41266612422291304,10,0.0,0.30672454833984375,0.03872871398925781,-1.1773242950439453,0.12392997741699219,4,0.0632069883512234,-2.6538509349860595,28.28058433532715,1.95832344698884,27.81585121154785,1.2307646773296261,27.716707229614254,0.0632069883512234
8216,2012-10-08,28.026531219482425,28.038923263549805,27.58658218383789,27.772476196289066,5200883.0,0.0031049614598528397,2.2444593411405007,-0.41414197945426956,47.95765311373209,41.55339299230743,-0.17243434677781266,0.25868019593842106,-0.09661817569472575,-1.7304308465593543,14.27126432376397,0.45234107971191406,-0.24448448751350682,-0.18620252609252574,-1.0106940111085976,0.6382889589235461,-0.5984482686005599,0.2260432164155084,0.9698251787946539,46.8293723010027,1.2337829910554916,0.4122457425080352,10,-0.08675193786621449,0.21997261047362926,-0.020139217376712537,-1.2516832351684606,0.05576705932616832,0,0.03559581635301634,-1.39999882737837,27.93977928161621,-2.6538509349860595,28.28058433532715,1.95832344698884,27.81585121154785,0.03559581635301634
8217,2012-10-09,27.45026016235352,28.14426231384277,27.43786811828613,27.94597625732422,4597312.0,-0.02056162614688173,-1.714289902232348,-1.9512154837159577,38.96647029969218,42.03518295000668,0.3633647831062383,0.7936541297889335,0.5304931907763688,-1.1299619876222344,13.09671090867269,0.7063941955566406,-0.35368640493892656,-0.7104233741760204,-1.590445703812989,0.16959895546094828,-1.1504345389945065,-0.2704122093575343,1.5097214303457136,0.9803255882034567,-41.74815406161204,0.44001116481848473,10,0.6165466308593714,0.7962436676025355,0.6754136085510218,-0.6754121780395543,0.613449096679684,1,0.05079009344321572,2.2444593411405007,28.026531219482425,-1.39999882737837,27.93977928161621,-2.6538509349860595,28.28058433532715,0.05079009344321572
8218,2012-10-10,27.66094017028809,27.722904205322266,27.17142105102539,27.388296127319336,4223226.0,0.007674973085446624,1.7812503005992748,-0.5500003847663425,37.39256865485314,41.627869016314435,0.16628587486556157,0.5470926017996831,0.37095363346088917,-1.3098285980374413,11.655625254270646,0.551483154296875,-0.4569095234559484,-0.45915660858154084,-1.353353753588756,0.4350405364256744,-0.9062551810851467,-0.012058036077934986,1.2633941129448552,31.983814245159337,-6.46708873065144,0.4470985725036072,10,0.27574157714843395,0.5824661254882777,0.40276861190795543,-0.8860921859741246,1.115360260009762,2,0.027329735788787612,-1.714289902232348,27.45026016235352,2.2444593411405007,28.026531219482425,-1.39999882737837,27.93977928161621,0.027329735788787612
8219,2012-10-11,27.49983215332031,27.983156204223636,27.49983215332031,27.85922622680664,2738666.0,-0.005824386878246268,-1.6896606625412494,-1.3181805462278893,31.203585082828226,40.60660240563476,0.28228074863962505,0.6682841679837956,0.5929717083262993,-1.1319869702802556,11.402937799654298,0.4833240509033274,-0.4768847650512775,-0.5731716156005895,-1.494840011077656,0.3484967798764771,-1.034005813339121,-0.11233741786205798,1.354385600624333,21.457465660727003,-11.205324959578263,0.46083419773853324,10,0.4368495941162145,0.7435741424560582,0.5390911102294957,-0.7249841690063441,1.77838134765625,3,0.03492563930554882,1.7812503005992748,27.66094017028809,-1.714289902232348,27.45026016235352,2.2444593411405007,28.026531219482425,0.03492563930554882
8220,2012-10-12,27.456457138061523,27.753887176513672,27.33872413635254,27.53701019287109,2640868.0,-0.0015772829091085239,-1.627455714156381,0.22413573498348274,33.65385658882228,40.21511170538959,0.3085629642734169,0.6539257605347331,0.6964105570174262,-1.0747309861859407,10.66151794412866,0.4151630401611328,-0.43467746112688843,-0.5586098670959458,-1.4824488651779255,0.3652291309860338,-1.0205293661369375,-0.09669036805495423,1.3304487477663471,29.299341827942126,-0.7653777078638804,0.46191949904099033,10,0.480224609375,0.7869491577148438,0.5824661254882812,-0.6816091537475586,2.0448284149169957,4,0.04017154181241378,-1.6896606625412494,27.49983215332031,1.7812503005992748,27.66094017028809,-1.714289902232348,27.45026016235352,0.04017154181241378
8221,2012-10-15,27.5679931640625,27.685726165771484,27.375904083251953,27.48744010925293,3103714.0,0.004062287622912608,-1.0408199161991871,-1.0000000000000442,44.01544768638269,40.67604055269,0.2201813605752747,0.5079157591676413,0.6346880869674933,-1.179808530720024,10.1359439178289,0.30982208251953125,-0.43473621722061395,-0.40865583419799734,-1.340112431832388,0.5228007634363934,-0.8743841330151909,0.05707246461919624,1.1542933283732708,40.76431872231899,6.666599382925739,0.4657282988171953,10,0.36868858337402344,0.6754131317138672,0.46938133239746094,-0.7931451797485352,2.3174724578857386,0,0.017981580741862402,-1.627455714156381,27.456457138061523,-1.6896606625412494,27.49983215332031,1.7812503005992748,27.66094017028809,0.017981580741862402
8222,2012-10-16,28.23101234436035,28.23101234436035,27.710512161254886,27.772476196289066,3452624.0,0.024050324459676586,1.2702689211954672,5.692349584448136,57.56011210312894,42.43140558257232,-0.40477829715804603,-0.1603990690557211,0.027616988012017174,-1.8327450512262828,10.144192192676266,0.6630191802978516,-0.39978587720420933,0.2525044441223159,-0.6809234503320383,1.18593233857667,-0.2142095031048612,0.719218391349493,0.42923953041900376,100.0,61.927281685123745,0.466713947227177,10,-0.2943305969238281,0.012393951416015625,0.004648685455322266,-1.301253318786621,1.4561672210693395,1,-0.005267755323038026,-1.0408199161991871,27.5679931640625,-1.627455714156381,27.456457138061523,-1.6896606625412494,27.49983215332031,-0.005267755323038026
8223,2012-10-17,28.31776428222656,28.454086303710934,28.026531219482425,28.026531219482425,2937812.0,0.0030729304641297084,-1.9361713275263834,0.6351365404213617,55.00910542557767,43.4425182359622,-0.46136396913368216,-0.2697665138300991,-0.01980277217210258,-1.9039594826244155,10.212577849051579,0.4275550842285085,-0.32723965478504624,0.3448331832885714,-0.5785331231718516,1.2681994897489943,-0.1168499699416401,0.8065163365187829,0.28293435960263835,87.77777967785676,47.569168507870145,0.4616831532302123,10,-0.3810825347900355,-0.07435798645019176,-0.06351375579833629,-1.3880052566528285,1.2764682769775426,2,-0.0089715777227799,1.2702689211954672,28.23101234436035,-1.0408199161991871,27.5679931640625,-1.627455714156381,27.456457138061523,-0.0089715777227799
8224,2012-10-18,28.292978286743164,28.745319366455078,28.19383430480957,28.31776428222656,4022466.0,-0.0008752808038221538,-3.9444145184045145,-0.08510707970396525,58.07691647443165,44.87063504771653,-0.4857129070244568,-0.29628493262882927,0.03405126104225431,-1.8712407291622242,10.069627973017154,0.5514850616455078,-0.2718286390873672,0.34297399520874094,-0.5197756808873244,1.2057236713048063,-0.08840084283929173,0.7743488332567736,-1.1215572357177734,67.84141805464967,25.64358921434821,0.4313748380480321,10,-0.3346080780029297,-0.049571990966796875,0.023236751556396484,-1.3632192611694336,1.580093383789066,3,0.017082759498004085,-1.9361713275263834,28.31776428222656,1.2702689211954672,28.23101234436035,-1.0408199161991871,27.5679931640625,0.017082759498004085
8225,2012-10-19,28.72053337097168,29.519874572753906,28.392120361328125,28.62138938903809,7213650.0,0.015111702977867347,-3.0444344120443523,-4.00000000000043,66.7266052628228,46.95607417539328,-0.883813634267181,-0.7917634340795772,-0.3692557516425552,-2.2766214152211575,9.552216204569483,1.2268962860107422,-0.2171824700040652,0.7878790855407729,0.00997043728215985,1.565787733799386,0.39892476141146815,1.1768334096700777,-1.5176343536376962,62.71678151839139,17.711069783671242,0.3889543241293063,10,-0.37488555908203125,-0.37488555908203125,-0.35939455032348633,-1.7907743453979492,1.437576293945309,4,0.019417471214811632,-3.9444145184045145,28.292978286743164,-1.9361713275263834,28.31776428222656,1.2702689211954672,28.23101234436035,0.019417471214811632
8226,2012-10-22,28.84446144104004,29.296802520751953,28.52224540710449,28.57181739807129,4058939.0,0.004314964087457129,-3.166659826393816,2.7499807618315724,66.48549209333868,50.013743263576224,-0.9828769020130572,-0.954888726361844,-0.4739874155450394,-2.3730759845860447,9.196244745105453,0.7745571136474645,-0.21011342605895322,0.9056107521057122,0.09980356788426903,1.7114179363271553,0.5027071599949906,1.3085143442164338,-1.5488834014892596,62.67120796688259,16.08512420273901,0.4029035921107211,10,-0.4988136291503906,-0.4988136291503906,-0.3733358383178711,-1.9147024154663086,1.3818073272705114,0,0.022771238536766214,-3.0444344120443523,28.72053337097168,-3.9444145184045145,28.292978286743164,-1.9361713275263834,28.31776428222656,0.022771238536766214
8227,2012-10-23,28.26199531555176,28.42310333251953,28.100887298583984,28.42310333251953,3933222.0,-0.020193343761292892,3.0,-0.5909097268860403,55.71427733842516,52.04948867286201,-0.3052583267595388,-0.36682891140305784,0.12230142373259767,-1.7522939692164172,9.664758774004452,0.7435741424560547,-0.18696480369032287,0.30765352249146005,-0.5110412358144352,1.1263482807973553,-0.10169385666148756,0.7170009016444077,-0.8774454146728559,15.767579207655267,-31.195557905460163,0.4093473791529472,10,0.1673040390014613,0.08365249633788707,0.2432107925414968,-1.332236289978031,1.4561653137206996,1,0.057443584158515915,-3.166659826393816,28.84446144104004,-3.0444344120443523,28.72053337097168,-3.9444145184045145,28.292978286743164,0.057443584158515915
8228,2012-10-24,28.578014373779297,28.943605422973636,28.17524528503418,28.41070938110352,4371537.0,0.011181767412353993,-1.4077724449969928,-1.0384647258692752,53.960397799798756,54.578023419192064,-0.5336265641714206,-0.6456766473203643,-0.16954542697896713,-2.0199542870942935,10.577552317049433,0.7683601379394567,-0.17544954713527616,0.5790581703186035,-0.27450951021907244,1.4326258508562795,0.15227433004976376,1.0058420105874433,-1.108051486025392,33.62447880122265,-9.645697772621652,0.426783840268838,10,-0.14871501922607422,-0.23236656188964844,-0.05576801300048828,-1.6482553482055664,1.0719852447509766,2,0.038811835460061506,3.0,28.26199531555176,-3.166659826393816,28.84446144104004,-3.0444344120443523,28.72053337097168,0.038811835460061506
8229,2012-10-25,28.745319366455078,29.024158477783203,28.5036563873291,28.813480377197266,2748026.0,0.005854325303625174,1.1265936223933168,-0.40740571845502255,61.245683032754386,57.6437819129623,-0.5651067548787658,-0.7931307874365032,-0.32222134647455647,-2.142086883192352,11.877333316204513,0.5205020904541016,-0.06079126866911011,0.7079451560974128,-0.2083172424334414,1.624207554628267,0.2498139568319857,1.16607635536284,-1.1933600113011735,45.414929337408836,1.6595839297073454,0.4581311992654277,10,-0.29743003845214844,-0.3996715545654297,-0.2075819969177246,-1.8155603408813477,1.2702713012695312,3,0.029532223383111234,-1.4077724449969928,28.578014373779297,3.0,28.26199531555176,-3.166659826393816,28.84446144104004,0.029532223383111234
8230,2012-10-26,28.73912239074707,28.931211471557614,28.54083633422852,28.75151443481445,2518701.0,-0.0002155820789119245,1.0999984609307285,0.18180546227888228,60.176973311810016,59.439506982454226,-0.39988146788046564,-0.7492145919577595,-0.32094201076409945,-2.0991005909236264,13.247356095651147,0.39037513732909446,0.05445024580101787,0.6534158706665032,-0.3050213470699603,1.6118530884029667,0.17419726179826966,1.1326344795347367,-1.1084464268891665,53.367921097792035,9.58827109855202,0.47921860886823253,10,-0.12392902374267578,-0.3934745788574219,-0.2726445198059082,-1.8093633651733398,1.1277542114257812,4,0.0394566425643621,1.1265936223933168,28.745319366455078,-1.4077724449969928,28.578014373779297,3.0,28.26199531555176,0.0394566425643621
8231,2012-10-31,29.14189147949219,29.296802520751953,28.19383430480957,28.689550399780273,3711804.0,0.014014662078713824,1.8943099603846913,-36.50253963368783,75.41898672793124,61.423826385210035,-0.6212451456827814,-1.083581195392231,-0.7260475102621875,-2.4640467523801597,14.355048911556601,1.1029682159423828,0.23265670388344617,0.9774900436401417,-0.05737590554804939,2.0123559928283328,0.4600570690460444,1.494923018234239,-1.435647571278448,87.04665360986561,36.28950122320279,0.5174329745940958,10,-0.368688583374027,-0.7962436676025426,-0.5390915870666539,-2.2121324539184606,1.0286102294921804,2,0.03487138733393236,1.0999984609307285,28.73912239074707,1.1265936223933168,28.745319366455078,-1.4077724449969928,28.578014373779297,0.03487138733393236
8232,2012-11-01,29.24103355407715,29.693374633789066,29.01176643371582,29.129497528076172,5612732.0,0.0034020466603799093,-2.9285977342560683,0.24657505365643662,74.56645204757999,63.596864898765844,-0.6281002551772588,-1.1200972074034787,-0.831815692913267,-2.5258895061929856,15.814210716252914,0.6816082000732457,0.41260087329022355,1.0004158020019531,-0.1168674499577591,2.1176990539616654,0.441774176022097,1.5590574279818092,-1.4622444192817987,70.2040488129084,16.366960627520868,0.5586416259798553,11,-0.343902587890625,-0.8086357116699219,-0.6382336616516113,-2.311274528503418,0.3717880249023402,3,0.03369358379249321,1.8943099603846913,29.14189147949219,1.0999984609307285,28.73912239074707,1.1265936223933168,28.745319366455078,0.03369358379249321
8233,2012-11-02,29.13569450378418,29.519874572753906,29.13569450378418,29.4641056060791,4105901.0,-0.0036024393631011176,-1.3396289972238677,-2.9444396942387607,75.88235258614414,65.57524668895613,-0.44090194590832965,-0.9600302030566965,-0.7358617359681716,-2.369831335261331,17.352227438017515,0.38418006896972656,0.5415952454771755,0.8290845870971673,-0.3373914663909794,1.995560640585314,0.24584656035309393,1.4123226138412406,-1.2420302390492068,62.80992786740103,4.675569905272106,0.5832380267440733,11,-0.23856353759765625,-0.7032966613769531,-0.5328946113586426,-2.205935478210449,0.38418006896972656,4,0.01999149618392071,-2.9285977342560683,29.24103355407715,1.8943099603846913,29.14189147949219,1.0999984609307285,28.73912239074707,0.01999149618392071
8234,2012-11-05,29.482696533203125,29.519874572753906,28.955997467041016,29.03035545349121,2312454.0,0.011909859549559698,1.1411814978579784,-1.3773623259109546,79.24866068257433,66.96658618003963,-0.6720702885367515,-1.2778725754063416,-1.0758252207648553,-2.674464903594526,18.044304949999674,0.5638771057128906,0.5815965870452047,1.115981006622313,-0.16327980237433337,2.3952418156189594,0.47635060212398983,1.7556114111206362,-1.4810496463249052,85.95048785854816,23.170310452180303,0.6396304044983231,11,-0.5855655670166016,-1.0502986907958984,-1.1742281913757324,-2.5529375076293945,0.06816101074218395,0,0.005674619522632041,-1.3396289972238677,29.13569450378418,-2.9285977342560683,29.24103355407715,1.8943099603846913,29.14189147949219,0.005674619522632041
8235,2012-11-06,29.705768585205078,29.978412628173828,29.433124542236328,29.526071548461914,3864795.0,0.007566202492730989,-1.9830494326333639,0.3972600429251508,79.89601571393983,68.45664436010642,-0.8277347073356793,-1.4354539984570316,-1.2949145507602147,-2.845031326104369,18.741122066211823,0.5452880859375,0.6401203978799437,1.2507535934448235,-0.1430874953108372,2.644594682200484,0.5538330490669914,1.9476741378226556,-1.6026180335122078,84.72221480003378,18.36581601827801,0.6969205443778312,11,-0.6661186218261719,-1.1308517456054688,-1.4592647552490234,-2.7760095596313477,-0.23546600341796875,1,0.010429694206728568,1.1411814978579784,29.482696533203125,-1.3396289972238677,29.13569450378418,-2.9285977342560683,29.24103355407715,0.010429694206728568
8236,2012-11-07,29.024158477783203,29.45171356201172,28.89403343200684,29.40833854675293,4611836.0,-0.022945378621220036,1.368419986796419,-2.1379321325082525,61.03448513767471,69.04777856002305,-0.13181579893683804,-0.7117645588768795,-0.6275475503104104,-2.1098937751773548,19.661721224359656,0.8117351531982386,0.6796509391812471,0.5192621231079109,-0.8814016004320209,1.9199258466478426,-0.18106973866205678,1.2195939848778785,-0.7709869599718573,11.999957785645776,-48.0311413355918,0.7003318617699663,11,0.05267047882080078,-0.44924163818359375,-0.7776546478271484,-2.0943994522094727,0.47093009948730824,2,0.0290350579857368,-1.9830494326333639,29.705768585205078,1.1411814978579784,29.482696533203125,-1.3396289972238677,29.13569450378418,0.0290350579857368
8237,2012-11-08,28.84446144104004,29.36496353149414,28.82587242126465,28.9931755065918,3417926.0,-0.006191291881234573,-4.800043094160741,0.38709469221184417,57.142842361914845,69.40138351136926,0.15555077395035966,-0.4450815406746429,-0.4516907173274234,-1.8759835486794394,20.828329616776475,0.5390911102294922,0.6464927931099567,0.2698550224304199,-1.046014648371031,1.585724693231871,-0.3880798129703038,0.9277898578311436,-0.4532706343996935,1.612873864525877,-52.64024506374821,0.6579348354007254,11,0.24166202545166016,-0.2695446014404297,-0.5979576110839844,-1.9147024154663086,0.4957160949707067,3,0.0459720931401284,1.368419986796419,29.024158477783203,-1.9830494326333639,29.705768585205078,1.1411814978579784,29.482696533203125,0.0459720931401284
8238,2012-11-09,28.416906356811523,28.943605422973636,28.38592529296875,28.72672843933105,4136403.0,-0.01482277923969788,-2.0000205210289437,2.083340814939197,51.51514020888387,68.32021208649476,0.6234073088649943,0.044282899205455806,-0.03262368574770136,-1.4083206762052853,22.202207759430575,0.5576801300048864,0.5937133857967325,-0.19549837112426616,-1.4424901836540585,1.0514934414055261,-0.8189942773891623,0.42799753514063,1.5615062713623047,1.9454511918478614,-48.499066516349316,0.623495906264896,11,0.6692171096801758,0.15801048278808594,-0.17040252685546875,-1.487147331237793,1.4685592651367152,4,0.04208463817812125,-4.800043094160741,28.84446144104004,1.368419986796419,29.024158477783203,-1.9830494326333639,29.705768585205078,0.04208463817812125
8239,2012-11-12,28.46028137207031,28.59040641784668,28.18144226074219,28.49746131896973,2571796.0,0.0015263806240606304,2.666686617701096,0.12000418626415295,46.48827916491007,66.79924607017254,0.5982611773693058,0.08068860619072993,-0.08535628015220098,-1.4123136480718337,23.154172866474802,0.40896415710448863,0.6288035028817625,-0.2001458168029835,-1.3357325099616943,0.9354408763557274,-0.7679391633823371,0.36764752977637016,1.4862815093994186,15.517179157865325,-31.99629372923749,0.5677933465793553,11,0.6196460723876989,0.11463546752930043,-0.21377754211425426,-1.5305223464965785,1.5800952911377024,0,0.0372305946955056,-2.0000205210289437,28.416906356811523,-4.800043094160741,28.84446144104004,1.368419986796419,29.024158477783203,0.0372305946955056
8240,2012-11-13,28.559425354003906,28.80108642578125,27.84063720703125,28.15665626525879,3992449.0,0.0034835910663515435,1.167833703211808,-10.832965679985618,46.12795589879066,63.54468708915692,0.5262917555572386,0.07211014156772677,-0.1881044801986782,-1.4648660465820065,24.225599797353375,0.96044921875,0.6556779217555508,-0.15615024566650249,-1.1429288372784256,0.8306283459454207,-0.6495395414724641,0.3372390501394591,1.3165327026367208,44.61539918642591,-0.940209534333043,0.49338929580596186,11,0.3500995635986328,0.015491485595703125,-0.3996715545654297,-1.6296663284301758,1.7226123809814453,1,0.03471471073567689,2.666686617701096,28.46028137207031,-2.0000205210289437,28.416906356811523,-4.800043094160741,28.84446144104004,0.03471471073567689
8241,2012-11-14,28.063709259033203,28.75151443481445,27.958370208740234,28.67715835571289,4950095.0,-0.017357355367838556,1.0813029289875773,-1.5230788901674979,47.24138534948179,60.508568567146014,0.9532258940941674,0.6396641266181646,0.28458911169859036,-0.9171517015602646,25.354927970922947,0.7931442260742152,0.6272565263395578,-0.6766521453857415,-1.5617241917307574,0.20841990095927443,-1.1191881685582494,-0.23411612221323352,1.6901295466308603,14.63414023769185,-33.25646832318955,0.4425360231725076,11,0.8458156585693359,0.5112075805664062,0.029432296752929688,-1.093672752380371,1.1277542114257812,2,0.05012143297847027,1.167833703211808,28.559425354003906,2.666686617701096,28.46028137207031,-2.0000205210289437,28.416906356811523,0.05012143297847027
8242,2012-11-15,28.082298278808594,28.46028137207031,27.90879821777344,28.082298278808594,4328448.0,0.0006623864152743852,-2.178576140011457,-0.0,42.4812043126223,56.79732987008804,0.8414750258280712,0.6422932842904956,0.2608971463867782,-0.894484529746812,25.725689175458555,0.5514831542968679,0.6039987508786524,-0.6506274223327644,-1.5559833364050952,0.25472849173956646,-1.1033053793689298,-0.19794946529659896,1.5567484309374997,21.910066698600765,-26.63733704328333,0.4526779570361649,11,0.8272266387939453,0.4926185607910156,0.010843276977539062,-1.0471992492675781,1.0410041809082067,3,0.050308927155297445,1.0813029289875773,28.063709259033203,1.167833703211808,28.559425354003906,2.666686617701096,28.46028137207031,0.050308927155297445
8243,2012-11-16,28.063709259033203,28.57181739807129,27.66713714599609,28.57181739807129,4577946.0,-0.0006619479499445635,2.5609752435293593,-100.0,39.17321880423085,52.344502994716535,0.7733362557876582,0.6755068359174636,0.2800547779264768,-0.8228515743777365,25.746968685732796,0.9046802520751989,0.48474337559193614,-0.6565136909484863,-1.5929901517574798,0.27996276986050717,-1.1247519213529849,-0.1882754605439878,1.4674328805499997,34.972650021193914,-13.393863452688379,0.46823823040449697,11,0.7590656280517578,0.5112075805664062,0.09294605255126953,-0.7900466918945312,0.9294662475585973,4,0.04548466010659902,-2.178576140011457,28.082298278808594,1.0813029289875773,28.063709259033203,1.167833703211808,28.559425354003906,0.04548466010659902
8244,2012-11-19,28.77630043029785,28.85685539245605,28.30537033081055,28.36733436584473,3730202.0,0.025391909696872217,-1.0697734349833574,-0.804879971470929,50.48230667895281,49.07631310194021,-0.05587015185675881,0.0010345523177406335,-0.4378586671722289,-1.4813773873031515,25.497655033751197,0.793146133422848,0.37441216422665846,0.031911373138427734,-0.8828356939611552,0.9466584402380107,-0.42546216041136375,0.4892849066882192,0.6057213097983833,93.22907231204589,43.61584334847441,0.45737353354979116,11,-0.2168750762939453,-0.11773204803466797,-0.6862564086914062,-1.2516822814941406,0.3965721130371094,0,0.03854439851769742,2.5609752435293593,28.063709259033203,-2.178576140011457,28.082298278808594,1.0813029289875773,28.063709259033203,0.03854439851769742
8245,2012-11-20,29.27821350097656,29.27821350097656,28.615192413330078,28.67715835571289,3403079.0,0.017441890137839033,1.2061905396571673,1.4696944257891242,51.72413959470939,48.041830263832956,-0.6982370100907218,-0.48165081894925876,-0.9367746086837307,-1.9332770283622729,24.604719339517832,0.6630210876464808,0.27450376330374127,0.505940437316891,-0.4392378551179448,1.4511187297517267,0.03335129109947488,0.9785295835343071,-1.6110763549804688,100.0,52.84482083859443,0.4725891462174176,11,-0.7621631622314418,-0.6196451187133754,-1.1881694793701136,-1.753595352172848,-0.22926902770995738,1,0.02603175095386301,-1.0697734349833574,28.77630043029785,2.5609752435293593,28.063709259033203,-2.178576140011457,28.082298278808594,0.02603175095386301
8246,2012-11-21,29.50128555297852,29.60042762756348,29.15428352355957,29.23483848571777,2400246.0,0.007619045881830155,-1.0869456600777279,0.44329887092783377,53.191502300879364,47.60279247927346,-0.9459922766195028,-0.6882807393772268,-1.1494013266732424,-2.114127888323946,23.814927722350404,0.4461441040039098,0.12270063085876615,0.6961712837219274,-0.3036336102323034,1.6959761776761582,0.19626883674481022,1.1960737306990445,-1.8019268798828207,94.8718479954144,48.54063205042761,0.49990244697711617,11,-0.867503166198734,-0.8241271972656286,-1.4112415313720739,-1.9766674041748082,0.21687507629394176,2,0.026465022366728874,1.2061905396571673,29.27821350097656,-1.0697734349833574,28.77630043029785,2.5609752435293593,28.063709259033203,0.026465022366728874
8247,2012-11-23,29.88546562194824,29.88546562194824,29.507482528686523,29.58803558349609,1380307.0,0.013022485690659336,1.541660521101176,1.116281899853222,58.6059791913143,48.39066347732128,-1.3041188359026172,-0.9956455910639228,-1.520254371051113,-2.463812799260676,23.899511537935496,0.38418006896971946,-0.05364091883320299,0.9991778373718212,-0.07575616099194704,2.0741118357355894,0.4617108381899371,1.5366448365537053,-2.110064190673828,100.0,53.45012185475315,0.5374669991818846,11,-1.1091642379760742,-1.0626907348632777,-1.7954216003417933,-2.3608474731445277,0.7683582305908274,4,-0.02322206253261694,-1.0869456600777279,29.50128555297852,1.2061905396571673,29.27821350097656,-1.0697734349833574,28.77630043029785,-0.02322206253261694
8248,2012-11-26,29.68717956542969,29.86687660217285,29.5942325592041,29.74294662475586,2034392.0,-0.006634865891897768,-1.2564167324388318,-0.1874963928202575,52.430046185565566,49.05085981294967,-1.0132493191252614,-0.7483725241097972,-1.3100713455115773,-2.2341100288211457,23.43070416896919,0.2912330627441371,-0.10715780203742753,0.7454335212707548,-0.3759779489846977,1.8668449915262073,0.18472778614302854,1.306139256398481,-1.785174282714852,87.45100642786049,43.989576737868454,0.5607057351277255,11,-0.9108781814575266,-0.8644046783447301,-1.5971355438232457,-1.7659883499145579,0.6506271362304688,0,-0.018993960152736022,1.541660521101176,29.88546562194824,-1.0869456600777279,29.50128555297852,1.2061905396571673,29.27821350097656,-0.018993960152736022
8249,2012-11-27,29.5942325592041,29.860679626464844,29.538463592529297,29.649999618530273,2216431.0,-0.003130880318918061,-2.851840029185097,1.0000000000000637,48.63221998249489,49.32911137780569,-0.8297978188460107,-0.6203730276158836,-1.2050633062881886,-2.1159042065286116,22.81516508772359,0.3222160339355469,-0.13404646355694183,0.6100408554077141,-0.5438587150519396,1.7639404258673679,0.03309107017788904,1.1869906406375392,-1.573219656135258,77.07319490261872,37.22690942748139,0.5769497852298269,11,-0.8179311752319371,-0.7714576721191406,-1.5041885375976562,-1.6358623504638707,1.2454853057861328,1,-0.020309938816959305,-1.2564167324388318,29.68717956542969,1.541660521101176,29.88546562194824,-1.0869456600777279,29.50128555297852,-0.020309938816959305
8250,2012-11-28,29.87307167053223,29.88546562194824,29.315391540527344,29.507482528686523,2660880.0,0.009422076101155863,1.9206332144427964,-6.555646761064432,61.55143050091545,50.91911639463166,-1.0087844512248338,-0.8536719195819309,-1.473945858688321,-2.3666172445080207,22.00940801923185,0.5700740814208949,-0.09398269513919644,0.832182502746587,-0.3809306405398232,2.045295646032997,0.22562593110338014,1.4387390743897939,-1.7401916043306223,98.30494326333734,52.666923363756595,0.6065565716432058,11,-1.0967702865600657,-1.0502967834472692,-1.7721834182739293,-1.79077243804932,0.4833240509033203,2,-0.02343914060528196,-2.851840029185097,29.5942325592041,-1.2564167324388318,29.68717956542969,1.541660521101176,29.88546562194824,-0.02343914060528196
8251,2012-11-29,30.15810966491699,30.213876724243164,29.81730461120605,29.959821701049805,2533387.0,0.009541636612679927,1.5599990149966985,0.5423792480983186,67.37705894166791,53.68532246452561,-1.0789520351491468,-1.1158858947392147,-1.7365206517999887,-2.6180243174302014,20.941809958424386,0.3965721130371129,-0.018840989150024967,1.0664095878601039,-0.2456118994229044,2.378431075143112,0.4103988442186015,1.7224203315016062,-1.9200744653705826,93.79321325082486,40.827111990547905,0.6560107436415034,11,-1.2176027297973597,-1.2176027297973597,-1.8124618530273402,-1.9580783843994105,0.34700012207031605,3,-0.03677833935794328,1.9206332144427964,29.87307167053223,-2.851840029185097,29.5942325592041,-1.2564167324388318,29.68717956542969,-0.03677833935794328
8252,2012-11-30,30.22626876831055,30.28823471069336,29.92884063720703,30.176698684692386,3678721.0,0.0022600588747394568,3.1428241631398386,0.2499903809157413,76.4492735439513,57.82710632449456,-0.9063151402606913,-1.1662429934811342,-1.7763668804485313,-2.651517916099664,19.47452274234666,0.3593940734863281,0.060964356907341255,1.0853069305419965,-0.3209245414676296,2.4915384025516225,0.38219119453718164,1.7884226665468113,-1.830166246788405,93.63042838937396,32.797355166437846,0.7031157360048139,11,-0.9294662475585973,-1.2485828399658239,-1.880620956420902,-1.8589334487915075,0.26644897460937145,4,-0.016810150896652942,1.5599990149966985,30.15810966491699,1.9206332144427964,29.87307167053223,-2.851840029185097,29.5942325592041,-0.016810150896652942
8253,2012-12-03,29.71816062927246,30.362590789794922,29.71196365356445,30.33780670166016,4173843.0,-0.016810150896652942,-1.0588162512712218,-12.500404017084223,66.18820598846611,59.572206247773806,-0.15515962399245353,-0.6453478742707475,-1.2528573119298017,-2.0923505571487624,17.769707838277082,0.6506271362304723,0.17139770342376437,0.5480754852294929,-0.881626757371972,1.9777777278309578,-0.16677563607123957,1.2629266065302254,-1.1328448888331941,38.46155247216019,-26.94274269241366,0.7148511213007331,12,-0.22926902770996094,-0.7032966613769531,-1.3306870460510254,-1.350825309753418,1.0286102294921875,0,0.03148456039856562,3.1428241631398386,30.22626876831055,1.5599990149966985,30.15810966491699,1.9206332144427964,29.87307167053223,0.03148456039856562
8254,2012-12-04,29.649999618530273,30.07135772705078,29.5136775970459,29.705768585205078,2881329.0,-0.0022935810729499684,-2.3962121696102403,0.09000132359414242,64.14790877441288,60.95262504551864,0.0558412572389706,-0.5944900989311108,-1.180156878084638,-1.969248625920244,16.220012527996147,0.5576801300048828,0.31120551417903997,0.471549320220948,-0.96777968228756,1.910878322729456,-0.248115181033306,1.191213821475202,-0.8514108721683264,31.95266595511389,-34.590804083184395,0.7196645012542546,12,0.10843753814697266,-0.6351356506347656,-1.262526035308838,-1.2826642990112305,1.0843791961669922,1,0.02319754104482441,-1.0588162512712218,29.71816062927246,3.1428241631398386,30.22626876831055,1.5599990149966985,30.15810966491699,0.02319754104482441
8255,2012-12-05,30.01559066772461,30.20148468017578,29.4641056060791,29.71196365356445,3001075.0,0.012330221042089029,1.1834843213446593,-5.444372242552818,76.20633634522623,63.509828828223846,-0.21696976639834986,-0.9862452567681252,-1.547054508637153,-2.271476590814956,14.206222013227352,0.7373790740966797,0.4892967004689055,0.8216492652893059,-0.6479273174263369,2.2912258480049488,0.08686097393148273,1.5564375566471291,-1.0293216761507047,61.37942746754695,-11.245660239295816,0.7347882913578216,12,-0.17659950256347656,-1.0007266998291016,-1.6188220977783203,-1.6482553482055664,0.8117351531982422,2,0.027456637665031813,-2.3962121696102403,29.649999618530273,-1.0588162512712218,29.71816062927246,3.1428241631398386,30.22626876831055,0.027456637665031813
8256,2012-12-06,29.86687660217285,30.003196716308594,29.47030258178711,30.003196716308594,2656200.0,-0.004954560688078313,6.818275944089211,-0.44897228434303565,73.15115269175857,65.12595921716209,-0.012228939726952603,-0.8128342012060479,-1.390215471198843,-2.0726809449455885,13.159245096141781,0.5452880859375,0.5802588466709793,0.6307992935180664,-0.8663467408383205,2.1279453278744533,-0.11777372366012528,1.379372310696258,-0.7154489948124265,44.827783851485464,-32.79913344662532,0.7485730171781927,12,-0.02788543701171875,-0.8520126342773438,-1.38645601272583,-1.4995412826538086,0.9852352142333984,3,0.01639003387542326,1.1834843213446593,30.01559066772461,-2.3962121696102403,29.649999618530273,-1.0588162512712218,29.71816062927246,0.01639003387542326
8257,2012-12-07,30.17050170898437,30.5546817779541,29.81110763549805,30.05276870727539,6244546.0,0.010165947743910664,-1.4742293558767143,-0.8636509913111351,75.44911724833258,67.68363377969177,-0.3030372828738308,-1.066712968805195,-1.6572496030332324,-2.3107915066357485,12.473253983579239,0.7435741424560511,0.6434231920524027,0.8681223869323702,-0.6728094235368722,2.4090541974016126,0.09765648169775076,1.6385882921669896,-0.8737345197318085,64.77274317215101,-17.49577776739612,0.7704659052346208,12,-0.2354650497436488,-1.0595922470092738,-1.6110763549804652,-1.8031663894653285,0.4833221435546946,4,0.011090570558967228,6.818275944089211,29.86687660217285,1.1834843213446593,30.01559066772461,-2.3962121696102403,29.649999618530273,0.011090570558967228
8258,2012-12-10,29.61282157897949,31.00082588195801,29.60042762756348,30.734378814697266,11339401.0,-0.018484284264945194,-1.443240185353126,-9.526277419564197,60.497681107247324,69.0020183491087,0.2715414187016343,-0.4372627446358841,-1.0601146637163943,-1.7003653618394168,12.743554697473133,1.4003982543945312,0.6737694461386425,0.2506464958190868,-1.2375200110812514,1.738813002719425,-0.4934367576310841,0.9947297492692577,-0.14251899719237926,9.67749142343623,-68.26320517392156,0.7440832534501699,12,0.5452871322631871,-0.27884006500243785,-0.9480571746826136,-1.180423736572262,1.9580764770507848,0,0.029713351076448014,-1.4742293558767143,30.17050170898437,6.818275944089211,29.86687660217285,1.1834843213446593,30.01559066772461,0.029713351076448014
8259,2012-12-11,29.519874572753906,29.860679626464844,29.160480499267575,29.767732620239254,6446436.0,-0.0031387419796417015,2.228568538900949,0.22099455969959766,53.379546249904024,68.09403121010743,0.3942959465058209,-0.27496089541886803,-0.9373681763118356,-1.5618999324624099,13.052737531733523,0.7001991271972692,0.6432182889260822,0.10471982955932546,-1.32244945915631,1.531889118274961,-0.6088648147984905,0.8183044739171415,1.4809513092041051,19.528620924455304,-53.32404618308491,0.7135846443578177,12,0.5607786178588867,-0.18589305877685547,-0.8551101684570312,-1.0874767303466797,1.8527374267578125,1,0.04156170389501379,-1.443240185353126,29.61282157897949,-1.4742293558767143,30.17050170898437,6.818275944089211,29.86687660217285,0.04156170389501379
8260,2012-12-12,29.55085754394531,29.78012466430664,29.45171356201172,29.58183860778809,5862069.0,0.0010495631041738118,-1.8648536226217316,0.12499519042088787,50.73260713427983,66.2446476759532,0.34956029849474035,-0.24017374396328606,-0.9309851328848673,-1.5475137273666029,13.929237159236491,0.3284111022949219,0.6614614022142575,0.08613119125365998,-1.2836058885383537,1.4558682710456736,-0.5987373486423451,0.770999731149665,1.4499683380127024,21.212162040314116,-46.83706774994209,0.6848685398960066,12,0.529795646667484,-0.21687602996825817,-0.886093139648434,-1.1184597015380824,1.8589344024658203,2,0.04005031897947231,2.228568538900949,29.519874572753906,-1.443240185353126,29.61282157897949,-1.4742293558767143,30.17050170898437,0.04005031897947231
8261,2012-12-13,29.47030258178711,29.87307167053223,29.414535522460934,29.507482528686523,3368059.0,-0.002725977140880076,-5.166681629878342,1.2000861909742984,43.25953865162906,62.55689935458406,0.3601646845271169,-0.051476482502192056,-0.8066376976710252,-1.4095267907286342,14.898744470687303,0.45853614807129617,0.7062138090470427,-0.06475343704223491,-1.2656399850534896,1.1361331109690198,-0.6651967110478623,0.5356898369633925,1.4937163925170935,16.83499659539993,-45.22402107376363,0.6004432740056275,12,0.6103506088256836,-0.1363210678100586,-0.6630191802978516,-0.8953857421875,2.0324363708496094,3,0.046047143064435136,-1.8648536226217316,29.55085754394531,2.228568538900949,29.519874572753906,-1.443240185353126,29.61282157897949,0.046047143064435136
8262,2012-12-14,29.49508857727051,29.71196365356445,29.39594650268555,29.402141571044922,2772718.0,0.0008410499150666162,-5.000108642512084,-2.499923049299844,46.69507649717684,60.39099607777415,0.24669619936661036,0.03689894128015325,-0.7912345310492306,-1.3771430105924232,15.988945951885544,0.31601715087889914,0.6714490180188335,-0.11060695648193075,-1.0991096950236638,0.8778957820598023,-0.6048583257527973,0.3836444127889358,1.4328596275329595,18.181808759927808,-38.98545179159744,0.49425136927086605,12,0.5855646133422816,-0.16110706329346058,-0.6692156791687047,-0.920171737670902,2.16255950927734,4,0.04600844766343526,-5.166681629878342,29.47030258178711,-1.8648536226217316,29.55085754394531,2.228568538900949,29.519874572753906,0.04600844766343526
8263,2012-12-17,29.340177536010746,29.66239356994629,29.216249465942386,29.5942325592041,3176820.0,-0.005252096153362418,1.2857087018126558,-2.7333319652786328,45.720238179390314,58.34347712277163,0.38258467265241336,0.3081416027229267,-0.6003019899231425,-1.16102924702491,17.214019600881546,0.4461441040039027,0.5780615379076366,-0.3293414115905726,-1.018003497712268,0.3593206745311228,-0.6736724546514203,0.0149896314702751,1.5524213146820074,25.217409924439256,-28.21608304659374,0.344331043060847,12,0.7404756546020472,-0.006196022033694959,-0.5096573829650914,-0.7652606964111364,2.5529365539550746,0,0.04477295050161212,-5.000108642512084,29.49508857727051,-5.166681629878342,29.47030258178711,-1.8648536226217316,29.55085754394531,0.04477295050161212
8264,2012-12-18,29.88546562194824,29.94123268127441,29.24103355407715,29.32778549194336,3255575.0,0.018585030212180387,1.0926007735257097,-2.1951155422754263,50.19158714827031,55.452949434220976,-0.14057274146444598,-0.15788486336893115,-1.1174716252759325,-1.637661672248651,18.381768276710886,0.7001991271972621,0.4544571840399456,0.16048841476440145,-0.3901083433045578,0.7110851728333607,-0.11480996427007639,0.4357867937988793,0.9724908617160111,92.30781373322803,42.70993226518054,0.2752983790344792,12,0.19518756866455433,-0.5514841079711879,-1.0549454689025843,-1.3105487823486293,1.8093605041503977,1,0.05639639199210711,1.2857087018126558,29.340177536010746,-5.000108642512084,29.49508857727051,-5.166681629878342,29.47030258178711,0.05639639199210711
8265,2012-12-19,30.04037666320801,30.16430473327637,29.922643661499023,30.05276870727539,2800153.0,0.005183490972481497,1.0526362686409676,-0.022220702156397144,48.10378407603799,52.66990847691869,-0.3258664888029408,-0.2664288351297053,-1.2308975481465332,-1.7268704908673165,19.103775490425008,0.2788391113281321,0.40217014573882537,0.2772912979126012,-0.24803148523862717,0.8026140810638296,0.014629906336988796,0.5399526894882136,0.783630300768305,86.92818084151823,41.14770128961884,0.26266139157561375,12,0.040276527404781604,-0.7063951492309606,-1.2129545211792028,-1.465459823608402,1.852737426757809,2,0.04434815685701321,1.0926007735257097,29.88546562194824,1.2857087018126558,29.340177536010746,-5.000108642512084,29.49508857727051,0.04434815685701321
8266,2012-12-20,30.28203773498535,30.300626754760746,29.99700164794922,30.01559066772461,2988164.0,0.00804454200047755,-1.0000000000000233,-21.501462213335394,50.85067570516265,49.93674830545537,-0.5614905518243916,-0.4707336011205925,-1.4302067476218312,-1.9247004541675707,19.497843719138395,0.303625106811527,0.37088333708029353,0.47991476058960103,-0.0784895162105812,1.0383190373897833,0.20071262218950991,0.7591168989896921,0.5086986996967902,98.28574242866608,56.13899068759406,0.27920213840009106,12,-0.2013845443725586,-0.9480562210083008,-1.5398168563842773,-1.7071208953857422,1.7040214538574183,3,0.03724168833337349,1.0526362686409676,30.04037666320801,1.0926007735257097,29.88546562194824,1.2857087018126558,29.340177536010746,0.03724168833337349
8267,2012-12-21,29.191463470458984,30.127126693725586,29.11090850830078,29.922643661499023,7808991.0,-0.03601389952917233,-1.2777752839251246,-2.74418554708472,43.178183309411494,48.01235966125139,0.4197428622118764,0.5957250581794895,-0.2905021942971011,-0.7945097405021926,18.915301196282297,1.1711292266845703,0.22858162024927253,-0.575959396362304,-1.1954668290844097,0.043548036359801756,-0.8857131127233551,-0.2662056800012529,1.5666678455148677,6.770927687954385,-34.36138187907604,0.30975371636105226,12,0.5143041610717773,0.1425180435180664,-0.44924259185791016,-0.616546630859375,2.652078628540039,4,0.0791764169177982,-1.0000000000000233,30.28203773498535,1.0526362686409676,30.04037666320801,1.0926007735257097,29.88546562194824,0.0791764169177982
8268,2012-12-24,29.1233024597168,29.33398056030273,28.86924743652344,29.00556945800781,1108054.0,-0.002334963809236923,-1.380944935750239,-0.16101776709996302,43.17818330941154,46.878874890085555,0.459482743892508,0.6529530583675189,-0.17978185700394178,-0.6883094862615913,18.157079416001327,0.46473312377928977,0.09780862099092502,-0.6159265518188448,-1.298885157808538,0.06703205417084845,-0.9574058548136932,-0.2744472488239964,1.5689399439501273,17.748965627519304,-23.530598848715513,0.34147930299484736,12,0.46163463592529297,0.21067905426025035,-0.3810815811157262,-0.548385620117191,3.3212966918945277,0,0.08702123086269298,-1.2777752839251246,29.191463470458984,-1.0000000000000233,30.28203773498535,1.0526362686409676,30.04037666320801,0.08702123086269298
8269,2012-12-26,28.9931755065918,29.32778549194336,28.900230407714844,29.129497528076172,1686773.0,-0.004468138642758301,-1.6538725641086354,-1.1578913261833559,35.89742510407764,45.2305213311742,0.5666273652677418,0.775501897683224,-0.0025363952344399365,-0.5152700006970399,17.47100228236137,0.4275550842285156,-0.08907867394670177,-0.7160006523132303,-1.4745397683470713,0.042538463720610764,-1.095270210330149,-0.33673109429631154,1.5896871990465193,8.657947511842815,-28.836582077328778,0.37926955801691975,12,0.591761589050293,0.6599225997924805,-0.29432964324951527,-0.41825866699219105,3.1044197082519496,2,0.1000214199619045,-1.380944935750239,29.1233024597168,-1.2777752839251246,29.191463470458984,-1.0000000000000233,30.28203773498535,0.1000214199619045
8270,2012-12-27,29.17287254333496,29.253427505493164,28.81967544555664,29.042747497558594,1634808.0,0.006197908080206815,1.9787086337767124,-0.9545416386837052,40.508454945564,44.92484536383364,0.3661826093588978,0.5698758893552416,-0.13065702616975017,-0.6513654118908363,17.245475048639015,0.43375205993652344,-0.15974859242049888,-0.5012936592102051,-1.291937426699949,0.2893501082795389,-0.8966155429550788,-0.10597177546533132,1.3071732461564665,23.849338974428267,-12.192233023220243,0.39532188374487204,12,0.38727855682373047,0.635136604309082,-0.563875675201416,-0.5979557037353516,3.7612438201904297,3,0.08644858606287165,-1.6538725641086354,28.9931755065918,-1.380944935750239,29.1233024597168,-1.2777752839251246,29.191463470458984,0.08644858606287165
8271,2012-12-28,29.0489444732666,29.37116050720215,28.97458648681641,29.00556945800781,2343278.0,-0.004248058530549881,-6.529341469156138,0.3333333333333606,33.868101298466115,43.499625897310224,0.4738900591321489,0.6392206770311333,0.04087509885818008,-0.49044585600358204,16.523180393905225,0.39657402038573863,-0.19292627717172905,-0.5697634696960456,-1.3729802928129509,0.2334533534208596,-0.9713718812544982,-0.16815505813759302,1.2982716887100416,17.53556991368105,-14.257367483302932,0.40160841155845284,12,0.5112066268920898,0.8613061904907227,-0.46163511276245117,-0.4740276336669922,3.6497058868408203,4,0.09790956842912735,1.9787086337767124,29.17287254333496,-1.6538725641086354,28.9931755065918,-1.380944935750239,29.1233024597168,0.09790956842912735
8272,2012-12-31,29.71816062927246,29.73674964904785,28.83826446533203,28.92501640319824,2902792.0,0.02303753778805051,1.1641842472802117,18.285739413392893,51.468039544670695,44.13827049345249,-0.17920051597069886,-0.07379705172633066,-0.5933535195180397,-1.1196897246266104,15.883456748888703,0.8984851837158203,-0.20169284438708956,0.12485809326171804,-0.6280099660148437,0.8777261525382798,-0.2515759363765646,0.5012921229000007,0.5068522753905818,97.97300810505584,60.76434506071791,0.37643402963828165,12,-0.15800952911376953,0.19209003448486328,-1.062690258026123,-1.1432437896728516,2.509561538696289,0,0.07631355748634139,-6.529341469156138,29.0489444732666,1.9787086337767124,29.17287254333496,-1.6538725641086354,28.9931755065918,0.07631355748634139
8273,2013-01-02,30.653823852539066,30.92027282714844,30.32541275024414,30.666217803955078,5302393.0,0.03148456039856562,1.2857080038403015,-0.015626352696731665,62.79719033354894,45.53889306959456,-1.0157430290903235,-0.9863387121010625,-1.4852320516472162,-2.0188343412077394,16.216882696932366,1.2021121978759801,-0.15061711240966247,1.0137381553649938,0.12430407973761604,1.9031722309923715,0.5690211175513049,1.4584551931786827,-1.8341484069824254,87.31556189946956,45.893011769381395,0.44471703781368827,1,-0.783849716186527,-0.7435731887817418,-1.8542857170105016,-2.0789070129394567,2.453792572021488,2,0.0388114139424538,1.1641842472802117,29.71816062927246,-6.529341469156138,29.0489444732666,1.9787086337767124,29.17287254333496,0.0388114139424538
8274,2013-01-03,30.33780670166016,30.69100379943848,30.213876724243164,30.53609275817871,3390007.0,-0.010309224467365485,-1.1388830699118193,15.998614958453052,58.344288142353015,46.67672685474067,-0.7027111162150099,-0.6494482898291274,-1.1274005620856933,-1.6731082007965448,16.892412745343517,0.47712707519531605,-0.11834917835195213,0.6633306503295948,-0.2793144540440444,1.605975754703234,0.1920080981427752,1.1346532025164144,-1.4995422363281286,72.27140571569706,27.1236484883687,0.47132255218681884,1,-0.46783256530762074,-0.4275560379028356,-1.5382685661315953,-1.7628898620605504,2.4723815917968714,3,0.06944445492283657,1.2857080038403015,30.653823852539066,1.1641842472802117,29.71816062927246,-6.529341469156138,29.0489444732666,0.06944445492283657
8275,2013-01-04,30.839717864990234,30.88928985595703,30.34400177001953,30.399770736694336,3370318.0,0.016544082051343834,1.0229904577924491,-2.218749699400765,63.3293232189337,48.063243245159676,-1.206151320208722,-1.145165457564481,-1.594586501152083,-2.1472350150150916,17.478686995208985,0.5514831542968714,-0.05283204225824889,1.1240354537963881,0.055024692517527285,2.193046215075249,0.5895300731569577,1.6585408344358186,-1.959813232421876,96.13090112241778,45.4436518633236,0.5345053806394311,1,-0.9697437286376953,-0.9294672012329102,-2.04017972946167,-2.264801025390625,2.0324325561523438,4,0.04078757644153019,-1.1388830699118193,30.33780670166016,1.2857080038403015,30.653823852539066,1.1641842472802117,29.71816062927246,0.04078757644153019
8276,2013-01-07,30.35639572143555,30.43694877624512,29.78012466430664,30.35639572143555,2627151.0,-0.015672067613282548,7.153931759524586,0.0,57.6965804754917,49.67639848583526,-0.7947485696678278,-0.6569727361455868,-1.0854346033139777,-1.6421198518877098,17.72991694970162,1.0595932006835938,-0.052261393823908264,0.6162373542785673,-0.4891462610425137,1.7216209695996483,0.0635455466180268,1.1689291619391078,-1.4356837249755898,72.91667430091651,17.36928170822452,0.5526918076605398,1,-0.48642158508301137,-0.4461450576782262,-1.556857585906986,-1.781478881835941,2.6025085449218714,0,0.08491524045687804,1.0229904577924491,30.839717864990234,-1.1388830699118193,30.33780670166016,1.2857080038403015,30.653823852539066,0.08491524045687804
8277,2013-01-08,30.505109786987305,30.51130676269531,30.09614372253418,30.22626876831055,2585191.0,0.00489893684732623,1.851052124879704,100.0,60.421294959707836,51.59229978031262,-0.8241990269471202,-0.821449639442001,-1.1872807935721212,-1.7674601760826363,17.19915181700608,0.41516304016112926,-0.051625797586957844,0.7482210159301772,-0.3940992088200268,1.8905412406803812,0.17706090355507698,1.3193811283052774,-1.544406573913573,63.58692197281191,4.02936934954748,0.5711601123751014,1,-0.6351356506347656,-0.5948591232299805,-1.5646028518676758,-1.8124608993530273,2.3546504974365234,1,0.07190731613284762,7.153931759524586,30.35639572143555,1.0229904577924491,30.839717864990234,-1.1388830699118193,30.33780670166016,0.07190731613284762
8278,2013-01-09,30.492717742919922,30.715789794921875,30.30682373046875,30.610448837280273,2229826.0,-0.00040622846971916093,1.490559462897034,-0.4222158379676235,56.00491143757632,53.82646492847915,-0.667301127397792,-0.7797355231813476,-1.1373863542507294,-1.7283630919974016,16.16290410174373,0.408966064453125,-0.08198409087488656,0.6918341636657708,-0.4940682608667082,1.8777365881982497,0.0988829513995313,1.2847853759320103,-1.4928231375646952,64.24589267473974,8.466227173293333,0.5929512122662391,1,-0.6227436065673828,-0.5824670791625977,-1.355473518371582,-1.7628898620605469,2.3670425415039062,2,0.056898976328591644,1.851052124879704,30.505109786987305,7.153931759524586,30.35639572143555,1.0229904577924491,30.839717864990234,0.056898976328591644
8279,2013-01-10,30.74677085876465,30.796342849731445,30.33780670166016,30.67241477966309,2714620.0,0.008331599629348041,4.285717426674248,-0.6315755366544858,56.850962694612576,55.642299122817874,-0.7224175511280428,-0.9878051084070947,-1.3556053024424664,-1.9598991107406327,16.029024459508655,0.4585361480712855,0.01487606742313119,0.8845424652099609,-0.36535897270686846,2.1344439031267903,0.25959174625154446,1.5094931841683774,-1.7084686889735572,87.15078707254412,33.8525300575828,0.6249507189584147,1,-0.8675022125244141,-0.8365201950073242,-1.4948930740356445,-1.9797649383544922,2.4909725189209055,3,0.07678352880178707,1.490559462897034,30.492717742919922,1.851052124879704,30.505109786987305,7.153931759524586,30.35639572143555,0.07678352880178707
8280,2013-01-11,30.734378814697266,30.783950805664066,30.54228782653809,30.77155685424805,1308492.0,-0.0004030356268730495,6.799864565377091,-0.5000000000000717,54.59120597538033,57.94486630914168,-0.5199058559237422,-0.9298756205368619,-1.3065844868323921,-1.9346284636467281,15.887909795049454,0.24166297912597656,0.12745410910014243,0.812974357604979,-0.4859614855983949,2.111910200808353,0.16350643600329207,1.462442279206666,-1.6584372317590272,93.90248709156123,44.38245215362391,0.6494679216016868,1,-0.8551101684570312,-0.8241281509399414,-1.3477282524108887,-1.9673728942871094,2.0324325561523438,4,0.0675403101938441,4.285717426674248,30.74677085876465,1.490559462897034,30.492717742919922,1.851052124879704,30.505109786987305,0.0675403101938441
8281,2013-01-14,30.82732582092285,30.82732582092285,30.43075180053711,30.72198486328125,1610278.0,0.003024203182565577,6.529341469155697,-2.8334188384975745,70.82022656840586,60.09510931177891,-0.37331910212785857,-0.9654439946483855,-1.3740519013649504,-2.0150150273802225,15.527569579441657,0.3965740203857422,0.29649995611326574,0.83807020187378,-0.5027455792296252,2.178885982977185,0.1676623113220792,1.5084780924254808,-1.7144976131004093,100.0,43.21059241048027,0.6704078905517017,1,-0.4771270751953125,-0.9170751571655273,-1.4003982543945312,-2.0603199005126953,1.549112319946289,0,0.06633155960715476,6.799864565377091,30.734378814697266,4.285717426674248,30.74677085876465,1.490559462897034,30.492717742919922,0.06633155960715476
8282,2013-01-15,30.85211181640625,30.92027282714844,30.61664581298828,30.61664581298828,1691292.0,0.000804026778948641,-1.5789456630917582,2.235274946133372,72.24884704847356,61.145293391214985,-0.24623247311731333,-0.9310900114348577,-1.3757410901153015,-2.029640318624061,15.23607204911818,0.3036270141601598,0.44768796045158155,0.7950050354003899,-0.5774865293805433,2.167496600181323,0.10875925300992506,1.4812508177908548,-1.7031347161972867,88.88888888888837,26.039129775280408,0.6862457823904663,1,-0.5019130706787109,-0.9418611526489258,-1.4251842498779297,-2.0851058959960938,1.7473983764648366,1,0.06828681493468602,6.529341469155697,30.82732582092285,6.799864565377091,30.734378814697266,4.285717426674248,30.74677085876465,0.06828681493468602
8283,2013-01-16,30.653823852539066,30.76535987854004,30.53609275817871,30.68480682373047,1346255.0,-0.006427046713921913,1.3870916492900407,-0.13158150536239296,71.00317366581085,62.551836227154745,-0.05357890332848925,-0.6633512767244092,-1.152788324866549,-1.8229341071971277,15.267424404202032,0.31601905822753906,0.6461840934329075,0.5310347557067914,-0.8225983744097896,1.8846678858233723,-0.14578180935149732,1.20785132076508,-1.469420837791315,54.25502652433034,-14.811423921797733,0.6768165650582904,1,-0.303625106811527,-0.7435731887817418,-1.130850791931156,-1.79077243804932,0.9046821594238246,2,0.07196284687014809,-1.5789456630917582,30.85211181640625,6.529341469155697,30.82732582092285,6.799864565377091,30.734378814697266,0.07196284687014809
8284,2013-01-17,31.570898056030273,31.62047004699707,30.653823852539066,30.77155685424805,3180532.0,0.029917122506569305,1.1517242843344258,-25.799372075846232,75.56146514426993,63.91096310774766,-0.868697367895578,-1.525917521081091,-2.0452193338793876,-2.7199386493318904,15.267176943487451,0.9666461944580043,0.756031010846332,1.363837337493898,-0.13016439529550894,2.8578390702833047,0.6168364710991945,2.1108382038886013,-2.3517776450345096,95.83329993346746,20.1777513228092,0.7470008663947043,1,-0.870600700378418,-1.350825309753418,-1.8248529434204102,-2.484774589538574,0.2168750762939453,3,0.0408243764908478,1.3870916492900407,30.653823852539066,-1.5789456630917582,30.85211181640625,6.529341469155697,30.82732582092285,0.0408243764908478
8285,2013-01-18,31.37261199951172,31.75059509277344,31.06278991699219,31.70722007751465,3611102.0,-0.006280659364413688,2.264706015490206,-0.41860481763842844,74.38234134489343,65.76493653768118,-0.6558393924879304,-1.288782847702528,-1.831277474108802,-2.505401453347009,14.995570267608539,0.68780517578125,0.7341554216626953,1.0989395141601577,-0.4801461145444641,2.6780251428647794,0.309396699807845,1.8884823285124703,-2.057437603075904,71.36151727367036,-11.164741043209204,0.7895428143523113,1,-0.44924259185791016,-1.0874767303466797,-1.6652946472167969,-2.2864885330200195,1.0719871520996094,4,0.05945094333244749,1.1517242843344258,31.570898056030273,1.3870916492900407,30.653823852539066,-1.5789456630917582,30.85211181640625,0.05945094333244749
8286,2013-01-22,31.40979194641113,31.45316505432129,31.192914962768555,31.31064796447754,2125250.0,0.0011851084283320823,1.8000410424789657,-0.2962988297393171,70.46480311007086,66.88088188772151,-0.5899172323928816,-1.3039989943365917,-1.8300731019130971,-2.5310939477596825,14.51780658619765,0.2602500915527344,0.7614986039951184,1.0797317504882784,-0.5791382030161749,2.7386017039927317,0.2502967737360535,1.9091667272405033,-1.948492308195057,71.93886445051297,-8.276843589294145,0.8294349767522262,1,-0.3810825347900355,-1.1246566772460902,-1.7024745941162074,-2.32366847991943,1.2145023345947301,1,0.04320370624401826,2.264706015490206,31.37261199951172,1.1517242843344258,31.570898056030273,1.3870916492900407,30.653823852539066,0.04320370624401826
8287,2013-01-23,31.50273895263672,31.60188102722168,31.366416931152344,31.40979194641113,2356189.0,0.002959172935120602,-1.6206786749174742,0.9374951904579378,62.900230135588714,67.64702840972289,-0.5883385770410783,-1.2805682431100394,-1.8769712763093302,-2.6055642703971635,15.903306294708909,0.23546409606933594,0.7199939154209147,1.057114982604979,-0.5897613894543312,2.7039913546642858,0.23367679657532392,1.8805531686346342,-1.9040815871472034,79.59195852682902,0.2630017859883367,0.8234381860296541,1,-0.4585380554199183,-1.2176036834716797,-1.7954216003417969,-2.4166154861450195,0.6754112243652273,2,0.027734070664331645,1.8000410424789657,31.40979194641113,2.264706015490206,31.37261199951172,1.1517242843344258,31.570898056030273,0.027734070664331645
8288,2013-01-24,31.65764808654785,31.924095153808594,31.527523040771484,31.527523040771484,3625303.0,0.004917322717368666,-5.0952464711314365,1.3999917916725984,71.08910565200728,69.22904429387786,-0.6265086686036945,-1.302663742597531,-1.9692986064918117,-2.7407104566570304,17.903733223523155,0.421356201171875,0.7530490097424547,1.0853068351745598,-0.5227178682614593,2.693331538610579,0.2812944834565485,1.8893191868925712,-1.929874457421299,79.02439683597898,-1.1478337205694373,0.8040123517180104,1,-0.480224609375,-1.2857627868652344,-1.9503307342529297,-2.5715246200561523,0.6196460723877024,3,0.0297514870260831,-1.6206786749174742,31.50273895263672,1.8000410424789657,31.40979194641113,2.264706015490206,31.37261199951172,0.0297514870260831
8289,2013-01-25,31.89311408996582,31.899309158325195,31.595684051513672,31.70722007751465,2581963.0,0.007437886818826067,2.062525250581966,1.42857980446477,68.39828397324564,70.76316407141846,-0.7624445985571882,-1.3805138863754536,-2.1395546897447417,-2.955437279039714,20.012265709284623,0.30362510681152344,0.76817464379452,1.1757759094238267,-0.35375622577601007,2.7053080446236635,0.4110098418239083,1.940541977023745,-1.989634738864705,96.40300992975648,17.49557816971395,0.764766067599919,1,-0.7156906127929688,-1.5212287902832031,-2.1857967376708984,-2.806990623474121,1.096769332885735,4,-0.010491546139365648,-5.0952464711314365,31.65764808654785,-1.6206786749174742,31.50273895263672,1.8000410424789657,31.40979194641113,-0.010491546139365648
8290,2013-01-28,31.694826126098636,32.029434204101555,31.51512908935547,32.01084518432617,1688064.0,-0.006217265686500273,1.9122839229494712,-1.6999958958363068,75.96149079261174,71.33441565188578,-0.46219447661363944,-1.0367549899092836,-1.8802126377524147,-2.7349780811100537,22.14882926270198,0.5143051147460866,0.8207242703202304,0.8513902664184592,-0.5527068745010375,2.2554874073379594,0.14934169595871083,1.5534388368782075,-1.6296975107809217,59.99995439797438,-18.85291595899953,0.7020485704597497,1,-0.4120626449585032,-1.2702713012695384,-1.9875087738037145,-2.608702659606937,1.4189891815185582,0,0.0029325608493888655,2.062525250581966,31.89311408996582,-5.0952464711314365,31.65764808654785,-1.6206786749174742,31.50273895263672,0.0029325608493888655
8291,2013-01-29,31.89311408996582,31.924095153808594,31.552309036254886,31.73200607299805,2389595.0,0.00625616190725542,2.333356134515543,-0.5098047499773611,76.41506831414357,71.7973291258491,-0.5513856580542047,-1.065677566133047,-1.9979027306353885,-2.916444576915147,24.46337389304485,0.3717861175537074,0.8597664465888144,0.9074697494506836,-0.29268214630445755,2.1076216452058283,0.307393801573113,1.5075456973282542,-1.6315549157697227,79.43943247068655,-1.2889387008703466,0.600075947877572,1,-0.6103506088256871,-1.4685592651367223,-2.1857967376708984,-2.806990623474121,1.3942012786865234,1,0.017291665532874978,1.9122839229494712,31.694826126098636,2.062525250581966,31.89311408996582,-5.0952464711314365,31.65764808654785,0.017291665532874978
8292,2013-01-30,31.98605918884277,32.054222106933594,31.66384506225586,31.899309158325195,2700418.0,0.00291426853504384,2.499948698655905,0.5384588063977547,77.57430655782635,72.52745500273971,-0.5213950109198642,-1.0329665521136668,-2.008107446208534,-2.9828534520400964,26.317295604838144,0.3903770446777344,0.9247857833387947,0.8870199203491183,-0.23490309397807962,2.008942934676316,0.32605841318551754,1.447981427512719,-1.547712511656126,87.35600056609049,4.35505218741109,0.5609615071635994,1,-0.6320362091064418,-1.5491104125976527,-2.278741836547848,-2.8999357223510707,1.666845321655284,2,0.019953539396491804,2.333356134515543,31.89311408996582,1.9122839229494712,31.694826126098636,2.062525250581966,31.89311408996582,0.019953539396491804
8293,2013-01-31,31.843542098999023,32.066612243652344,31.688631057739254,31.905506134033203,2866481.0,-0.00445560014137214,-1.0333259800023402,-0.7142825733257405,71.1217029479526,72.0341480920378,-0.21497587329883672,-0.8398060381095576,-1.7822008352780294,-2.811391300496119,26.688265533110766,0.3779811859130895,0.9123836307200186,0.6850169181823738,-0.46336177055962224,1.8333956069243698,0.11082757381137753,1.25920626255337,-1.2112903702427467,59.5508687953074,-21.978138479496444,0.5741893443709972,1,-0.2788410186767578,-1.4003982543945312,-2.323667526245117,-2.757418632507324,2.1315784454345703,3,0.010507878707797458,2.499948698655905,31.98605918884277,2.333356134515543,31.89311408996582,1.9122839229494712,31.694826126098636,0.010507878707797458
8294,2013-02-01,32.44459915161133,32.655277252197266,31.552309036254886,32.21532821655273,5169252.0,0.0188753201746108,2.390477139741309,-3.7000646412412266,76.84822432727347,72.30813509008003,-0.7588681547771614,-1.3438338193242494,-2.3141371780129028,-3.3867390192135716,27.518374740806813,1.1029682159423793,0.912361305648858,1.1807343482971184,-0.035182319169742016,2.3966510157639824,0.5727760145636864,1.7886926820305504,-1.611536950769601,81.5218664159554,1.4936608759781933,0.6079583337334312,2,-0.520503044128418,-1.707122802734375,-2.985139846801758,-3.358475685119629,1.654449462890618,4,-0.005156636144400206,-1.0333259800023402,31.843542098999023,2.499948698655905,31.98605918884277,2.333356134515543,31.89311408996582,-0.005156636144400206
8295,2013-02-04,32.09759521484375,32.989883422851555,32.06041717529297,32.33925628662109,3873026.0,-0.010695275819129546,-4.88237850365752,-1.0540414628464307,68.46839651811253,72.08631213541797,-0.33325588822999563,-0.9462771628574203,-1.9168002620981461,-3.014496350673511,28.272189312055573,0.9294662475585866,0.9306703588448855,0.7708365440368645,-0.4822645673553154,2.0239376554290445,0.14428598834077633,1.3973870997329527,-0.9729786057851371,37.93098873163571,-37.9362852765512,0.6265505556960895,2,0.08055496215820312,-1.192815780639652,-2.478577613830563,-3.011471748352051,2.0758094787597727,0,0.027799223026999886,2.390477139741309,32.44459915161133,-1.0333259800023402,31.843542098999023,2.499948698655905,31.98605918884277,0.027799223026999886
8296,2013-02-05,32.93411636352539,33.06424331665039,32.085205078125,32.277294158935554,3856403.0,0.026061801299518628,1.1351297388584312,-2.7179479084451965,74.48973090170287,73.374034442764,-1.0402008679827297,-1.6651535565857216,-2.699421605015445,-3.81828363926558,30.140176851120103,0.9790382385253906,0.8596548477287485,1.4784716606140123,0.11979516130616474,2.8371481599218598,0.7991334109600885,2.157809910267936,-1.4737517279840482,91.39334594021108,16.463810691435214,0.6793382496539229,2,-0.6444301605224609,-1.9828624725341797,-3.2500362396240234,-3.764341354370117,1.6358642578125,1,0.005456315940233436,-4.88237850365752,32.09759521484375,2.390477139741309,32.44459915161133,-1.0333259800023402,31.843542098999023,0.005456315940233436
8297,2013-02-06,32.69865036010742,32.81018829345703,32.33925628662109,32.75442123413086,3209258.0,-0.007149607441077399,4.62962287382014,-0.08491015320997641,73.84387844065269,73.68012030816904,-0.6897941447413274,-1.3248529493541668,-2.4240658008832625,-3.552011149853122,32.01379229835778,0.594860076904304,0.8045016082044114,1.1333286285400384,-0.25606534132016634,2.522722598400243,0.4386316436099378,1.828025613470139,-0.9175099883442712,75.81952064428793,-1.653934643621767,0.6946969849301021,2,-0.4089641571044922,-1.747396469116211,-2.963449478149414,-3.5288753509521484,1.6234703063964844,2,0.018002731062658706,1.1351297388584312,32.93411636352539,-4.88237850365752,32.09759521484375,2.390477139741309,32.44459915161133,0.018002731062658706
8298,2013-02-07,32.22772216796875,32.69865036010742,32.054222106933594,32.692455291748054,3885291.0,-0.014402068187903128,1.7013072156705977,8.332900136799033,58.54838445426029,72.58568702828178,-0.14471526723791328,-0.7560405791304063,-1.911505263243889,-3.0524053290097584,33.4188065860067,0.6444282531738281,0.7774293055028068,0.5756502151489258,-0.7468081909611897,1.8981086212590448,-0.08557898790613194,1.2368794182039835,-0.18996120722815135,44.67212235820088,-29.21988265040936,0.6612292030550592,2,0.06196403503417969,-0.8055381774902344,-2.492521286010742,-3.0393571853637695,1.8775215148925781,3,0.04422224863120472,4.62962287382014,32.69865036010742,1.1351297388584312,32.93411636352539,-4.88237850365752,32.09759521484375,0.04422224863120472
8299,2013-02-08,33.107616424560554,33.120010375976555,32.26490020751953,32.302078247070305,3672750.0,0.02730240294383357,1.059697241173381,-1.7333349750055447,69.17805504370534,71.83197194506995,-0.9322513139193873,-1.5283572730903643,-2.735687939167377,-3.897719564060175,34.95058623231053,0.8922882080078054,0.8223092414270425,1.3375021934509341,-0.06382177972392356,2.738826166625792,0.6368402068635035,2.038164180038361,-1.0533943176269602,98.83710941694538,23.60778077120719,0.7006619865874283,2,-0.7714567184448313,-1.657548904418956,-3.2175040245056223,-3.773634910583503,1.047199249267571,4,0.026202554383513155,1.7013072156705977,32.22772216796875,4.62962287382014,32.69865036010742,1.1351297388584312,32.93411636352539,0.026202554383513155
8300,2013-02-11,32.81018829345703,33.07043838500977,32.760616302490234,32.97129440307617,2895046.0,-0.00898367696693736,-1.3809565688991063,-0.19999810576462826,64.63729283915768,70.52333022562709,-0.5140260683836573,-1.1251268294318777,-2.393844909428278,-3.5698601795572813,36.56514515407744,0.3470001220703196,0.8257975482261841,0.9362835884094238,-0.44944624948718825,2.322013426306036,0.24341866946112134,1.6291485073577299,-0.7559661865234375,70.9302408819218,-4.5205247893191824,0.6928649189483057,2,-0.4740285873413086,-1.3601207733154332,-2.9200758934020996,-3.4762067794799805,2.1811485290527415,0,0.039282320159739426,1.059697241173381,33.107616424560554,1.7013072156705977,32.22772216796875,4.62962287382014,32.69865036010742,0.039282320159739426
8301,2013-02-12,32.87215042114258,33.008472442626946,32.69865036010742,32.890743255615234,2747704.0,0.001888502654460611,1.4390522237905847,0.11540738285227192,64.40674701116075,69.06026805377536,-0.4721598509337568,-1.0814896751296317,-2.4189454265189703,-3.596269537438655,38.43144678039072,0.30982208251952414,0.8342153101165621,0.8960044860839851,-0.46613592626234635,2.25814489843032,0.21493427991082115,1.5770746922571526,-0.6072502136230469,76.7439779519673,1.741985057692844,0.6810702061731668,2,-0.5359907150268555,-1.4220829010009801,-2.9820380210876465,-3.5381689071655273,1.5800971984863281,1,0.03958531023343115,-1.3809565688991063,32.81018829345703,1.059697241173381,33.107616424560554,1.7013072156705977,32.22772216796875,0.03958531023343115
8302,2013-02-13,32.95890426635742,33.15099334716797,32.82877731323242,32.927921295166016,2483843.0,0.0026391289922744754,-1.810788326511597,-1.666393106278211,63.88889906788863,68.2566231782127,-0.45416342099592555,-1.0564815486088293,-2.4692668751170785,-3.644329582706721,40.31789803423058,0.3222160339355469,0.8472028147398518,0.8774187088012724,-0.44396082594202824,2.1987982435445694,0.21672894142962207,1.5381084761729227,-0.522982025146483,82.485948412588,7.662589787823123,0.6606897673716488,2,-0.6072530746459961,-1.3353357315063477,-3.0687918663024902,-3.624922752380371,1.4375724792480469,2,0.0488813688088825,1.4390522237905847,32.87215042114258,-1.3809565688991063,32.81018829345703,1.059697241173381,33.107616424560554,0.0488813688088825
8303,2013-02-14,32.85976028442383,33.194366455078125,32.853561401367195,32.983688354492195,3731977.0,-0.0030081091632282453,-3.9998600889838234,-3.99987687761658,60.62669711247124,66.45423126545688,-0.2187091408150934,-0.825947540861705,-2.3177110511070182,-3.5104352118409388,42.499620817900926,0.3408050537109304,0.8453671705217225,0.6679779052734389,-0.5123783509310584,1.8483341614779363,0.0777997771711938,1.2581560333756876,-0.2808238220214818,64.00018058394281,-7.759163258402765,0.5901781281022479,2,-0.23546600341796875,-1.1091651916503906,-2.9696478843688965,-3.5257787704467773,1.2702713012695312,3,0.04450307517225749,-1.810788326511597,32.95890426635742,1.4390522237905847,32.87215042114258,-1.3809565688991063,32.81018829345703,0.04450307517225749
8304,2013-02-15,32.85976028442383,33.10142135620117,32.760616302490234,32.977493286132805,3422122.0,0.0,-1.1568509107589053,0.9500107735400735,63.39032844354892,65.89000147939426,-0.17167931620839028,-0.7635879184472856,-2.2620212210988058,-3.4804768709765597,43.55438565827172,0.3408050537109375,0.8343808772372512,0.6035347938537612,-0.5748256265666356,1.7818952142741544,0.014354583643566343,1.1927150040639596,-0.15773782348632892,32.50044248128112,-39.06319390397973,0.5891802102101968,2,-0.23546600341796875,-1.0936737060546875,-2.9696478843688965,-3.5257787704467773,1.4561653137207031,4,0.03790299708996603,-3.9998600889838234,32.85976028442383,-1.810788326511597,32.95890426635742,1.4390522237905847,32.87215042114258,0.03790299708996603
8305,2013-02-19,33.237743377685554,33.24393844604492,32.74822235107422,32.87215042114258,3900461.0,0.011502916941268593,1.6229537977110793,-3.105271684541608,64.84268050969825,64.81810699139375,-0.41451500736562963,-1.0484291100775565,-2.5905599795274483,-3.831045450434573,44.57863350062702,0.4957160949707031,0.8739494896997151,0.8882613182067942,-0.29087323419911826,2.0673958706127067,0.298694042003838,1.4778285944097505,-0.04337692260742898,98.86389075442261,27.127590808896485,0.5895672762029558,2,-0.5886631011962962,-1.4003982543945384,-3.3429837226867747,-3.903761863708503,0.44614410400389204,1,0.027591292396771383,-1.1568509107589053,32.85976028442383,-3.9998600889838234,32.85976028442383,-1.810788326511597,32.95890426635742,0.027591292396771383
8306,2013-02-20,32.76681137084961,33.398849487304695,32.717239379882805,33.30590438842773,3906432.0,-0.01416859145594429,-1.1359153666845945,-1.474571673031526,57.954536179877806,63.05262451797433,0.03373681420307406,-0.4960528431555957,-2.0698422415367332,-3.3296184563261804,45.7217206161448,0.6816101074218892,0.8233857510002167,0.3494783401489272,-0.7558459085229785,1.454802588820833,-0.20318378418702565,0.9021404644848801,-0.018589019775390625,7.272778150885154,-59.90643085124001,0.5526621243359534,2,-0.04027557373046875,-0.8520107269287074,-2.87205171585083,-3.4328298568725586,1.3198432922363352,2,0.06788959189477839,1.6229537977110793,33.237743377685554,-1.1568509107589053,32.85976028442383,-3.9998600889838234,32.85976028442383,0.06788959189477839
8307,2013-02-21,32.37643814086914,32.68626022338867,32.25870513916016,32.580917358398445,4453520.0,-0.011913677701570813,1.059687778523024,0.3793022926691379,55.16828163713643,62.677057538293894,0.41750251642910996,-0.0388605625386802,-1.642981219750446,-2.8984421286330004,46.23802267143117,0.508106231689446,0.8183895648771369,-0.08457984924316264,-1.1033815809636067,0.934221882477285,-0.5939807151033847,0.4248210166170594,1.022411346435554,10.3261487811237,-55.42959226380358,0.5094008658602233,2,0.45233917236328836,-0.40896701812743785,-2.246213436126709,-3.04245662689209,1.3322334289550781,3,0.06411481923144136,-1.1359153666845945,32.76681137084961,1.6229537977110793,33.237743377685554,-1.1568509107589053,32.85976028442383,0.06411481923144136
8308,2013-02-22,32.59951019287109,32.803993225097656,32.38263320922852,32.60570526123047,3474249.0,0.006889950371667286,1.0923056523715362,0.03029681174564495,51.621269212373456,60.7263035570348,0.28241351082235866,-0.197899127941092,-1.8082426159584664,-3.0747452887657545,46.478154809718994,0.4275550842285156,0.7046367614488176,0.09139909744261843,-0.855586955647496,1.0383851505327328,-0.3820939291024388,0.5648921239876756,0.799339294433608,29.89139526635805,-32.47090066378952,0.4734930265450563,2,0.22926712036134234,-0.6320390701293839,-2.469285488128655,-3.265528678894036,1.016216278076179,4,0.055122501599037754,1.059687778523024,32.37643814086914,-1.1359153666845945,32.76681137084961,1.6229537977110793,33.237743377685554,0.055122501599037754
8309,2013-02-25,31.55850601196289,32.94031143188477,31.53991508483887,32.75442123413086,3827677.0,-0.03193312337360965,-1.2713480938843,193.04310344805444,45.07362768604578,58.55256298446682,1.207554956581511,0.8608900195059945,-0.7173359900480776,-1.99720095911416,45.995538755773524,1.400396347045902,0.5790318667184522,-0.9328746795654297,-1.9357807356236378,0.07003137649277491,-1.4343277075945338,-0.4314216515363256,1.817540588378911,1.0000851616581814,-61.790136115347366,0.501453028029103,2,0.9108762741088938,0.4678306579589915,-1.428281307220459,-2.22452449798584,1.8527374267578054,0,0.0814843887969754,1.0923056523715362,32.59951019287109,1.059687778523024,32.37643814086914,-1.1359153666845945,32.76681137084961,0.0814843887969754
8310,2013-02-26,31.78777313232422,32.06041717529297,31.546112060546875,31.688631057739254,3227010.0,0.007264828071215312,-1.6774169525521172,-0.08290058755606322,38.216548521201524,55.6425409300269,0.9141378078219589,0.6734725780088695,-0.8940065077046526,-2.1849587798180607,45.339569692333214,0.5143051147460938,0.5770095916358571,-0.7082549095153823,-1.6963716841438767,0.2798618651131122,-1.2023132968296295,-0.21419652220113505,1.5148282073974642,13.333340173626961,-43.945225557139395,0.49405838731424667,2,0.6816091537475657,0.44304656982422586,-1.3275880813598633,-2.1439695358276367,1.9766693115234375,1,0.07953222942973293,-1.2713480938843,31.55850601196289,1.0923056523715362,32.59951019287109,1.059687778523024,32.37643814086914,0.07953222942973293
8311,2013-02-27,32.44459915161133,32.574722290039055,31.76298713684082,31.89311408996582,1967256.0,0.020662850982134273,1.0000093989158525,5.562573346928368,47.59674648883501,53.8323017545765,0.21264787591573509,0.06332767298331987,-1.4869221960330492,-2.792769666593024,44.94289701197939,0.8117351531982351,0.4546917867366176,-0.07900314331054403,-1.0262110091385495,0.8682047225174649,-0.5526070762245467,0.3946007896034587,0.7874947379150399,64.60200133204174,9.269335956281125,0.4736039329140045,2,0.024783134460456324,-0.14871692657470703,-1.8403468132019043,-2.7357330322265625,1.0224113464355469,2,0.038197060912573244,-1.6774169525521172,31.78777313232422,-1.2713480938843,31.55850601196289,1.0923056523715362,32.59951019287109,0.038197060912573244
8312,2013-02-28,32.62429428100586,32.79159927368164,32.28348922729492,32.38263320922852,2502886.0,0.005538522099004073,-1.3098586664354461,0.43820057619742986,53.9702192501728,53.092693103209996,-0.021795194407538077,-0.0696730339911582,-1.600100277754919,-2.924281673359957,44.48192127841275,0.5081100463867188,0.3734294147755435,0.06878023147582724,-0.8445747296353687,0.9821351925870196,-0.38789724907977075,0.5254577120314252,0.5401124563330058,77.43373498898772,19.895314836709268,0.45667748055559704,2,-0.15491199493407493,-0.24166107177734375,-1.967371940612793,-2.9154281616210938,1.3941993713378906,3,0.04482427633481367,1.0000093989158525,32.44459915161133,-1.6774169525521172,31.78777313232422,-1.2713480938843,31.55850601196289,0.04482427633481367
8313,2013-03-01,32.178150177001946,32.549938201904304,31.93648910522461,32.35165023803711,2224178.0,-0.01367521087693424,1.1521660577347446,-0.7179479084451965,39.80979147323768,50.472633439842085,0.3548063290255641,0.42459351259499556,-1.0862579121914777,-2.433642635055545,43.71480525380168,0.68780517578125,0.27319806387186674,-0.3940942764282269,-1.2637503983448752,0.4755618454884214,-0.8289223373865511,0.04073378453009724,0.921276894236918,45.57531826681888,-6.460710362427925,0.43482806095832455,3,0.29123210906983843,0.2788391113281321,-1.513482093811028,-2.4692840576171804,2.2802925109863352,4,0.047563995580956364,-1.3098586664354461,32.62429428100586,1.0000093989158525,32.44459915161133,-1.6774169525521172,31.78777313232422,0.047563995580956364
8314,2013-03-04,32.277294158935554,32.357845306396484,31.9798641204834,32.048023223876946,2644096.0,0.003081096377145709,-1.0677921888206017,-1.3214458467086159,43.892052037906595,48.14478583186522,0.18366497036772955,0.32914840945056056,-1.1327347336234261,-2.4946839068129094,42.26662359461544,0.37798118591308594,0.165909315413991,-0.2865850448608356,-1.1645895064795297,0.5914194167578586,-0.7255872756701862,0.15241718594851505,0.7597524328473071,58.706511851564294,8.686195166230895,0.4390022308093477,3,0.19208812713623047,0.17969512939452414,-1.5026397705078196,-2.4816780090332102,2.5157585144042898,0,0.04146668259802633,1.1521660577347446,32.178150177001946,-1.3098586664354461,32.62429428100586,1.0000093989158525,32.44459915161133,0.04146668259802633
8315,2013-03-05,32.989883422851555,33.02706527709961,32.41361618041992,32.5003662109375,2427036.0,0.02207710660029827,1.1758107943552205,2.135103657116072,51.17429376101975,47.39142556310322,-0.6345057129144607,-0.33008919961085326,-1.7882846147000038,-3.159198277528862,40.77352681792189,0.7497711181640554,0.09815513507912499,0.3813898086547809,-0.48748558528817654,1.2502652025977383,-0.05304788831669782,0.8158275056262596,-1.4499683380126847,97.05857944506168,48.335884742932976,0.434437696971479,3,-0.7063932418823171,-0.5328941345214773,-2.215229034423821,-3.1942672729492116,2.1315803527832173,1,0.012772400874180523,-1.0677921888206017,32.277294158935554,1.1521660577347446,32.178150177001946,-1.3098586664354461,32.62429428100586,0.012772400874180523
8316,2013-03-06,33.113815307617195,33.30590438842773,32.865955352783196,33.15099334716797,1775534.0,0.003756663313329467,1.5357284200344032,-0.07594838066143729,51.533740477620356,46.98758765649033,-0.7867766573234576,-0.4636392462372072,-1.8603516393506538,-3.2352317265134403,39.25582476056113,0.43994903564453125,0.01705560771433312,0.4963367462158246,-0.39025238806683404,1.3829258804984796,0.053042179074495266,0.9396313133571539,-1.5441572189331083,85.9729124417811,39.80585083661286,0.44329456714132764,3,-0.6909055709838938,-0.6444330215454102,-2.260156154632579,-3.2655296325683736,1.6854324340820241,2,0.01964820816285706,1.1758107943552205,32.989883422851555,-1.0677921888206017,32.277294158935554,1.1521660577347446,32.178150177001946,0.01964820816285706
8317,2013-03-07,33.287315368652344,33.553760528564446,33.008472442626946,33.113815307617195,3608358.0,0.005239506816819173,-1.838668679005376,-4.666735070798977,54.17170693796911,47.27096962600095,-0.9135504352661101,-0.6227031015769882,-1.9437435662483082,-3.3501367773227635,37.75761622063967,0.5452880859375,-0.10558544274003623,0.6404035568237276,-0.29525917534017765,1.576066288987633,0.172572190741775,1.1082349229056803,-1.6482074279785124,83.52501898773028,37.97732479861722,0.4678313660819535,3,-0.7404775619506836,-0.7404775619506836,-2.433656215667728,-3.4390296936035227,0.024784088134765625,3,0.005398306454108104,1.5357284200344032,33.113815307617195,1.1758107943552205,32.989883422851555,-1.0677921888206017,32.277294158935554,0.005398306454108104
8318,2013-03-08,33.652904510498054,33.69008255004883,33.24393844604492,33.392654418945305,2259682.0,0.01098283648882048,1.6666818674115031,1.5000000000001434,57.22346829870264,48.620951916296164,-1.2449181087750034,-0.9233893208471713,-2.2109211923733625,-3.6577741168205833,37.1149735086797,0.44614410400390625,-0.15408633816977613,0.9347335815429787,-0.0802283489327067,1.949695512018664,0.42725261630513245,1.442214546780825,-1.8989174145507874,97.82612332389488,48.53664745216658,0.5074809652378429,3,-1.0348072052002024,-1.0379056930542063,-2.7574186325073313,-3.7922248840332102,0.40277099609375,4,0.010863524179069106,-1.838668679005376,33.287315368652344,1.5357284200344032,33.113815307617195,1.1758107943552205,32.989883422851555,0.010863524179069106
8319,2013-03-11,33.975120544433594,34.006103515625,33.51658248901367,33.535171508789055,2216754.0,0.009574687196316933,-1.0519524129329367,1.6904856133561346,56.78449210811714,50.68405675928678,-1.3279341890292002,-1.2409035910732342,-2.4247574774062493,-3.9170039040793405,36.117388269557104,0.4895210266113281,-0.14867140204346185,1.2135744094848633,0.06339565510290868,2.363753163866818,0.638485032293886,1.7886637866758406,-2.0662458121582006,98.05442903648485,52.7623118046055,0.5750893771909772,3,-1.0905752182006836,-1.2021112442016602,-2.971198081970215,-4.108245849609375,-0.5824661254882884,0,0.014225766849674137,1.6666818674115031,33.652904510498054,-1.838668679005376,33.287315368652344,1.5357284200344032,33.113815307617195,0.014225766849674137
8320,2013-03-12,34.099048614501946,34.154815673828125,33.83879852294922,33.851192474365234,4122201.0,0.0036476123728914622,-1.3181665547347212,0.563374664007605,63.0938062387522,52.40595228705536,-1.2175700701949808,-1.331594164538565,-2.4424242468199537,-3.9758930676532565,35.119882761049645,0.31601715087890625,-0.129294470612912,1.2730594635009709,-0.02368275576021972,2.5698016827621615,0.6246883538703756,1.9214305731315662,-1.980451003891595,95.67314949373518,43.68931579672204,0.6483711096305957,3,-1.0533962249755788,-1.25168323516845,-2.7682623863220144,-3.9378414154052663,-0.9232711791992188,1,0.020352593020520393,-1.0519524129329367,33.975120544433594,1.6666818674115031,33.652904510498054,-1.838668679005376,33.287315368652344,0.020352593020520393
8321,2013-03-13,34.17340469360352,34.18579864501953,33.8759765625,34.09285354614258,2155590.0,0.0021805910171333043,4.882378503657565,0.3249915350756067,68.83114079622122,54.05716579217186,-1.140881663677817,-1.3739059628757744,-2.4034689399576514,-3.9858984877785417,34.272136368632,0.30982208251953125,0.023664977232542128,1.2823528289794979,-0.14785153387619232,2.7125571918351916,0.5672506475516528,1.997455010407343,-1.8104609154070417,98.94727974364103,39.97169173679197,0.7151021814278463,3,-1.1122608184814524,-1.3105478286743235,-2.6319398880004954,-3.525777816772468,-0.7745552062988281,2,0.027742599560432568,-1.3181665547347212,34.099048614501946,-1.0519524129329367,33.975120544433594,1.6666818674115031,33.652904510498054,0.027742599560432568
8322,2013-03-14,34.56998062133789,34.60715866088867,34.13003158569336,34.23537063598633,2600684.0,0.011604811732692122,1.3333333333333333,4.1540064406133865,69.92480564956675,57.40327847843063,-1.3772722596218117,-1.7324174834210808,-2.7013631371193867,-4.325750912121464,33.37031221902279,0.4771270751953125,0.22529191021475015,1.5983749389648452,-0.017368066811378924,3.2141179447410693,0.7905034360767331,2.406246441852957,-1.9518371617861803,97.27277815088426,33.188191771708986,0.807871502888112,3,-1.2764692306518555,-1.496443748474121,-2.9495105743408203,-3.7302627563476562,-1.1091651916503906,3,0.006631971330056663,4.882378503657565,34.17340469360352,-1.3181665547347212,34.099048614501946,-1.0519524129329367,33.975120544433594,0.006631971330056663
8323,2013-03-15,34.322120666503906,34.54519271850586,34.19199752807617,34.43365859985352,3217489.0,-0.0071698031175926324,1.1111098443823748,-0.33333713347623994,83.28354725573188,61.78011128041123,-0.88653635604512,-1.4433870649944183,-2.3858308396970713,-4.023418060325941,32.37212911302629,0.37798309326171875,0.3324060859015816,1.2773969650268526,-0.44581468604557273,3.000608616099278,0.4157911394906435,2.1390027905630618,-1.3857347747382818,73.863540967092,1.724866792030781,0.8616058255362125,3,-0.8117332458496094,-1.2485837936401367,-2.701650619506836,-3.3801612854003906,-1.2021102905273509,4,-0.02942770406091222,1.3333333333333333,34.56998062133789,4.882378503657565,34.17340469360352,-1.3181665547347212,34.099048614501946,-0.02942770406091222
8324,2013-03-18,34.10524368286133,34.33451461791992,33.88217163085937,33.944137573242195,1470036.0,-0.006318868981025294,-2.1739136253528715,-1.4444064434486625,77.99396355090653,64.76007459039865,-0.428117583072833,-1.189398448447406,-2.09221864988087,-3.7523805275167277,31.34649260326181,0.452342987060554,0.3909035112170969,0.9982458114624038,-0.7857684139847052,2.7822600369095163,0.10623869873884928,1.8902529241859582,-0.9015341480360135,34.67711906901465,-43.04526026344493,0.8920071127235558,3,-0.3686866760253906,-1.0317068099975586,-2.2493085861206055,-3.1632843017578125,-0.5328941345214844,0,-0.001453388714370396,1.1111098443823748,34.322120666503906,1.3333333333333333,34.56998062133789,4.882378503657565,34.17340469360352,-0.001453388714370396
8325,2013-03-19,34.154815673828125,34.33451461791992,33.745849609375,34.13622665405273,2285342.0,0.0014535005651259425,2.114737553866804,0.11538370468595832,74.21045980773022,67.27971007152196,-0.3297420525948169,-1.2297952161748924,-2.079077862567992,-3.753780697632429,29.972664182251936,0.5886650085449219,0.5794382556185127,1.0019641876220717,-0.8423233669462817,2.8462517421904217,0.079820410337895,1.9241079649062485,-0.7265542788326727,47.4819187995766,-30.582339880231707,0.9221437772841752,3,-0.3470001220703125,-1.0812788009643555,-2.261702060699463,-3.184972763061527,-0.2044830322265696,1,-0.02231489878795756,-2.1739136253528715,34.10524368286133,1.1111098443823748,34.322120666503906,1.3333333333333333,34.56998062133789,-0.02231489878795756
8326,2013-03-20,34.99133682250977,35.177230834960945,34.31592559814453,34.31592559814453,4281808.0,0.024492041083467253,-1.550461720934194,36.333880566372706,78.25439179651565,69.95556394469381,-0.9743972856589735,-1.9933137644633874,-2.8262914813714985,-4.538755423878495,28.659487760171785,1.0224151611328196,0.7754456565488894,1.7272590637207088,-0.2801068175213359,3.7346249449627535,0.7235761230996829,2.7309420043417347,-1.3744518649714053,87.01296278529327,8.502580042964468,1.0036829406210233,3,-0.780752182006843,-1.6327638626098633,-3.0982232093811106,-4.021493911743175,-1.5429153442382884,2,-0.051885968130234605,2.114737553866804,34.154815673828125,-2.1739136253528715,34.10524368286133,1.1111098443823748,34.322120666503906,-0.051885968130234605
8327,2013-03-21,34.452247619628906,34.786853790283196,34.26635360717773,34.73728179931641,2780626.0,-0.015406362026559428,1.7096812630325697,-0.4220157578153742,76.55570255738635,72.10358997343644,-0.2823799279483481,-1.3604894109675598,-2.207111916759459,-3.9414309432650505,28.700319420914926,0.7249832153320455,0.88095262734047,1.0843793869018583,-0.9442890245849611,3.1130477983886777,0.0700451811584486,2.098713592645268,-0.7063980102539062,49.35079471681193,-31.949003864745848,1.0143342057434104,3,-0.10534095764160156,-1.0936746597289968,-2.559134006500244,-3.4824047088623082,-0.8427162170410156,3,-0.030575599709902423,-1.550461720934194,34.99133682250977,2.114737553866804,34.154815673828125,-2.1739136253528715,34.10524368286133,-0.030575599709902423
8328,2013-03-22,34.39647674560547,34.56998062133789,34.216781616210945,34.54519271850586,2742217.0,-0.0016187876808264612,2.5624170369942147,0.5217478586723638,74.9999324971985,74.12752779444548,-0.12297308864833667,-1.226052030956204,-2.069847959933199,-3.8322038036811854,28.529523638975085,0.353199005126946,0.9850090809013352,0.9387601852416978,-1.1057348981547648,2.983255268638157,-0.08348735645652994,1.9610077269399255,-0.3929785156249963,45.45449699915762,-37.10441111930883,1.0222475416982297,3,0.0650634765625,-1.0379037857055593,-2.4088668823242188,-3.411142349243164,-1.0595893859863281,4,-0.027202242916856578,1.7096812630325697,34.452247619628906,-1.550461720934194,34.99133682250977,2.114737553866804,34.154815673828125,-0.027202242916856578
8329,2013-03-25,34.13003158569336,34.762069702148445,33.90076446533203,34.613353729248054,2832914.0,-0.007746292211342598,1.2063419162554136,3.249967936385837,65.03267743742903,74.34295792763179,0.18747173045292698,-0.7979901111435765,-1.731515766727746,-3.515980428949362,30.188835081567696,0.8613052368164134,1.062923812728684,0.543738746643065,-1.3126403146345638,2.40011780792069,-0.38445078399574584,1.4719282772818758,1.0471992492675852,26.83994797829573,-51.65892169498895,0.928189530638813,3,0.3315086364746094,-0.7714586257934499,-1.942586898803711,-3.1230106353759766,-1.7659873962402344,0,-0.029593327717287732,2.5624170369942147,34.39647674560547,1.7096812630325697,34.452247619628906,-1.550461720934194,34.99133682250977,-0.029593327717287732
8330,2013-03-26,34.31592559814453,34.514209747314446,34.04947662353516,34.38408660888672,3010758.0,0.005446640504402467,1.8302241839935312,0.14102604577742492,65.59483111859791,73.98336796345141,0.039757934248953575,-0.8271799536595097,-1.8414809925807987,-3.650410955665965,31.937817776364806,0.46473312377928266,1.1027192285935286,0.6032251358032212,-1.0730673505520016,2.279517622158444,-0.2349211073743902,1.4413713789808327,0.8357759094238375,32.524251534585524,-43.16909210860904,0.8381462431776101,3,0.1456146240234375,-0.9573526382446218,-2.1207351684570312,-3.3089046478271484,-1.8031692504882812,1,-0.02166854126309481,1.2063419162554136,34.13003158569336,2.5624170369942147,34.39647674560547,1.7096812630325697,34.452247619628906,-0.02166854126309481
8331,2013-03-27,33.683887481689446,34.04947662353516,33.45461654663086,33.807815551757805,3562848.0,-0.018418215608010824,-1.04254343739979,1.8181665547347212,54.597689457497395,72.2803550532215,0.6649860932700875,-0.102808066204652,-1.1422893588171448,-2.9764932307592886,32.47629632181487,0.8613090515136719,1.1100256029952078,-0.09077739715576882,-1.6577557733494004,1.4762009790378627,-0.8742665852525846,0.692711790941047,1.4427952850341939,17.20946746917531,-55.11823622230415,0.7834891880968168,3,0.6320362091064524,-0.32531452178953657,-1.4406747817993093,-2.6520805358886648,-0.15491104125975141,2,0.007910166546451824,1.8302241839935312,34.31592559814453,1.2063419162554136,34.13003158569336,2.5624170369942147,34.39647674560547,0.007910166546451824
8332,2013-03-28,34.086654663085945,34.10524368286133,33.553760528564446,33.75204849243164,4280679.0,0.011957265372515069,1.9666841095412906,-2.700003078154396,54.98573624729564,69.13615383006191,0.20836047981900663,-0.4114993650686358,-1.4726373219803222,-3.3361965783860725,32.7556576533009,0.5514831542968821,1.0813430146279828,0.2388717651367287,-1.2358493373573154,1.7135928676307728,-0.49848878611029335,0.9762323163837507,0.9731454548339826,48.341167237068504,-19.903535842448377,0.7373605512470206,3,0.22926902770995383,-0.7280817031860352,-1.765986442565925,-2.977392196655277,-0.2850341796875,3,-0.018723843425609954,-1.04254343739979,33.683887481689446,1.8302241839935312,34.31592559814453,1.2063419162554136,34.13003158569336,-0.018723843425609954
8333,2013-04-01,33.70867156982422,34.29733657836914,33.652904510498054,34.09285354614258,3843816.0,-0.011088887923961122,-1.6000046171960227,-1.1481616599213118,46.976072843014535,65.68972152918504,0.5477796214285675,0.09172864833123384,-1.018741687918613,-2.915228447774247,33.91142246438492,0.6444320678710866,1.0073905996720143,-0.21563739776611612,-1.46757188573023,1.0362970901979978,-0.8416046417481766,0.41032984621594437,1.2869212052441483,19.43129068305211,-43.182015791788174,0.6259672439820582,4,0.6072521209716797,-0.3500986099243093,-1.310547351837151,-2.599409103393551,0.5886650085449219,0,-0.0029410879343307883,1.9666841095412906,34.086654663085945,-1.04254343739979,33.683887481689446,1.8302241839935312,34.31592559814453,-0.0029410879343307883
8334,2013-04-02,33.615726470947266,34.13003158569336,33.541370391845696,33.8759765625,3189731.0,-0.002757305303011659,-1.8788045556726054,0.6774135893795117,44.475933031043056,62.38588522066422,0.6302632890585684,0.30576365861693233,-0.8789634920810556,-2.7849430231846206,35.044638310904276,0.5886611938476634,0.8847506438894115,-0.37550411224365376,-1.3742254152206925,0.623217190733385,-0.8748647637321767,0.12385653924486917,1.3182272549836043,15.204884687110837,-41.440928804262825,0.49936065148852066,4,0.7001972198486328,-0.2571535110473562,-1.217602252960198,-2.506464004516598,0.7869491577148438,1,-0.008294900649227777,-1.6000046171960227,33.70867156982422,1.9666841095412906,34.086654663085945,-1.04254343739979,33.683887481689446,-0.008294900649227777
8335,2013-04-03,33.411243438720696,33.993709564208984,33.34308242797852,33.578548431396484,4215642.0,-0.006082957403978684,-3.2856999271303393,0.6428623777905085,41.540605904588915,58.30657567711682,0.8025780813359589,0.5728002433607955,-0.6226655463425814,-2.547491462370779,35.118765161424804,0.6506271362304616,0.7177364477248176,-0.601055145263679,-1.525879098232494,0.32376880770513594,-1.0634671217480829,-0.13864316877927507,1.4635368000381703,7.142857142855707,-42.328227433231376,0.46241197648440635,4,0.6537246704101634,-0.04957199096678977,-1.1633839607238627,-2.3019809722900284,1.2083091735839986,2,-0.03134272003938532,-1.8788045556726054,33.615726470947266,-1.6000046171960227,33.70867156982422,1.9666841095412906,34.086654663085945,-0.03134272003938532
8336,2013-04-04,33.764442443847656,33.950332641601555,33.43602752685547,33.541370391845696,3767320.0,0.010571261909924523,-1.3713931420228858,-1.3333257330475485,40.972227566199166,54.35285623365157,0.2872493504094038,0.2854805514991625,-0.9200757275824571,-2.8544500309565493,34.84989277446555,0.5390892028808594,0.5957068193976198,-0.2803874969482436,-1.1133488050406157,0.5525738111441285,-0.6968681509944332,0.136093157097946,1.018435926264388,44.155953180465865,0.7012454419775977,0.4164806540461863,4,0.2881336212158274,-0.29433345794677734,-1.4143414497375417,-2.6551799774169886,1.1773223876953125,3,-0.03707113180598309,-3.2856999271303393,33.411243438720696,-1.8788045556726054,33.615726470947266,-1.6000046171960227,33.70867156982422,-0.03707113180598309
8337,2013-04-05,33.467010498046875,33.615726470947266,33.05184936523437,33.16338348388672,4301497.0,-0.008809028796949003,-1.1411892518287516,1.36111633633732,40.521979880528065,50.521972609577084,0.4807882360475517,0.629331198001239,-0.5721573166493812,-2.5091685095142395,33.996925150008984,0.7125930786132884,0.49483686560144946,-0.5868041992187472,-1.3886571891748858,0.21504879073739147,-0.9877306941968129,-0.1858777042406814,1.2294801155371573,33.3332312394911,-6.015751333294872,0.40092649497806865,4,0.43994903564453125,0.08984947204589844,-1.0843782424926758,-2.3577480316162074,1.2516822814941406,4,0.001851552960980385,-1.3713931420228858,33.764442443847656,-3.2856999271303393,33.411243438720696,-1.8788045556726054,33.615726470947266,0.001851552960980385
8338,2013-04-08,34.01849365234375,34.080459594726555,33.491798400878906,33.510387420654304,3357892.0,0.0164784110110181,-1.1590983818724685,1.6734552855742661,49.10486195248026,48.75221533347166,-0.14522199609913855,0.11240441883437313,-1.070698750271255,-3.002282626571578,33.21911228510343,0.6134490966796804,0.29380746963426674,-0.053600502014163,-0.8333352558970901,0.7261342518687641,-0.4434678789556301,0.3362668749273041,0.5464256613723109,89.65500160982745,47.661381888917354,0.38986737694146506,4,-0.23546409606934304,-0.46163368225097656,-1.5924859046936035,-2.9092311859130824,1.4437751770019531,0,-0.006375154971929864,-1.1411892518287516,33.467010498046875,-1.3713931420228858,33.764442443847656,-3.2856999271303393,33.411243438720696,-0.006375154971929864
8339,2013-04-09,34.45844268798828,34.501819610595696,34.04328155517578,34.099048614501946,4930729.0,0.012932643054117676,1.055542730109905,0.7073207354520236,52.8994175956916,47.34161383092651,-0.5964052553472214,-0.3051225636790491,-1.4590932098540748,-3.381404344121975,32.272348780983265,0.483325958251946,0.13804296979078146,0.3621824264526339,-0.4346687653814527,1.1590336182867205,-0.03624316946441297,0.7606080223696807,-1.4065933227539134,97.00842670763873,53.40775693559318,0.39842559591704435,4,-0.6816082000732493,-0.8798952102661133,-1.9952569007873535,-3.3491802215576136,0.7993431091308594,1,-0.00467537407531482,-1.1590983818724685,34.01849365234375,-1.1411892518287516,33.467010498046875,-1.3713931420228858,33.764442443847656,-0.00467537407531482
8340,2013-04-10,34.793052673339844,34.885997772216804,34.43985366821289,34.50801467895508,3869314.0,0.009710537077411319,-1.1176385380736733,0.7931071083608262,47.905783420479835,46.59806871570234,-0.9568391162964502,-0.6166917676824966,-1.7308050864682514,-3.6542067863956262,31.29620438256912,0.44614410400391336,-0.003488638050868076,0.6620922088623047,-0.1935449452615572,1.5177293629861666,0.2342736318003702,1.0899107859242392,-1.712203903198251,94.93252026263923,54.47590525262023,0.4278185770619313,4,-0.8241291046142578,-0.9976291656494141,-2.329866886138916,-3.683790206909176,0.4337501525878835,2,-0.011219971077066737,1.055542730109905,34.45844268798828,-1.1590983818724685,34.01849365234375,-1.1411892518287516,33.467010498046875,-0.011219971077066737
8341,2013-04-11,35.12146377563477,35.406497955322266,34.706302642822266,34.793052673339844,3792496.0,0.009438985000203015,-1.7901165132663996,1.1521660577347983,57.39725160969316,46.86601486707984,-1.1844418043475713,-0.9174743111568588,-1.997597483310301,-3.910357996076847,30.44446122794962,0.7001953125,-0.06036292216467132,0.9431003570556697,-0.020653319530431702,1.9068540336417712,0.4612235187626226,1.424977195348717,-1.9684090454101693,87.89483148834312,46.55717178838135,0.48187683829304945,4,-0.8922901153564524,-0.9852371215820384,-2.7512240409851145,-4.012201309204105,0.8427162170410085,3,-0.01429072451354585,-1.1176385380736733,34.793052673339844,1.055542730109905,34.45844268798828,-1.1590983818724685,34.01849365234375,-0.01429072451354585
8342,2013-04-12,34.79924774169922,35.10287475585937,34.63814163208008,34.92937469482422,2495301.0,-0.009174333848781302,-1.0547993725648626,-0.39623189415849813,54.20441658065416,47.669164171262025,-0.8387141460913057,-0.6083941720247026,-1.6192328349283969,-3.51731895698763,29.072074362659407,0.4833221435546946,-0.14509067808420184,0.6094209671020536,-0.3790819516656825,1.5979238858697897,0.11516950771818557,1.1036724264859217,-1.510986417968752,68.28483026416193,26.333251238252956,0.49425145938386705,4,-0.5700740814208984,-0.5917625427246094,-2.3531017303466797,-3.689985275268551,1.1339492797851491,4,0.004095407202523438,-1.7901165132663996,35.12146377563477,-1.1176385380736733,34.793052673339844,1.055542730109905,34.45844268798828,0.004095407202523438
8343,2013-04-15,33.31209945678711,34.718692779541016,33.31209945678711,34.538997650146484,3546871.0,-0.04273506990583853,-1.2929259010521603,9.428470919324578,43.19587314804478,47.52693529537332,0.6551618169289597,0.8423962008772534,-0.0874646110770172,-1.966979538869694,26.810189200311996,1.4871482849121094,-0.17068993300315327,-0.8272262573242202,-1.8878419697984157,0.23338945514997533,-1.3575341135613215,-0.29691840108711887,2.0943984985351562,0.0,-42.05115935920189,0.5303078562370983,4,0.9170742034912109,0.9170742034912109,-0.7652616500854492,-2.125381469726566,2.7140426635742188,0,0.0422246975030367,-1.0547993725648626,34.79924774169922,-1.7901165132663996,35.12146377563477,-1.1176385380736733,34.793052673339844,0.0422246975030367
8344,2013-04-16,34.055675506591804,34.10524368286133,33.55995941162109,33.55995941162109,3355794.0,0.022321500653817106,-1.1999861484120349,-0.4040401213839879,48.01887532124352,48.246743008334946,-0.021729664981329222,0.10004561437079218,-0.7962371666341639,-2.653777117358544,25.246415265511256,0.7931442260742188,-0.21232146134432384,-0.08117179870604474,-1.1423543513338572,0.9800107539217677,-0.611763075019951,0.4494194776078615,1.3089344787597597,35.50308359773746,-7.4328902585650525,0.530591276313905,4,0.17349815368651633,0.17349815368651633,-1.4391274452209544,-2.8007965087890696,1.3632164001464773,1,0.041302757964135406,-1.2929259010521603,33.31209945678711,-1.0547993725648626,34.79924774169922,-1.7901165132663996,35.12146377563477,0.041302757964135406
8345,2013-04-17,33.392654418945305,33.807815551757805,33.033260345458984,33.72726058959961,3107426.0,-0.01946873987327502,2.1249951904209183,-0.6749955751871838,47.793429509690206,49.00465433538951,0.7133987723147897,0.7410329842504595,-0.09421268951395945,-1.9452706880662838,24.00870051034117,1.0224151611328196,-0.19896830826834844,-0.706084823608407,-1.8180740935695,0.40590444635268597,-1.2620794585889499,-0.15009018862786405,1.930905355834966,15.143619500747132,-29.764082016443577,0.5559946349805464,4,0.8272247314453196,0.8272247314453196,-0.5638771057128835,-1.979764938354485,2.0324363708496165,2,0.0558545407853428,-1.1999861484120349,34.055675506591804,-1.2929259010521603,33.31209945678711,-1.0547993725648626,34.79924774169922,0.0558545407853428
8346,2013-04-18,33.17577743530273,33.590938568115234,33.00227737426758,33.398849487304695,2318264.0,-0.006494751238450003,-1.0652163730167759,0.6666704668529041,42.89856693097912,49.2687195632174,0.9364723328930538,0.8589580123738543,0.1329840167142251,-1.6872695403157536,21.8109183908681,0.5886611938476562,-0.16908477952087253,-0.8321838378906321,-1.9337411959206463,0.2693735201393821,-1.3829625169056357,-0.28140515887562856,2.056170362304691,8.259558093120841,-34.71787701183936,0.5507786790150055,4,1.0286102294921946,1.0286102294921946,-0.22926855087279563,-1.6885318756103445,2.236919403076179,3,0.06182297896785616,2.1249951904209183,33.392654418945305,-1.1999861484120349,34.055675506591804,-1.2929259010521603,33.31209945678711,0.06182297896785616
8347,2013-04-19,33.398849487304695,33.44222640991211,33.06424331665039,33.36786651611328,3446652.0,0.0067239434686041655,5.4208138932089165,-0.13889221403289062,47.524759113694515,49.09315258113009,0.7852972506167717,0.5828022178661385,-0.069372491204156,-1.873637034770855,19.61467875157526,0.37798309326171875,-0.0975790104677614,-0.5564418792724553,-1.669231672701855,0.5563479141569445,-1.1128367759871551,-4.6982557755370635e-05,1.6993180849023304,23.104669872963512,-21.907234885529974,0.5563948967146998,4,0.8055381774902273,0.8055381774902273,-0.43684911727905984,-1.8961124420166087,2.360847473144524,4,0.07680894835452934,-1.0652163730167759,33.17577743530273,2.1249951904209183,33.392654418945305,-1.1999861484120349,34.055675506591804,0.07680894835452934
8348,2013-04-22,33.4608154296875,33.491798400878906,32.66767120361328,33.42983245849609,3396624.0,0.0018553316456710878,16.732906509070016,1.0,48.75622286731841,48.63279761131084,0.7106365593474848,0.47130902283626597,-0.09429398429394098,-1.8949993958031826,17.6141462944508,0.824127197265625,-0.044257067094747526,-0.44769287109375,-1.5610584798676612,0.6656727376801612,-1.0043756754807092,0.10898993329320916,1.5115987306431578,55.172468694523836,6.126204767259502,0.5566828043869557,4,0.5762691497802734,0.5762691497802734,-0.27729129791259766,-1.7381038665771484,2.001453399658203,0,0.07388886254108717,5.4208138932089165,33.398849487304695,-1.0652163730167759,33.17577743530273,2.1249951904209183,33.392654418945305,0.07388886254108717
8349,2013-04-23,33.120010375976555,33.78922653198242,32.432205200195305,33.14479446411133,7387620.0,-0.010185198696878506,1.06603458539632,-0.7999261265698563,47.71178673354824,48.611242423874,0.9405253208099396,0.7721548541668781,0.251993148886676,-1.5136762112541646,16.104366130411687,1.3570213317871165,0.02998416649997182,-0.7379968643188519,-1.8996353096339291,0.4236415809962253,-1.3188160869763905,-0.15717764166131332,1.6680243478167114,50.0,-4.167202769745707,0.580819222657537,4,0.7993412017822337,0.7993412017822337,0.1719517707824778,-1.3972988128662038,2.707847595214851,1,0.08774549619382732,16.732906509070016,33.4608154296875,5.4208138932089165,33.398849487304695,-1.0652163730167759,33.17577743530273,0.08774549619382732
8350,2013-04-24,33.572349548339844,33.69628143310547,33.18817138671875,33.20676040649414,3570433.0,0.013657579427915678,-1.523095574098103,-14.75096198244921,48.51388137966206,47.62420128720388,0.33170164294971016,0.27537097828864887,-0.17990623007743523,-1.9269078400523867,14.512995570267446,0.5762710571289134,0.028262238017426,-0.24847888946533203,-1.3959185332111375,0.8989607542804734,-0.8221987113382312,0.32524093240756713,0.980102223093624,84.01815958508449,27.403800687299082,0.5737198218729026,4,0.1951904296874929,0.3470020294189453,-0.16730260848999023,-1.3787078857421875,2.0758132934570312,2,0.05500188051299948,1.06603458539632,33.120010375976555,16.732906509070016,33.4608154296875,5.4208138932089165,33.398849487304695,0.05500188051299948
8351,2013-04-25,33.950332641601555,34.20438766479492,33.535171508789055,33.64051055908203,4544862.0,0.011258761997502198,-1.5714348533485345,0.8474597493660918,53.693171218565695,47.56739624697183,-0.25689154449707274,-0.08603846532786719,-0.5346334392938914,-2.2677396530429093,14.041508856818636,0.6692161560058665,-0.024558843381008444,0.11618194580077557,-1.0307501733638702,1.2631140649654213,-0.4572841137815473,0.6896480053830985,0.3900944727080926,85.66428523765106,25.026648806687703,0.5734660595823219,4,-0.37488365173339133,-0.030981063842766332,-0.5096564292907644,-1.7566909790038991,2.3112754821777415,3,0.04343869510092069,-1.523095574098103,33.572349548339844,1.06603458539632,33.120010375976555,16.732906509070016,33.4608154296875,0.04343869510092069
8352,2013-04-26,33.448421478271484,34.01849365234375,33.17577743530273,33.956531524658196,3848334.0,-0.01478368912106176,1.666678737838317,-1.640005910019961,45.61070013916199,47.83571035709597,0.037162061287752124,0.3853640693389693,-0.017615921154600755,-1.7323069377768476,13.484937579808577,0.8427162170410227,-0.09104259072100263,-0.35381755828857564,-1.5066689253657657,0.7990338087886144,-0.9302432418271707,0.22260812525001938,0.7559661865234375,57.3426437951901,0.359997020404478,0.5764256835385937,4,-0.1301250457763672,0.4709300994873047,0.33615732192993164,-0.9697437286376953,1.908508300781243,4,0.05872550252882447,-1.5714348533485345,33.950332641601555,-1.523095574098103,33.572349548339844,1.06603458539632,33.120010375976555,0.05872550252882447
8353,2013-04-29,33.60953140258789,33.78922653198242,33.36786651611328,33.56615447998047,2313907.0,0.004816667489706994,1.0923254690622544,-0.08536914968693343,43.170514786983155,47.29700363106704,-0.08640682572018221,0.22814300008131738,-0.15823972308645295,-1.8505051081679014,12.617292698161432,0.4213600158691406,-0.24480678457023686,-0.18775062561034872,-1.34314572567353,0.9676444744528325,-0.7654481756419429,0.38994692442124546,0.5948562622070312,66.43368986604744,13.914475246455723,0.5776975500315923,4,-0.29123497009277344,0.30982017517089844,0.2432084083557129,-1.1308536529541016,0.9852333068847656,0,0.06397487463022977,1.666678737838317,33.448421478271484,-1.5714348533485345,33.950332641601555,-1.523095574098103,33.572349548339844,0.06397487463022977
8354,2013-04-30,33.33688735961914,33.597137451171875,32.93411636352539,33.54756546020508,2889075.0,-0.008112104858080782,3.2800118200398924,-4.856916717966757,38.167183614560095,46.227420753830366,0.08219873006822809,0.5047023778338797,0.13214467413197895,-1.535010737486175,12.16297895359618,0.6754150390625,-0.37973211821054775,-0.44645271301269673,-1.6176929908400908,0.7247875648146973,-1.0320728519263938,0.13916742590100029,0.6902820587158232,31.70747821282065,-14.808649656018286,0.5856201389136958,4,-0.018590927124023438,0.5824642181396484,0.5731692314147949,-0.700200080871582,1.7597885131835866,1,0.06375464652110963,1.0923254690622544,33.60953140258789,1.666678737838317,33.448421478271484,-1.5714348533485345,33.950332641601555,0.06375464652110963
8355,2013-05-01,32.364044189453125,33.31829833984375,32.24011611938477,33.14479446411133,4803559.0,-0.029182183677544438,-1.0963941211157127,3.705891938871587,29.717435113784177,44.76285055191981,0.9988266203493978,1.4704607355139458,1.099604054450765,-0.5303766968462824,12.407124083244412,1.096771240234368,-0.35869097240078673,-1.3669359207153349,-2.6917740701613937,-0.04209777126927605,-2.029354995438368,-0.7045168459923019,1.5036288070678694,6.309110894465231,-33.52819527500793,0.6624190747230302,5,0.8582077026367188,1.4592628479003906,1.5460124015808105,0.37798309326171875,3.6001358032226562,2,0.10702660524938601,3.2800118200398924,33.33688735961914,1.0923254690622544,33.60953140258789,1.666678737838317,33.448421478271484,0.10702660524938601
8356,2013-05-02,32.51275634765625,32.68626022338867,32.31447219848633,32.432205200195305,4446096.0,0.004594980693160444,-1.3529610584003284,-0.10317146221460927,32.7408773332167,43.12019702075561,0.8338640739476233,1.2892688343285457,0.9623070214670548,-0.6437359438326453,12.664463119071574,0.37178802490234375,-0.42936347612638315,-1.1556394577026339,-2.587737299419331,0.2764583840140631,-1.8716883785609824,-0.4395905368442854,1.159609823608399,15.33084079272196,-20.044355132039904,0.7160489208583474,5,0.7094955444335938,1.3105506896972656,1.3973002433776855,0.24476242065430398,3.228351593017578,3,0.096436194477453,-1.0963941211157127,32.364044189453125,3.2800118200398924,33.33688735961914,1.0923254690622544,33.60953140258789,0.096436194477453
8357,2013-05-03,33.528976440429695,33.937942504882805,32.79159927368164,32.87215042114258,4181590.0,0.031256042456292654,-1.8030408320313238,8.154148512975311,51.76234490788248,43.454210580818284,-0.18098931209976854,0.29294873542585265,-0.01786920328158459,-1.6231829726244769,13.155768836468562,1.4251861572265554,-0.4286925686872465,-0.14251766204833416,-1.5730482822324774,1.288012958135809,-0.8577829721404058,0.5727476480437375,-1.2888603210449219,75.91237431893565,34.572751245578694,0.7152653100920703,5,-0.30672454833985086,0.294330596923821,0.3082718849182058,-0.7249851226806712,1.5738983154296733,4,0.08150059958450018,-1.3529610584003284,32.51275634765625,-1.0963941211157127,32.364044189453125,3.2800118200398924,33.33688735961914,0.08150059958450018
8358,2013-05-06,33.801620483398445,33.93174362182617,33.21915435791016,33.504188537597656,2446725.0,0.00813159457620638,1.5555570756265478,0.45283216113089575,47.76444555738984,43.46006156124513,-0.44723808988231184,0.003398264560409814,-0.2577494633594952,-1.8481906508186725,12.881040847940175,0.7125892639160085,-0.36444529724715835,0.14097003936768004,-1.2817521328252894,1.5636922115606495,-0.5703910467288011,0.8523311254641612,-1.527547836303711,91.97079143964577,47.83186174639611,0.7113610860964845,5,-0.5793685913086009,0.02168655395507102,0.035627841949455785,-0.9976291656494212,0.8365211486816335,0,0.04601286191051601,-1.8030408320313238,33.528976440429695,-1.3529610584003284,32.51275634765625,-1.0963941211157127,32.364044189453125,0.04601286191051601
8359,2013-05-07,34.29733657836914,34.38408660888672,33.832603454589844,33.8759765625,2647808.0,0.01466545354576021,-1.1707395812217993,1.4166602539437907,58.20224765733572,44.53654670320887,-0.8475128236671026,-0.5322975158993586,-0.680706182229585,-2.2914201036502604,12.167441616762902,0.5824661254882741,-0.3381925133025021,0.6447414398193345,-0.7606808650711301,2.050163744709799,-0.057969712625897785,1.3474525922645668,-1.9899865341186427,95.95376751021743,46.15821796899278,0.7027111524452309,5,-0.9852352142333984,-0.474029541015625,-0.46008825302124023,-1.4406747817993164,0.55767822265625,1,0.008672047475870137,1.5555570756265478,33.801620483398445,-1.8030408320313238,33.528976440429695,-1.3529610584003284,32.51275634765625,0.008672047475870137
8360,2013-05-08,34.40267562866211,34.501819610595696,34.17960357666016,34.241565704345696,1974680.0,0.0030713478305310904,-1.2608940042826682,0.38235693527799836,61.3532197531283,45.38766320704916,-0.919364832216516,-0.7045023755726021,-0.7179527620722581,-2.3436218253169585,10.959557436049353,0.32221603393553266,-0.3206992856004689,0.76959934234619,-0.5788199234519738,2.1180186081443537,0.09538970944710456,1.4438089752452754,-2.0122561218261623,95.46738751308018,38.74819617881296,0.674209632899082,5,-1.031707763671875,-0.5793685913085938,-0.565427303314209,-1.5460138320922852,0.5638771057128906,2,0.02017285665892854,-1.1707395812217993,34.29733657836914,1.5555570756265478,33.801620483398445,-1.8030408320313238,33.528976440429695,0.02017285665892854
8361,2013-05-09,34.619552612304695,34.724891662597656,34.19199752807617,34.198192596435554,3961625.0,0.0063040731477843615,-1.4571478826787814,2.6153572950702073,61.30885907747982,47.131903089084474,-1.1525308618996277,-1.0128379827546965,-0.8839879319178294,-2.504274657537273,9.179427317825507,0.5328941345214844,-0.2587604104118313,1.0115718841552805,-0.23505357644803837,2.2581973447585995,0.38825915385361753,1.6348846144569436,-2.1024490992431595,94.55131304002988,32.192951072970814,0.6233127303016595,5,-1.1370487213134837,-0.796245574951179,-0.9062328338623118,-1.7040252685546875,0.45233917236327414,3,0.038840114296947004,-1.2608940042826682,34.40267562866211,-1.1707395812217993,34.29733657836914,1.5555570756265478,33.801620483398445,0.038840114296947004
8362,2013-05-10,34.94176483154297,34.98514175415039,34.56378173828125,34.63814163208008,3034481.0,0.009307232327541826,1.158733571114477,0.7205790488606426,63.088705512048875,49.345035391869544,-1.3864338282314037,-1.3953669224888046,-1.1563589525600406,-2.7682140400034783,7.556924236115401,0.4213600158691406,-0.2228723924998519,1.3266582489013672,0.05009181661309725,2.603224681189637,0.6883750327572358,1.9649414650454986,-2.2480382665185417,97.5437580868487,32.86050502581564,0.6382832161441333,5,-1.3291358947753906,-1.1184577941894531,-1.180422306060791,-1.8217544555663991,0.7559661865234375,4,0.022876437781106818,-1.4571478826787814,34.619552612304695,-1.2608940042826682,34.40267562866211,-1.1707395812217993,34.29733657836914,0.022876437781106818
8363,2013-05-13,34.718692779541016,34.84262466430664,34.43365859985352,34.755870819091804,2533549.0,-0.0063841094769369056,2.88223791417701,-0.12244795396582442,64.4295228067615,52.26307307989193,-1.1057643451495736,-1.1188788453593261,-0.870627442726672,-2.4851012193467525,8.10873969251729,0.508106231689446,-0.26073988528423797,1.0332565307617188,-0.32537031108629577,2.3918833726097333,0.35394310983770794,1.7125699516857296,-1.79582469560399,76.88155138003052,9.91379093727339,0.6793134209240087,5,-1.1060638427734375,-0.8953857421875,-0.9867830276489258,-1.5336198806762695,0.3346099853515625,0,0.011065565710029812,1.158733571114477,34.94176483154297,-1.4571478826787814,34.619552612304695,-1.2608940042826682,34.40267562866211,0.011065565710029812
8364,2013-05-14,35.4622688293457,35.67294692993164,34.774463653564446,34.78065872192383,3872219.0,0.021417167245503688,-1.589288070005684,-18.33367535398788,66.2061791596474,56.31737797387673,-1.69432634606315,-1.8463359753572348,-1.5448079096194647,-3.1724097922646664,9.0079667409997,0.954254150390625,-0.17392197882238492,1.706502914428711,0.1377958084497024,3.2752100204077195,0.9221493614392031,2.4908564674182188,-2.333173378387343,85.89218613894765,20.21034444762067,0.7843535529895049,5,-1.4685592651367188,-1.5057373046875,-1.7923240661621094,-2.1904449462890625,-1.3384323120117188,1,-0.02323955078090334,2.88223791417701,34.718692779541016,1.158733571114477,34.94176483154297,-1.4571478826787814,34.619552612304695,-0.02323955078090334
8365,2013-05-15,35.25778579711914,35.47465896606445,35.059497833251946,35.31974792480469,2994942.0,-0.005766214034713668,1.23334461989928,-0.09090552943810164,61.555329144198865,59.51898373065253,-1.1579720454499451,-1.5757468987194656,-1.2948470150570586,-2.9147505911041804,9.764431712474957,0.4151611328125071,-0.0779904951731396,1.4087633132934556,-0.28576518444265986,3.103291811029571,0.5614990644253979,2.2560275621615133,-1.8234281686839893,71.96655521840596,8.448328816766377,0.8472642488680593,5,-1.0255126953125,-1.3012542724609375,-1.580094814300537,-1.9116058349609375,-1.1525421142578125,2,-0.01142360437525436,-1.589288070005684,35.4622688293457,2.88223791417701,34.718692779541016,1.158733571114477,34.94176483154297,-0.01142360437525436
8366,2013-05-16,35.22680282592773,35.52423095703125,35.00992584228516,35.09667587280273,2635058.0,-0.000878755443398993,-2.3877427946832865,-2.100104660469125,67.14455513124517,61.228118199915045,-0.7839564072772518,-1.4579790869816804,-1.2218038576807189,-2.8340903987486783,10.53837770211288,0.5143051147460866,0.0862161710844731,1.275229072570795,-0.49433596223068577,3.044794107372276,0.3904465551700582,2.160011589971532,-1.5238144813129963,63.999975374916104,-0.28705193319963485,0.8847825174007391,5,-0.7807521820068288,-1.2702713012695241,-1.3446292877197195,-1.8806228637695241,-2.1005973815917827,3,-0.007387843081835932,1.23334461989928,35.25778579711914,-1.589288070005684,35.4622688293457,2.88223791417701,34.718692779541016,-0.007387843081835932
8367,2013-05-17,35.96417999267578,36.112892150878906,35.33833694458008,35.44367980957031,3550099.0,0.020932276210015033,-1.1186272668461361,3.9999413696060038,70.43008439374387,63.7465225150655,-1.2734945590300981,-2.101035209389714,-1.913278542495128,-3.49958483764496,11.557913875458706,0.886089324951179,0.44379841833260514,1.8843397140502915,-0.07793585482829002,3.846615282928873,0.9032019296110008,2.8654774984895823,-2.0247966178230214,91.14404556100504,26.007903938633973,0.9811377844392924,5,-0.9914321899414062,-1.7876758575439453,-1.781479835510254,-2.503366470336914,-2.4352035522460866,4,-0.024810469978448824,-2.3877427946832865,35.22680282592773,1.23334461989928,35.25778579711914,-1.589288070005684,35.4622688293457,-0.024810469978448824
8368,2013-05-20,35.93319702148437,36.29878616333008,35.77828598022461,35.77828598022461,3286561.0,-0.0008614952766259343,-5.719988179960107,0.2976195711123678,73.51287598277337,65.44770344011414,-1.0150982650379134,-1.976675760040699,-1.8475925383714724,-3.395081198421728,12.146627888300307,0.5205001831054688,0.7912262187565062,1.7297376632690344,-0.3746988336263044,3.8341741601643733,0.6775194148213686,2.7819559117167003,-1.689522417987945,76.01628661234425,6.376871342024529,1.0522182484476676,5,-0.6940021514892507,-1.663745880126946,-1.714867591857903,-2.4599905014038015,-2.0820045471191335,0,-0.006552882096106716,-1.1186272668461361,35.96417999267578,-2.3877427946832865,35.22680282592773,1.23334461989928,35.25778579711914,-0.006552882096106716
8369,2013-05-21,36.02614212036133,36.30498504638672,35.86503601074219,35.94559097290039,1615765.0,0.0025866081111955985,-2.6410418310970796,0.5199832549435093,89.45256923331065,68.5698533823566,-0.9353891446004283,-1.94021331439572,-1.9144266478626406,-3.4111410052951285,13.258732831717634,0.43994903564453125,0.9338781677794685,1.6773761749267564,-0.5116939123589503,3.866446262212463,0.5828411312838995,2.7719112185696133,-1.453649667291522,78.46871207568944,0.7846303433717878,1.0945350436428536,5,-0.7776508331298828,-1.753591537475586,-1.7969684600830078,-2.5529356002807617,-1.6420555114746094,1,-0.027003706148122864,-5.719988179960107,35.93319702148437,-1.1186272668461361,35.96417999267578,-2.3877427946832865,35.22680282592773,-0.027003706148122864
8370,2013-05-22,35.41889190673828,36.50946807861328,35.22060775756836,36.01994705200195,2871161.0,-0.01685582129760821,-1.5838613342714352,-7.461782534570942,78.4933238583235,70.4792383580059,-0.18866999460220768,-1.2517074322977493,-1.2915785766981713,-2.732625324677457,14.019344327503932,1.2888603210449219,1.0867330995437925,0.9777988433837876,-1.229080042988194,3.1846777297557693,-0.1256405998022032,2.0812382865697785,-0.5345507868714279,27.272727272726925,-55.89036422840273,1.1034394431859902,5,0.05267143249511719,-1.0440998077392578,-1.189718246459961,-1.9456853866577148,-1.0162162780761719,2,-0.03656397249282428,-2.6410418310970796,36.02614212036133,-5.719988179960107,35.93319702148437,-1.1186272668461361,35.96417999267578,-0.03656397249282428
8371,2013-05-23,35.42509078979492,35.75969696044922,34.954158782958984,35.084285736083984,2029550.0,0.00017501628997784735,-1.6803965372800893,-0.5670112907218066,73.18182708550376,71.60069631061201,-0.07664698711266738,-1.2034581384335326,-1.2841830620286672,-2.6648204155149102,14.993235044396991,0.8055381774902344,1.1427457952752889,0.9102598190307631,-1.3259330756284697,3.146452713689996,-0.20783662829885685,2.028356266360383,1.0843772888183594,30.27899390505623,-51.57878981401045,1.118096447329618,5,0.04647254943847656,-1.0502986907958984,-1.2052116394042969,-1.9518842697143555,-0.5824661254882812,3,-0.03725740929685373,-1.5838613342714352,35.41889190673828,-2.6410418310970796,36.02614212036133,-5.719988179960107,35.93319702148437,-0.03725740929685373
8372,2013-05-24,35.412696838378906,35.58000183105469,34.85501480102539,35.22060775756836,1884951.0,-0.00034986364578593054,1.7529459480991663,0.5636333109469442,71.03558677738619,72.33470341845918,0.010698858246485088,-1.0923665238079536,-1.2708432281209099,-2.588428914878108,15.899838973457065,0.7249870300292969,1.1786622732915362,0.799652099609375,-1.4117379691089624,3.0110421683277124,-0.30604293474979016,1.9053471339685402,1.096771240234375,33.70793511718795,-44.934444128035246,1.1056950343591672,5,0.22926902770996094,-1.0379047393798828,-1.2083091735839844,-1.9394903182983398,-0.9046821594238281,4,-0.06456699427548118,-1.6803965372800893,35.42509078979492,-1.5838613342714352,35.41889190673828,-2.6410418310970796,36.02614212036133,-0.06456699427548118
8373,2013-05-28,35.75969696044922,36.28019714355469,35.47465896606445,35.69153594970703,2126703.0,0.009798748840112337,-2.2098590907018103,0.35484063151623474,69.86529805538756,72.74127218465254,-0.19344895015866825,-1.3386558876711092,-1.6048553042484315,-2.883703857026248,17.133789927787774,0.8675003051757812,1.214517616032957,1.0391439437866197,-1.1758898744844615,3.254177762057701,-0.0683729653489209,2.1466608529221602,0.6835929870605497,54.681638440875716,-20.871630441196373,1.10751690913554,5,-0.07745552062988281,-1.3849048614501953,-1.5553092956542969,-2.2864904403686523,-1.0781822204589844,1,-0.06238085637265711,1.7529459480991663,35.412696838378906,-1.6803965372800893,35.42509078979492,-1.5838613342714352,35.41889190673828,-0.06238085637265711
8374,2013-05-29,35.4622688293457,35.685340881347656,35.171035766601555,35.39410781860352,1771822.0,-0.008317411957726506,1.0000000000000275,0.9999999999998958,63.680008195219486,72.97734763476595,0.11619871745801902,-0.9210585282873964,-1.2906358196129872,-2.5307090589836037,17.64094541427364,0.5886611938476634,1.2082383259851426,0.6354467391967802,-1.5026798265568289,2.7735733049503892,-0.43361654368002434,1.7045100220735847,0.9174901123046908,36.70421138792497,-34.82929830366223,1.069063282876806,5,0.2199726104736328,-1.0874767303466797,-1.4251842498779297,-1.9890623092651367,0.3222160339355469,2,-0.04543071856833003,-2.2098590907018103,35.75969696044922,1.7529459480991663,35.412696838378906,-1.6803965372800893,35.42509078979492,-0.04543071856833003
8375,2013-05-30,35.827857971191406,36.1624641418457,35.40030288696289,35.518035888671875,2307129.0,0.010309242863309809,-1.7954443698231475,4.545444369823621,65.02309786475163,72.74163016071111,-0.17882728067046116,-1.068631326303219,-1.6364373267555976,-2.8460556172780684,17.49994795610216,0.7621612548828125,1.2252656121677958,0.8278451919555678,-1.0104565016485552,2.666146885559691,-0.09130565484649367,1.7469960387576293,0.490911204833985,68.26096150191513,-0.3460403619170478,0.9191508468020614,5,-0.1456165313720703,-1.4530658721923828,-1.9085063934326172,-2.35465145111084,-0.3655891418457031,3,-0.04029745131471718,1.0000000000000275,35.4622688293457,-2.2098590907018103,35.75969696044922,1.7529459480991663,35.412696838378906,-0.04029745131471718
8376,2013-05-31,35.648162841796875,36.27400207519531,35.61717987060547,35.648162841796875,2490137.0,-0.005015514171654356,-20.199458261511943,0.0,59.10547278359633,71.48333998180583,0.07478814256928956,-0.6766897506280571,-1.4656023603880186,-2.6089354735650545,17.39102173797516,0.6568222045898438,1.1670456273675143,0.4913797378540039,-0.9445533024665878,1.9273127781745956,-0.22658678230629192,1.2093462580142997,-0.7931480407714844,55.65239037159766,-8.910368229470862,0.7179665201602974,5,0.03407859802246094,-1.2733707427978516,-1.8047170639038086,-2.1749563217163086,0.3098182678222656,4,-0.034938328201150726,-1.7954443698231475,35.827857971191406,1.0000000000000275,35.4622688293457,-2.2098590907018103,35.75969696044922,-0.034938328201150726
8377,2013-06-03,36.2616081237793,36.28019714355469,35.4312858581543,35.753501892089844,3404047.0,0.017208328089860725,2.113646698334301,100.0,68.06968291183564,70.87854075170164,-0.5498530183630095,-1.1330062070889966,-2.0635830798048502,-3.163180136355251,18.823643467942393,0.8489112854003906,1.176539814945066,0.9681934356689439,-0.328893385447131,2.2652802567850188,0.3196500251109029,1.6167368462269849,-1.3782135772705075,98.3240473242537,33.860519678892146,0.6485434105580384,6,-0.5793666839599609,-1.8868160247802734,-2.5142078399658203,-2.7884016036987305,-0.328411102294929,0,-0.03913184033727746,-20.199458261511943,35.648162841796875,-1.7954443698231475,35.827857971191406,1.0000000000000275,35.4622688293457,-0.03913184033727746
8378,2013-06-04,35.35692977905273,36.49087905883789,35.19581985473633,36.15626907348633,3608681.0,-0.02494865483181119,-1.309390837046359,-1.5731735699753138,48.81119254427347,66.36283223069749,0.2955674765277365,-0.1115530357428085,-1.1518358311033055,-2.203762950887942,20.196910216341557,1.2950592041015625,1.1401982802529531,-0.014250373840340558,-1.1048028576271633,1.0763021099464822,-0.559526615733752,0.5310258680530708,-0.41766312866209887,14.084551821011576,-45.6992624295535,0.5452762418934116,6,0.32531166076660867,-0.9821376800537038,-1.7381057739257741,-1.8837232589721609,1.2145004272461009,1,-0.0240098646970357,2.113646698334301,36.2616081237793,-20.199458261511943,35.648162841796875,-1.7954443698231475,35.827857971191406,-0.0240098646970357
8379,2013-06-05,34.594764709472656,35.499446868896484,34.54519271850586,35.16483688354492,3917567.0,-0.02155631369417199,-1.8518562853771567,0.7131792194404877,43.35401484694588,62.45846456276665,0.9312724527821459,0.7104629027287999,-0.3827228987172191,-1.3947917776267857,20.729078732695783,0.954254150390625,0.9898609823146316,-0.7912868499755845,-1.8269107568240557,0.24433705687288665,-1.30909880339982,-0.27347489655134893,1.8961143493652344,2.5477894324085875,-53.39428743239947,0.5178119534242354,6,0.9232711791992188,-0.2199726104736328,-0.9759407043457031,-1.1215581893920898,2.0200424194335938,2,0.002507605738790497,-1.309390837046359,35.35692977905273,2.113646698334301,36.2616081237793,-20.199458261511943,35.648162841796875,0.002507605738790497
8380,2013-06-06,35.09667587280273,35.183425903320305,34.56378173828125,34.63814163208008,5315949.0,0.014508298222148053,-1.0408070960122389,-0.8043441893456156,48.808156191913696,59.75027890792332,0.4233702148523051,0.2774345410877004,-0.8777035342979005,-1.8463051979266325,21.146993073310284,0.6196441650390554,0.8287738764878725,-0.32407569885254617,-1.262953350530907,0.6148019528258146,-0.793514524691723,0.14536312698663068,1.3942031860351634,28.343887854131584,-25.480971312848776,0.46943882583918006,6,0.42136001586914773,-0.7218837738037038,-1.4778518676757741,-1.6234693527221609,1.6668434143066477,3,0.019597553710535953,-1.8518562853771567,34.594764709472656,-1.309390837046359,35.35692977905273,2.113646698334301,36.2616081237793,0.019597553710535953
8381,2013-06-07,35.96417999267578,35.98276901245117,35.36312484741211,35.44987487792969,5740709.0,0.024717557953837455,1.2471916330031543,1.121628591870369,50.0,57.412991488213734,-0.40188475844762195,-0.5103334760148925,-1.7076781653568815,-2.6593395314634165,21.654929024064607,0.8860931396484446,0.6050806394531705,0.4761970520019503,-0.41233538079249854,1.364729484796399,0.03193083560472587,0.9204632683991747,0.48778533935546875,72.9299088324674,22.84146166901096,0.44426621639722436,6,-0.44614410400390625,-1.5522098541259766,-2.4414005279541016,-2.490973472595215,0.0805511474609375,4,-0.013955862845539513,-1.0408070960122389,35.09667587280273,-1.8518562853771567,34.594764709472656,-1.309390837046359,35.35692977905273,-0.013955862845539513
8382,2013-06-10,35.74110794067383,36.19344711303711,35.697731018066406,36.12528610229492,3125662.0,-0.006202617494612261,-1.1052554839127757,-0.7469849134414265,48.33869670418283,55.02114689363543,-0.1422920780847079,-0.23642794743143725,-1.4618793411295457,-2.382937619872294,21.96401758059401,0.4957160949707031,0.46038912857213177,0.21315784454345987,-0.6432541962508367,1.0695698853377564,-0.2150481758536884,0.6413638649406082,0.6727219390869124,61.46495441623371,14.050771875455482,0.4282060203971484,6,-0.22307205200195312,-1.0905742645263672,-2.2183284759521484,-2.2679014205932617,0.6692161560058594,0,0.006067891608320997,1.2471916330031543,35.96417999267578,-1.0408070960122389,35.09667587280273,-1.8518562853771567,34.594764709472656,0.006067891608320997
8383,2013-06-11,35.10287475585937,35.5118408203125,35.07189178466797,35.34453582763672,2366679.0,-0.017857118080218837,-1.8979571324471693,0.6290338595968807,42.70324895641824,52.69039586710196,0.43915458154008746,0.455412145324253,-0.7956817435108192,-1.691378361626235,22.182740550637657,0.6692161560058594,0.35795355500214754,-0.44428443908692117,-1.2393030582782956,0.35073418010445323,-0.8417937486826119,-0.046775129491230416,1.2735823806762738,33.83470653582627,-9.252602167708417,0.39750930959568875,6,0.4151611328125071,-0.23856353759764914,-1.5800952911376882,-1.6296682357788015,2.0262374877929688,1,0.02365396769922401,-1.1052554839127757,35.74110794067383,1.2471916330031543,35.96417999267578,-1.0408070960122389,35.09667587280273,0.02365396769922401
8384,2013-06-12,34.63814163208008,35.45606994628906,34.56998062133789,35.41889190673828,2978158.0,-0.013239175623407262,1.072465772368967,3.230765588003062,43.687384762672025,50.31976107798201,0.865732425986188,0.9014561716976033,-0.3048115240512317,-1.1901232482254116,21.277268253190464,0.8860893249511719,0.25812241595924945,-0.8678112030029297,-1.7607550801399583,0.02513267413409892,-1.314283141571444,-0.4213392644344154,1.701690216094967,4.562893398282331,-38.85081360116211,0.44647193856851547,6,0.8798942565917969,0.5328941345214844,-1.1153621673583984,-1.1649351119995117,4.368492126464844,2,0.055813865384401584,-1.8979571324471693,35.10287475585937,-1.1052554839127757,35.74110794067383,1.2471916330031543,35.96417999267578,0.055813865384401584
8385,2013-06-13,34.85501480102539,34.92317581176758,34.514209747314446,34.60095977783203,3641926.0,0.006261108671732352,1.0952362339375945,-0.32539857037460485,45.54260536956151,48.81277580975591,0.5546796345912384,0.6881426984037873,-0.48589651399313993,-1.3656764792457636,20.347257966311062,0.4089660644531321,0.140044836803348,-0.6307994842529325,-1.5645445039214394,0.30294553541557434,-1.097671994087186,-0.1639269744186791,1.4489242645562683,20.295228099827234,-23.756298349475067,0.4668725098342548,6,0.6475296020507812,0.4895210266113281,-1.2873106002807617,-1.3818082809448242,3.370868682861328,3,0.05048892786093684,1.072465772368967,34.63814163208008,-1.8979571324471693,35.10287475585937,-1.1052554839127757,35.74110794067383,0.05048892786093684
8386,2013-06-14,34.966552734375,35.31355285644531,34.718692779541016,34.824031829833984,3015115.0,0.003200054109468553,-2.368413094428064,0.5609843991651526,46.564880563557665,46.42335332661391,0.37580763204401535,0.5861605505868681,-0.5709987147442135,-1.4354200566001225,19.436119837270777,0.5948600769042969,0.06570353783791916,-0.506249046325685,-1.4621820967235095,0.4496840040721395,-0.9842155715246008,-0.02828252112676921,1.2657971584759693,26.93740600905979,-17.66150008014146,0.47796652519891364,6,0.5359916687011719,0.38418006896972656,-1.369415283203125,-1.4933462142944336,2.8441696166992188,4,0.05139101261668877,1.0952362339375945,34.85501480102539,1.072465772368967,34.63814163208008,-1.8979571324471693,35.10287475585937,0.05139101261668877
8387,2013-06-17,35.07189178466797,35.39410781860352,34.848819732666016,35.35692977905273,2910700.0,0.0030125660682991384,2.034485686688593,-1.9999732341210925,44.49949907808403,45.94427627481509,0.09382670352287192,0.4327324165442832,-0.6385443483305409,-1.4994120035742569,17.926395275858734,0.5452880859375071,-0.04898575297340102,-0.3562955856323242,-1.2988626683112088,0.5862714970465603,-0.827579126971763,0.11498795570711451,1.0917325023615376,55.90062824302292,12.057572132851163,0.4712835413394411,6,0.2819366455078125,0.3996715545654297,-1.4189863204956055,-1.5955867767333984,2.4475975036621094,0,0.027738433998420353,-2.368413094428064,34.966552734375,1.0952362339375945,34.85501480102539,1.072465772368967,34.63814163208008,0.027738433998420353
8388,2013-06-18,35.697731018066406,35.896018981933594,35.00992584228516,35.12146377563477,3834617.0,0.017844467508080886,-1.2170533017089789,-2.0217208013811634,51.78905887242771,46.881503388757515,-0.5348289806204605,-0.2230897514156851,-1.2363173104851626,-2.082318602263065,16.371158276452586,0.8860931396484304,-0.11013251133913116,0.28131694793701456,-0.6403408454737374,1.2029747413477665,-0.17951194876836496,0.7421458446423941,0.3999166873744997,85.65012022648413,39.21434422988084,0.4608288967053761,6,-0.343902587890625,-0.2261676788330078,-1.9797630310058594,-2.1129884719848633,2.1997413635253906,1,0.019961859151570227,2.034485686688593,35.07189178466797,-2.368413094428064,34.966552734375,1.0952362339375945,34.85501480102539,0.019961859151570227
8389,2013-06-19,35.05330276489258,35.84025192260742,35.05330276489258,35.7473030090332,2920383.0,-0.018052358925772838,-1.2678642100171496,-1.2043027835700013,44.35410543526318,46.3866088602408,0.20281082433823627,0.3633479321012487,-0.5849154752573043,-1.402028893342539,14.726087360078196,0.7869491577148438,-0.29378926567376595,-0.3144693374633789,-1.2027157320265758,0.573777057099818,-0.7585925347449773,0.12965385981821953,0.9810074222232714,39.01356309336839,-4.468913048956487,0.44412319728159905,6,0.3005256652832031,0.45853614807128906,-1.3353347778320312,-1.3818092346191406,2.837970733642578,2,0.0592186560188781,-1.2170533017089789,35.697731018066406,2.034485686688593,35.07189178466797,-2.368413094428064,34.966552734375,0.0592186560188781
8390,2013-06-20,34.123836517333984,34.91078567504883,34.03708267211914,34.87980270385742,3636116.0,-0.026515796636700784,1.1363704201179017,1.0892880700057166,39.98369690276245,45.27368629388107,1.0949089291613134,1.2551704854811163,0.33008052520057163,-0.4385758249330536,13.8759694582881,1.0162200927734375,-0.3403382616019641,-1.179182815551755,-2.226341070832426,-0.1320245602710841,-1.702761943192094,-0.655603687911416,1.8496696521898102,4.666854090525724,-35.73636797580135,0.5235791276403368,6,0.9914283752441406,1.1494388580322266,-0.14871597290039062,-0.3191184997558594,3.6682968139648438,3,0.14309051207447343,-1.2678642100171496,35.05330276489258,-1.2170533017089789,35.697731018066406,2.034485686688593,35.07189178466797,0.14309051207447343
8391,2013-06-21,34.10524368286133,34.65673065185547,33.91315460205078,34.359298706054695,3732461.0,-0.0005448635432071525,-1.3301077646749428,0.3360666491734547,34.62895969927821,43.750382182225,0.9186913258343665,1.2330320100607395,0.32310142585892265,-0.3889253385259508,13.47059087237476,0.7435760498046875,-0.2970673293683461,-1.1317832946777315,-2.305282982119863,0.04171639276439976,-1.7185331383987972,-0.5450334509566659,1.752077076818189,9.687454308998147,-22.422990296734362,0.5867498437210672,6,0.7993431091308594,1.1060676574707031,-0.01084136962890625,-0.2788381576538086,3.755046844482422,4,0.12082129772601813,1.1363704201179017,34.123836517333984,-1.2678642100171496,35.05330276489258,-1.2170533017089789,35.697731018066406,0.12082129772601813
8392,2013-06-24,33.126205444335945,33.85738754272461,33.08283233642578,33.78922653198242,4257278.0,-0.028706384497037662,-1.0661215892381974,2.6097539002086108,34.265706418177416,42.8128774557538,1.662642693598194,2.1418002685933146,1.2750515578999355,0.6143087275381234,13.520578387324184,1.0224113464355469,-0.3498217455499031,-1.9964969635009666,-3.49769211567331,-0.4953018113286234,-2.7470945395871382,-1.245899387414795,2.575582022733272,1.54177853714125,-31.49186939323994,0.7505975760861714,6,1.363220214843743,1.6699447631835866,1.0750856399536062,0.8303260803222585,4.703105926513665,0,0.14141423214349036,-1.3301077646749428,34.10524368286133,1.1363704201179017,34.123836517333984,-1.2678642100171496,35.05330276489258,0.14141423214349036
8393,2013-06-25,33.528976440429695,33.98751449584961,33.42983245849609,33.51658248901367,3119691.0,0.012158681946549788,-4.999999999999618,-0.0186931481470936,42.08103370868049,42.63439400531029,1.132198489246818,1.647825387563067,0.8972567604822004,0.24059688506554977,12.713497696812995,0.8613090515136648,-0.47706375064284146,-1.48218994140624,-3.1102292788665196,0.14584939605403946,-2.29620961013638,-0.6681702726761003,1.9109155135751763,16.179768441469406,-19.85462122230492,0.8140196687301394,6,0.9604492187499929,1.2671737670898366,1.0456495285034109,0.6475276947021413,4.9571571350097585,1,0.11901684070166163,-1.0661215892381974,33.126205444335945,-1.3301077646749428,34.10524368286133,1.1363704201179017,34.123836517333984,0.11901684070166163
8394,2013-06-26,33.851192474365234,34.11144256591797,33.69008255004883,33.8759765625,3725845.0,0.009610076660348188,-1.4285604353322707,-1.9996922129874655,40.491977052331215,42.0732130811736,0.7673047607154189,1.2635034817449622,0.5803047127755079,-0.05998847781329175,12.297555668512093,0.5824661254882741,-0.5823012488642831,-1.0794200897216797,-2.771643796302733,0.6128036168593738,-1.9255319430122029,-0.2333082364311565,1.3529935178817283,42.03390325697484,4.819068348653502,0.8461118532905252,6,0.6382331848144531,0.9449577331542969,0.9031305313110352,0.4182586669921875,4.8827972412109375,2,0.1195313846119519,-4.999999999999618,33.528976440429695,-1.0661215892381974,33.126205444335945,-1.3301077646749428,34.10524368286133,0.1195313846119519
8395,2013-06-27,34.38408660888672,34.514209747314446,34.080459594726555,34.16101455688477,3406307.0,0.01574225590206413,-1.2580452979316221,-9.000615668769916,37.288136633534506,41.042463755615465,0.17945616212441706,0.6502377539013864,0.08034979438789236,-0.562392925572226,11.160894534763855,0.6630172729492116,-0.5903552724041106,-0.4743373870849581,-2.128144326056386,1.17946955188647,-1.3012408565706721,0.35256608240075593,0.6079640177781229,82.67715008676937,47.9154082721994,0.8269034694857158,6,0.10533905029296875,0.4120635986328125,0.376434326171875,-0.11153602600097656,4.164012908935547,3,0.10200029244755293,-1.4285604353322707,33.851192474365234,-4.999999999999618,33.528976440429695,-1.0661215892381974,33.126205444335945,0.10200029244755293
8396,2013-06-28,34.40267562866211,34.52040863037109,34.086654663085945,34.340709686279304,4422050.0,0.0005406285758535745,1.9166602539438684,0.27778442806571224,38.86597741855636,40.41651690455684,0.08098614257636427,0.5623897381706797,0.10258679514857505,-0.563431484610426,9.846190008470474,0.43375396728514204,-0.5741533987649845,-0.3934740066528306,-2.01556329090446,1.2286152775987986,-1.2045186487786452,0.417570635472984,0.39845316897882554,91.81031280184308,57.930197695397936,0.8110446421258134,6,0.08675003051757812,0.38418006896972656,0.5205020904541016,-0.027883529663085938,3.3212966918945312,4,0.09852308405375432,-1.2580452979316221,34.38408660888672,-1.4285604353322707,33.851192474365234,-4.999999999999618,33.528976440429695,0.09852308405375432
8397,2013-07-01,34.84262466430664,35.13385772705078,34.483230590820305,34.631942749023445,3879804.0,0.01278822148583103,-1.5609886108545552,3.3999630632851803,47.761199907327914,39.968977019545754,-0.4413133174947319,0.011260686845616874,-0.29777360883630166,-0.9793338808986434,8.763939905429394,0.7311820983886719,-0.57750828975459,0.11742420196533487,-1.3516958685741045,1.5865442725047743,-0.6171358333043884,0.8519842372350581,-1.7597923278808594,82.90911126035377,46.9981522921659,0.73456003526972,7,-0.38108253479003906,-0.05576896667480469,0.08055305480957031,-0.4678325653076172,3.1477928161621094,0,0.08660845421695385,1.9166602539438684,34.40267562866211,-1.2580452979316221,34.38408660888672,-1.4285604353322707,33.851192474365234,0.08660845421695385
8398,2013-07-02,34.50801467895508,34.904586791992195,34.39647674560547,34.774463653564446,3671781.0,-0.009603466689877216,-1.0759316116765405,-1.2646978942222473,48.854948507592944,40.469070694249055,-0.32767010244776884,0.2940892950791465,0.07135538957433596,-0.6148594902183646,7.974981048225964,0.5081100463867259,-0.6079249766964523,-0.1747400283813505,-1.6157955885394628,1.2663155317767618,-0.8952678084604031,0.5457877516977021,-1.3841618347167994,56.65231969181747,16.0830402978238,0.7205277800790554,7,-0.3996696472167969,0.2788410186767578,0.5003643035888672,-0.1332225799560547,3.649707794189453,1,0.09624711020886534,-1.5609886108545552,34.84262466430664,1.9166602539438684,34.40267562866211,-1.2580452979316221,34.38408660888672,0.09624711020886534
8399,2013-07-03,34.681514739990234,34.830230712890625,34.27874755859375,34.27874755859375,1026072.0,0.0050278192660260235,-1.7384711553943344,-1.5116109265834787,48.46154366547825,41.41105366788414,-0.6252009736573001,0.13430757691331507,-0.05391101883051164,-0.7712324646476176,8.071663279555336,0.551483154296875,-0.6316992264545789,-0.005577468872068891,-1.4460399950915672,1.4348850573474294,-0.7258087319818145,0.7146537942376767,-1.5174617980957024,57.05868719716697,13.349654374320451,0.7202312631097476,7,-0.5731697082519531,0.10534095764160156,0.3470020294189453,-0.30672264099121094,3.1230087280273438,2,0.10970163396762556,-1.0759316116765405,34.50801467895508,-1.5609886108545552,34.84262466430664,1.9166602539438684,34.40267562866211,0.10970163396762556
8400,2013-07-05,35.78448486328125,35.896018981933594,35.084285736083984,35.158641815185554,3178434.0,0.031802824402568985,-1.095998423994681,1.5538581021565796,56.16822817058944,43.80430572025205,-1.640334209946758,-0.9639118342000614,-1.1094188814115569,-1.8457388271037445,8.603817410992523,1.2145042419433594,-0.7405130391744521,1.063002204895021,-0.4496661363023762,2.575670546092418,0.3066680342963224,1.8193363754937195,-2.5810358256835926,93.83572907398894,46.02215303357008,0.7563341705986978,7,-1.2950592041015625,-0.9976291656494141,-0.7559680938720703,-1.4096927642822266,2.2431106567382812,4,0.0824241249682327,-1.7384711553943344,34.681514739990234,-1.0759316116765405,34.50801467895508,-1.5609886108545552,34.84262466430664,0.0824241249682327
8401,2013-07-08,35.4622688293457,35.97657012939453,35.4312858581543,35.90221405029297,2825813.0,-0.009004350213971501,-1.1728318119979022,-0.7029641413864435,52.850682564859405,45.86930306988339,-1.2352841756630681,-0.7180399767458283,-0.7546915853696916,-1.497633091637745,8.22731684407825,0.5452842712402344,-0.7531356014209791,0.7658817291259794,-0.6749263716380867,2.2066898298900455,0.04547767874394992,1.4862857795080089,-2.151116993974611,69.708183358273,21.970864061275762,0.7204040503820315,7,-0.7590675354003906,-0.6754131317138672,-0.43375205993652344,-1.0874767303466797,2.968097686767578,0,0.08701729444685102,-1.095998423994681,35.78448486328125,-1.7384711553943344,34.681514739990234,-1.0759316116765405,34.50801467895508,0.08701729444685102
8402,2013-07-09,35.95798110961914,36.16866302490234,35.53042984008789,35.73491287231445,1601402.0,0.013978583340477746,-1.0196156538953447,-0.5070363915407227,51.93726292857431,46.96443964987159,-1.4383211295467504,-1.2613412184796857,-1.1952814992514504,-1.9656955018393063,7.6720058451368836,0.7063941955566335,-0.6345254892307821,1.2507503509521456,-0.22598032198244766,2.727481023886739,0.512385014484849,1.9891156874194422,-2.486904176606643,88.85231011444638,44.014181284146666,0.7383653364672967,7,-1.0286083221435547,-1.1711254119873047,-0.9294643402099609,-1.5831890106201172,2.4414024353027415,1,0.04911263526041165,-1.1728318119979022,35.4622688293457,-1.095998423994681,35.78448486328125,-1.7384711553943344,34.681514739990234,0.04911263526041165
8403,2013-07-10,35.93319702148437,36.19344711303711,35.75969696044922,35.927001953125,1591396.0,-0.0006892513809164669,-1.5454443698231475,0.02777207743344513,57.215430941338425,48.82260119309461,-1.1584578029470194,-1.2344530397031335,-1.1197203832378122,-1.9115419082496246,8.010659966774124,0.4337501525878906,-0.4649816704161225,1.1844501495361257,-0.3830131973799382,2.7519134964521896,0.4007184760780973,1.9681818229941541,-2.246313201120685,86.40778439892617,39.1461227262196,0.7837316734580303,7,-0.796243667602532,-1.146341323852532,-0.9046802520751882,-1.5584049224853445,1.3941993713378977,2,0.05725125036200862,-1.0196156538953447,35.95798110961914,-1.1728318119979022,35.4622688293457,-1.095998423994681,35.78448486328125,0.05725125036200862
8404,2013-07-11,36.57143020629883,36.86266326904297,36.46609115600586,36.52185821533203,3024475.0,0.017761658792365687,-3.9231169938199986,8.001847290649572,71.07786453337258,52.57701540418773,-1.5312764166770094,-1.8133966301639362,-1.6899238253405287,-2.5163961277550797,9.24717454316328,0.9294662475586009,-0.18289816980748697,1.7260189056396484,-0.03875525115434897,3.490793062433646,0.8436318272426462,2.6084059840366507,-2.633890056667802,83.62366497851738,29.69454069856225,0.8823870783969999,7,-1.096771240234375,-1.5986824035644531,-1.5429134368896484,-2.1966381072998047,1.1835212707519531,3,0.043375177232540585,-1.5454443698231475,35.93319702148437,-1.0196156538953447,35.95798110961914,-1.1728318119979022,35.4622688293457,0.043375177232540585
8405,2013-07-12,36.61480712890625,36.81309127807617,36.49087905883789,36.59621810913086,2067475.0,0.0011860876745244386,-1.810801816941482,0.37499038091573683,71.51966765345676,56.205203208065555,-1.3689039142224786,-1.8110268028234202,-1.6320018943202257,-2.5318382927809324,10.480616214419351,0.32221221923828125,0.021786466031230134,1.6814062118530302,-0.25273894594193536,3.6155513696479957,0.7143336329555439,2.6484787907505165,-2.3262522049457885,82.68408190242174,22.202022570257455,0.9670725788974843,7,-1.0441017150878906,-1.642059326171875,-1.6683931350708008,-2.2400150299072266,0.7125892639160156,4,0.03249276542473134,-3.9231169938199986,36.57143020629883,-1.5454443698231475,35.93319702148437,-1.0196156538953447,35.95798110961914,0.03249276542473134
8406,2013-07-15,36.763519287109375,36.91843032836914,36.50326919555664,36.83168029785156,2119440.0,0.004061530562746496,2.435895816890292,-3.666735070798276,86.36925377233254,60.49498697084385,-1.2823673329398986,-1.916470572679053,-1.6803927585259402,-2.6439478988897704,11.469299816285329,0.4151611328125,0.23844786119909145,1.7402700424194322,-0.36016288789685547,3.84070297273572,0.6900535772612884,2.790486507577576,-2.1660713617390144,88.8392660832857,20.038231711432104,1.0502164651581425,7,-1.1649303436279297,-1.762887954711914,-1.8171052932739258,-2.3887271881103516,0.5143051147460938,0,0.03438398329164816,-1.810801816941482,36.61480712890625,-3.9231169938199986,36.57143020629883,-1.5454443698231475,35.93319702148437,0.03438398329164816
8407,2013-07-16,36.04473114013672,36.763519287109375,35.93319702148437,36.69535827636719,3295114.0,-0.01955166863539881,1.1102310295016031,9.545444369823148,73.65964890629407,63.25106479292175,-0.4192127577615139,-1.1816464463782594,-0.9003281140344868,-1.8861321740735804,12.08086399668037,0.8303222656250071,0.43729136074534125,0.9728399276733413,-1.176817386291816,3.1224972416384986,-0.10198872930924097,2.0476685846559235,-1.1223456783465267,24.598772036674294,-48.75758646175271,1.0748286569825796,7,-0.44614219665527344,-1.0440998077392578,-1.079728126525879,-1.6699390411376953,1.2826652526855469,1,0.06618541186232063,2.435895816890292,36.763519287109375,-1.810801816941482,36.61480712890625,-3.9231169938199986,36.57143020629883,0.06618541186232063
8408,2013-07-17,36.41032409667969,36.55904006958008,36.19344711303711,36.19344711303711,2180282.0,0.010142757206915931,-2.3714315867236557,-0.333335287702717,73.87281657251965,66.0745395603708,-0.5437686630085778,-1.5716982527766419,-1.207922439470046,-2.213737256517497,12.134307467132572,0.5143089294433594,0.6457171887735385,1.3028032302856474,-0.91313016573217,3.5187366263034647,0.1948365322767387,2.410769928294556,-1.2084923535684453,48.42782636977189,-27.697170677716784,1.1079666980089076,7,-0.408966064453125,-1.4096927642822266,-1.3260393142700195,-2.035531997680664,1.5862884521484446,2,0.054628995967206384,1.1102310295016031,36.04473114013672,2.435895816890292,36.763519287109375,-1.810801816941482,36.61480712890625,0.054628995967206384
8409,2013-07-18,37.12911224365234,37.27782440185547,36.48468017578125,36.54044723510742,2957501.0,0.019741327900956396,-1.2654819044090808,2.7142806887938744,74.74859059405523,68.13902427408922,-0.9821352871411051,-2.241943878000974,-1.875144624492016,-2.8733502824040045,12.454166764607542,0.8675003051757812,0.7882953920215527,1.9178009033203054,-0.47484822170310537,4.310450028343716,0.7214763408086,3.1141254658320108,-1.6869566986049875,88.94026996816848,13.08045350004275,1.1963245625117047,7,-0.7745571136474538,-1.9487838745117116,-1.9379386901855398,-2.754320144653313,0.9666442871093821,3,0.0053403956407234165,-2.3714315867236557,36.41032409667969,1.1102310295016031,36.04473114013672,2.435895816890292,36.763519287109375,0.0053403956407234165
8410,2013-07-19,39.00663375854492,39.24209976196289,37.57525634765625,38.36840057373047,5955187.0,0.05056736887679203,2.0055819040380243,1.0842043871302338,81.08785067528297,71.27648739746962,-2.631230876327365,-3.936741175448873,-3.6816159469558016,-4.683838964885844,14.149741891969853,2.112987518310554,1.013663975830319,3.551182556152341,0.677620964820143,6.424744147484539,2.1144017604862455,4.987963351818436,-3.270771196408276,92.88386447454432,18.255086421437866,1.4367807956660978,7,-1.6203689575195312,-2.844167709350586,-3.662097930908203,-4.631841659545898,-1.0286102294921875,4,-0.0320889592586272,-1.2654819044090808,37.12911224365234,-2.3714315867236557,36.41032409667969,1.1102310295016031,36.04473114013672,-0.0320889592586272
8411,2013-07-22,38.22588348388672,39.254493713378906,38.10815048217773,39.254493713378906,5099212.0,-0.020015833191121435,1.228916645651317,-1.6116526905306947,71.84000007880019,73.4879026363836,-1.5837881077401335,-2.984469798434553,-2.8444146283067084,-3.850402990756443,15.792044232104042,1.146343231201179,1.2352086216260787,2.5644002914428725,-0.4869391246568924,5.615739707542637,1.03873058339299,4.090069999492755,-1.8588982257813456,69.0298601747185,-4.363493174601686,1.5256697080498829,7,-0.7187881469726562,-2.057220458984375,-2.8023433685302734,-3.8510913848876953,-1.4809532165527344,0,-0.023504678222628694,2.0055819040380243,39.00663375854492,-1.2654819044090808,37.12911224365234,-2.3714315867236557,36.41032409667969,-0.023504678222628694
8412,2013-07-23,37.81072235107422,38.60386657714844,37.618629455566406,38.39938354492188,4242431.0,-0.01086073348670935,-1.025471912667728,0.5722879055347119,71.10057824092507,75.03069678078211,-0.9813801182351654,-2.3192722876128187,-2.38685021400093,-3.387304643435705,16.358424116401135,0.9852371215820312,1.3207149597102443,1.915013313293457,-1.034386406957296,4.86441303354421,0.44031345316808057,3.3897131734188335,-0.866235401914139,52.83406132583948,-21.74016000964496,1.4746998601253747,7,-0.21687698364257812,-1.642059326171875,-2.3840837478637695,-3.4359302520751953,-1.1153640747070312,1,-0.014093831487025588,1.228916645651317,38.22588348388672,2.0055819040380243,39.00663375854492,-1.2654819044090808,37.12911224365234,-0.014093831487025588
8413,2013-07-24,37.51948928833008,38.26925659179688,37.48230743408203,38.07097244262695,4587306.0,-0.007702393517902917,-1.5148297594811944,0.936843060253757,67.86273728288583,74.6734604196169,-0.4933490343422662,-1.8063646969283198,-2.048532380378113,-3.0422175549057755,17.06338870389202,0.7869491577148509,1.4635893469617116,1.4242546081542997,-1.3877154203926025,4.236224636701202,0.018269593880845036,2.8302396224277544,-0.11300098632623445,37.36024459777714,-37.80077897744209,1.405985014273452,7,0.0743560791015625,-1.3508262634277344,-2.1067934036254883,-3.1446971893310547,-0.5948600769042969,2,-0.005119816371476071,-1.025471912667728,37.81072235107422,1.228916645651317,38.22588348388672,2.0055819040380243,39.00663375854492,-0.005119816371476071
8414,2013-07-25,37.8974723815918,38.00281143188477,37.3521842956543,37.3831672668457,2917962.0,0.010074313388356515,-1.2580593912594742,-0.9325853577555199,64.63520256777313,73.90851985454097,-0.7414201715767064,-1.9664908708234705,-2.3980390662409476,-3.365184979132138,17.91051296926484,0.6506271362304759,1.601660580547076,1.599923706054689,-1.112728893715257,4.312576305824635,0.24359740616971948,2.9562500059396584,1.3570213317871094,28.664531692732197,-42.3111261778557,1.3563262998849723,7,-0.30362701416015625,-1.7288093566894531,-2.484776496887207,-3.5226802825927734,-1.2516822814941406,3,0.0026160100134935416,-1.5148297594811944,37.51948928833008,-1.025471912667728,37.81072235107422,1.228916645651317,38.22588348388672,0.0026160100134935416
8415,2013-07-26,37.891273498535156,37.90986251831055,37.45132827758789,37.61243438720703,2583577.0,-0.00016356982846310597,1.9019579440380483,0.5421667086973936,67.59425201032084,71.82240854765078,-0.5979989275277049,-1.77507960285606,-2.356256577656147,-3.314825962059629,19.3479279775689,0.45853424072265625,1.7174079646279523,1.418365478515625,-1.2260488269658794,4.062779783997129,0.09615832577487282,2.740572631256377,1.3251740264892575,28.338670768169504,-41.029401204665035,1.322207152740753,7,-0.2974281311035156,-1.7226104736328125,-2.458439826965332,-3.516481399536133,-0.38417816162109375,4,0.005396573230363133,-1.2580593912594742,37.8974723815918,-1.5148297594811944,37.51948928833008,-1.025471912667728,37.81072235107422,0.005396573230363133
8416,2013-07-29,37.79213333129883,38.01520538330078,37.71157836914063,37.7673454284668,1468099.0,-0.0026164379838053975,-3.4545556301772127,0.08889679325818102,64.09528030966625,70.75970092580324,-0.3772806874515098,-1.4851335698927102,-2.2209523388537633,-3.173632672476515,20.902720906465984,0.30362701416014914,1.6955765928718947,1.149752426147458,-1.367408691260863,3.666913543555779,-0.10882813255670243,2.4083329848516186,1.3870289291381823,35.14861895459297,-30.443068746512004,1.2585805587041605,7,-0.06816291809082031,-1.6234703063964844,-2.59786319732666,-3.4173412322998047,0.3531951904296946,0,0.004918753755558836,1.9019579440380483,37.891273498535156,-1.2580593912594742,37.8974723815918,-1.5148297594811944,37.51948928833008,0.004918753755558836
8417,2013-07-30,37.86029052734375,38.25066757202149,37.77973937988281,38.08336639404297,1666923.0,0.0018034757510889676,-1.4516135438387818,-8.999384425977224,64.71145311331506,69.74177165255828,-0.17971642882197614,-1.3867211005556896,-2.2751793528670703,-3.2016837850786857,22.64591308738797,0.470928192138679,1.6733737393589152,1.0670263290405302,-1.355905404929942,3.4899580630110023,-0.14443953794470588,2.2784921960257662,1.282332173797606,55.405253634491366,-7.24131723655119,1.2114658669852358,7,0.009296417236328125,-1.6916275024414062,-2.8023414611816406,-3.4854984283447266,0.3346099853515625,1,-0.02945989701807017,-3.4545556301772127,37.79213333129883,1.9019579440380483,37.891273498535156,-1.2580593912594742,37.8974723815918,-0.02945989701807017
8418,2013-07-31,37.82931137084961,38.28165054321289,37.7983283996582,37.965633392333984,2059245.0,-0.0008182493071934305,-3.874951904578684,0.6111016108622046,60.58397956039441,68.16792598215152,0.08237646383980035,-1.1532905919930414,-2.229343958088762,-3.136208938744346,24.607557251711693,0.4833221435546875,1.5729293949278045,0.8699823379516616,-1.3393194895050158,3.079284165408339,-0.23466857577667355,1.9746332516799967,1.2775025621820078,51.333448250387846,-8.3019396199213,1.104650913728338,7,0.4740276336669922,-1.4871482849121094,-3.1865234375,-3.454519271850586,0.44614410400391336,2,-0.029975515106950068,-1.4516135438387818,37.86029052734375,-3.4545556301772127,37.79213333129883,1.9019579440380483,37.891273498535156,-0.029975515106950068
8419,2013-08-01,38.48613357543945,38.59147262573242,38.24447250366211,38.28165054321289,3041097.0,0.01736278512053424,-1.4888913210025172,-1.5,64.27223547936046,66.29952429371569,-0.4042167166600308,-1.5920932387543445,-2.8663676463044467,-3.7595107286950125,26.92710184345713,0.7621612548828125,1.6197429039841182,1.336573600769043,-0.6949545829966866,3.3681017845347725,0.3208095088861782,2.3523376926519077,0.5855877648446182,90.76090229588935,32.63481981947344,1.0157640918828659,8,-0.18279457092285156,-2.013845443725586,-3.8433456420898438,-4.11134147644043,0.15491104125976562,3,-0.04057316802044697,-3.874951904578684,37.82931137084961,-1.4516135438387818,37.86029052734375,-3.4545556301772127,37.79213333129883,-0.04057316802044697
8420,2013-08-02,38.73398971557617,38.76497268676758,38.00900650024414,38.238277435302734,3287045.0,0.006440141347295425,1.7111196235088104,2.4242220729796284,64.804498094363,65.51780185100046,-0.7764685193786249,-1.6945294851298698,-3.0715604730707895,-3.974043654884852,27.989005076503542,0.7559661865234375,1.6566609975022573,1.4369544982910156,-0.6055293207396844,3.4794383173217156,0.4157125887756692,2.458196407806362,0.3033408838153022,97.05874897244522,41.048923566910275,1.021241909515349,8,-0.6754112243652344,-2.0665130615234375,-4.0912017822265625,-4.359197616577148,1.4251861572265625,4,-0.05391129679158213,-1.4888913210025172,38.48613357543945,-3.874951904578684,37.82931137084961,-1.4516135438387818,37.86029052734375,-0.05391129679158213
8421,2013-08-05,38.548099517822266,38.7587776184082,38.294044494628906,38.566688537597656,1983556.0,-0.004799149251571988,1.3077010503584858,-0.03749961523070767,70.44542687391152,65.4450072546656,-0.6035333225112254,-1.3339978999549231,-2.844487236286909,-3.7567601363393948,29.025951223950443,0.4647331237792969,1.6338777189318776,1.0967727661132827,-0.8247640284522788,3.018309560678844,0.13600436883050548,2.05754116339606,0.4555281554944628,77.98763324079559,17.260772652312852,0.9607683972827803,8,-0.4895210266113281,-1.8775253295898438,-3.9053115844726562,-4.173307418823242,1.0286102294921875,0,-0.02700533084457013,1.7111196235088104,38.73398971557617,-1.4888913210025172,38.48613357543945,-3.874951904578684,37.82931137084961,-0.02700533084457013
8422,2013-08-06,37.72397232055664,38.41797256469727,37.59384536743164,38.41797256469727,2992844.0,-0.02137919138878941,1.3750054966799772,37.33388056638659,59.98120652705083,64.56928161512838,0.2313200734267511,-0.390821049007414,-1.9875047697477655,-2.9120453533547845,29.496730958991662,0.954254150390625,1.3291003720698313,0.1843460083007784,-1.6060823734140328,1.9747743900155896,-0.7108681825566237,1.0795601991581805,1.2466264852068392,11.111255879402222,-49.05751414502627,0.8952141908574052,8,0.3346061706542969,-0.9573516845703125,-3.085831642150879,-3.349180221557617,1.4499664306640625,1,0.011169454732694595,1.3077010503584858,38.548099517822266,1.7111196235088104,38.73398971557617,-1.4888913210025172,38.48613357543945,0.011169454732694595
8423,2013-08-07,37.99041748046875,38.13913345336914,37.600040435791016,37.66200637817383,2974285.0,0.007063019706620821,-1.3835586402314068,-0.47321467833428127,57.02731673065723,63.72396096655996,0.043249228624425484,-0.5220056054740496,-2.228507702426718,-3.152186935943753,29.96688890871755,0.539093017578125,1.1505268181046233,0.3479301452636747,-1.2831979960114879,1.9790582865388373,-0.46763392537391013,1.1634942159012596,0.947813035092544,33.86242524527368,-21.730595480079053,0.8155640706375814,8,0.11773300170898438,-1.2237968444824219,-3.3662185668945312,-3.6156253814697266,1.3941993713378906,2,0.005382489737884244,1.3750054966799772,37.72397232055664,1.3077010503584858,38.548099517822266,1.7111196235088104,38.73398971557617,0.005382489737884244
8424,2013-08-08,38.15772247314453,38.26925659179688,38.021400451660156,38.20729446411133,2291474.0,0.004403873496831023,1.857193113607728,-0.15094493036438186,40.39269016072839,60.70156520549413,-0.09304131773788527,-0.5948758010910495,-2.3583133410031962,-3.2884855347614064,29.851054747812373,0.2788391113281321,1.0054914631879441,0.4359205245971651,-1.128838614707476,2.0006796639018063,-0.34645904505515546,1.2183000942494857,0.7487871180186261,48.14823259631796,-2.6150667678895516,0.7823795696523198,8,0.021686553955078125,-1.3911018371582031,-3.7101221084594727,-3.782930374145508,1.8279533386230469,3,0.0030854305256780012,-1.3835586402314068,37.99041748046875,1.3750054966799772,37.72397232055664,1.3077010503584858,38.548099517822266,0.0030854305256780012
8425,2013-08-09,37.80452346801758,38.02759552001953,37.65581130981445,37.947044372558594,3235887.0,-0.00925629157703356,1.4489842071538954,2.8750288572527896,44.720457706591716,58.548807138485834,0.2755333884781308,-0.15597304909543652,-1.9827318635368982,-2.906810711078464,29.51504574211366,0.5019111633300781,0.899725865926122,0.023235702514647016,-1.4522390364206075,1.4987104414499015,-0.7145016669529838,0.7609730719822778,1.0708996172354048,18.085008841443447,-29.113235339489286,0.7377373694676288,8,0.37488555908203125,-0.6351337432861328,-3.3569231033325195,-3.4297313690185547,2.3050804138183594,4,0.02212754114965465,1.857193113607728,38.15772247314453,-1.3835586402314068,37.99041748046875,1.3750054966799772,37.72397232055664,0.02212754114965465
8426,2013-08-12,38.02759552001953,38.21968460083008,37.51329040527344,37.64341735839844,2440915.0,0.005900670912851735,-1.1922999514603336,-2.695591659752148,52.85478995309974,57.231400120684135,0.09987730101579473,-0.2945919240887065,-2.1745748509691722,-3.113177556880686,29.14219196600637,0.7063941955566406,0.8139809086807546,0.18310394287109233,-1.2150747595139109,1.5812826452560955,-0.5159854083214057,0.8821932940635904,0.817362789441475,56.84926019472288,9.935786590147181,0.6990893511925012,8,0.11153602600097656,-0.6847057342529297,-3.3894548416137695,-3.652803421020508,2.32366943359375,0,0.0560535138662932,1.4489842071538954,37.80452346801758,1.857193113607728,38.15772247314453,-1.3835586402314068,37.99041748046875,0.0560535138662932
8427,2013-08-13,38.43036651611328,38.47373962402344,37.80452346801758,38.04618453979492,2367486.0,0.010591545181490858,1.8421154952167256,1.000009929500546,61.6482059457408,57.34964749683373,-0.23861753760786542,-0.5370058397282165,-2.560568873267165,-3.488123941051505,29.807671308898477,0.6692161560058594,0.7167482306183217,0.4665931701660142,-0.667133010846058,1.6003193511780864,-0.10026992034002546,1.0334562606720539,0.38473631307159195,95.48408108795118,45.40570512125681,0.5668630905060361,8,-0.29123497009277344,-1.0379047393798828,-3.685338020324707,-4.055574417114258,2.1005935668945312,1,0.029829099618930988,-1.1922999514603336,38.02759552001953,1.4489842071538954,37.80452346801758,1.857193113607728,38.15772247314453,0.029829099618930988
8428,2013-08-14,38.39938354492188,38.541900634765625,38.20729446411133,38.35600662231445,2006795.0,-0.0008062106609992847,1.0377275208790697,0.11290722959757983,57.043484777918856,56.546452974451334,-0.132164313155954,-0.3682472710204152,-2.4836580991586885,-3.428323539607476,30.5378939301781,0.3346061706542969,0.6625068581279336,0.3361572265625057,-0.5445213760414944,1.2168358291665058,-0.10418207473949082,0.7764965278645022,0.38646091359238,86.1446944860638,31.979642724339016,0.44033930130199844,8,-0.2602519989013743,-0.8922882080078196,-3.541269302368171,-4.024591445922859,2.1873435974121023,2,0.02017103231338857,1.8421154952167256,38.43036651611328,-1.1922999514603336,38.02759552001953,1.4489842071538954,37.80452346801758,0.02017103231338857
8429,2013-08-15,37.327396392822266,38.01520538330078,37.28402328491211,38.01520538330078,2100236.0,-0.027916780248452233,1.1261196306258838,-15.85656494591245,43.9089496825024,54.22472537313349,0.84727010603671,0.7582314105803363,-1.3526821793262869,-2.3292055805104894,30.035910383757347,1.1153602600097727,0.5702009461750279,-0.745744132995604,-1.585667193345536,0.09417892735432787,-1.16570566317057,-0.3257826028206381,1.4297748624347975,3.4481190010462632,-51.75378132541177,0.4199615301749648,8,0.6940040588378906,0.266448974609375,-2.3654918670654297,-2.952604293823242,2.819385528564453,3,0.05511288377401957,1.0377275208790697,38.39938354492188,1.8421154952167256,38.43036651611328,-1.1922999514603336,38.02759552001953,0.05511288377401957
8430,2013-08-16,37.75495147705078,38.00900650024414,37.23445129394531,37.23445129394531,2513860.0,0.01145418983228974,-1.9761957111238146,-0.7567510607026982,49.62496739097813,51.91134098614089,0.29752126461473694,0.24463812410643015,-1.7312446202652936,-2.729836405817011,28.015294829897634,0.7745552062988281,0.530030714753309,-0.25560493469238565,-0.9814416972932705,0.47023182790849916,-0.6185233159928245,0.1073134466080532,0.9432938593924831,39.81035187022233,-17.187560148049236,0.36291838130044235,8,0.1332244873046875,-0.16110610961914062,-2.531248092651367,-3.203561782836914,3.0238685607910156,4,0.05908428556907919,1.1261196306258838,37.327396392822266,1.0377275208790697,38.39938354492188,1.8421154952167256,38.43036651611328,0.05908428556907919
8431,2013-08-19,37.327396392822266,37.80452346801758,37.29021835327149,37.618629455566406,2903115.0,-0.011324477121587684,-1.813568872147571,-0.559525380003811,44.98834398482888,50.24546737033846,0.5964309590909878,0.6339314894197088,-1.2866215273773491,-2.2674780876254204,25.878099012485112,0.5143051147460866,0.38729500670383743,-0.6382356643676772,-1.4172313996499142,0.14076007091455978,-1.0277335320087957,-0.2487377967265587,1.2830213010711233,7.108887203127735,-48.02129910739865,0.3894978676411198,8,0.5607795715332031,0.266448974609375,-2.0556697845458984,-2.7760066986083984,3.507190704345703,0,0.07453526786959785,-1.9761957111238146,37.75495147705078,1.1261196306258838,37.327396392822266,1.0377275208790697,38.39938354492188,0.07453526786959785
8432,2013-08-20,37.27782440185547,37.45132827758789,37.11052322387695,37.3831672668457,2585998.0,-0.001328032377214794,1.8204763934270967,0.361713275263606,44.83156069570813,48.89038336645522,0.6437597030368707,0.6762023527418748,-1.213014274040745,-2.189468835585501,24.395826930292518,0.3408050537109375,0.20673574871967304,-0.6611627578735337,-1.496859319717089,0.1745338039700215,-1.0790110387953078,-0.24331447695175967,1.250035308041035,11.688124788461385,-42.10793748123276,0.4178482809217772,8,0.5483875274658203,0.3160209655761719,-1.9782142639160156,-2.6985511779785156,3.3832626342773438,1,0.0824468863479284,-1.813568872147571,37.327396392822266,-1.9761957111238146,37.75495147705078,1.1261196306258838,37.327396392822266,0.0824468863479284
8433,2013-08-21,37.327396392822266,37.7177734375,37.10432434082031,37.16009521484375,3276232.0,0.0013297983925351087,-3.3999616947343942,-1.588158609451385,37.74572611643812,48.596276250422974,0.5478610505363335,0.6445476600160944,-1.216904105673592,-2.2039912938144113,23.058492744871767,0.6134490966796875,-0.005725143782747466,-0.6019861221313505,-1.4620432009652617,0.25807095670256075,-1.0320146615483097,-0.17195758271439132,1.0870763981926714,24.489701903828596,-23.613093815314706,0.430028539416956,8,0.4957160949707031,0.3965740203857422,-2.0277862548828125,-2.7109451293945312,3.2097625732421875,2,0.08582338978245918,1.8204763934270967,37.27782440185547,-1.813568872147571,37.327396392822266,-1.9761957111238146,37.75495147705078,0.08582338978245918
8434,2013-08-22,37.99661254882813,38.18870544433594,37.42034530639648,37.50709533691406,1856386.0,0.017928283798935185,-1.317768086257063,2.9259639282213072,42.83995569861733,48.38733158287026,-0.16384158534588522,-0.017771494571306334,-1.8167378552018008,-2.832426559786704,22.075523743568482,0.8613090515136719,-0.0745692574790624,0.06227302551270242,-0.7981523933481824,0.9226984443735873,-0.36793968391774,0.49248573494314485,0.28684539716734037,82.28548110207478,38.70742287790134,0.4302127094304411,8,-0.17350006103516336,-0.12702560424805398,-2.4956178665161204,-3.1415977478027415,2.2431144714355398,3,0.06816698699594292,-3.3999616947343942,37.327396392822266,1.8204763934270967,37.27782440185547,-1.813568872147571,37.327396392822266,0.06816698699594292
8435,2013-08-23,38.09575653076172,38.294044494628906,37.847900390625,38.12054443359375,1822496.0,0.0026092847567971145,1.3999917916726519,-0.05063744895732603,45.532418309026035,47.57373473352874,-0.24287009740529442,-0.10625858220214468,-1.8509083941139721,-2.886534107631533,21.08846495172815,0.44614410400390625,-0.1350701703735595,0.15119285583496378,-0.7119332414396311,1.0143189531095587,-0.2803701928023301,0.5827559044722577,-0.9914321899414062,83.3332264539339,42.285702477297846,0.43156304863729716,8,-0.27264404296875,0.08365249633789062,-2.328314781188965,-2.9154281616210938,2.286487579345703,4,0.053838683816892496,-1.317768086257063,37.99661254882813,-3.3999616947343942,37.327396392822266,1.8204763934270967,37.27782440185547,0.053838683816892496
8436,2013-08-26,37.978023529052734,38.436561584472656,37.88507843017578,38.09575653076172,2367647.0,-0.0030904492371457426,-2.632681265940472,4.7496152662357645,52.91603323502008,46.60349332122644,-0.14852763643828126,0.027526179808035067,-1.671826156599458,-2.729631645764833,20.024787645960334,0.551483154296875,-0.10682307420628945,0.024165344238284092,-0.8360480231650129,0.8843787116415811,-0.40594133946336797,0.45427202793993615,-0.849904785156248,65.58135139933225,19.890049920169396,0.43010668370164995,8,-0.15491104125976562,0.201385498046875,-1.203658103942871,-1.8155574798583984,2.410419464111328,0,0.07374782172764949,1.3999917916726519,38.09575653076172,-1.317768086257063,37.99661254882813,-3.3999616947343942,37.327396392822266,0.07374782172764949
8437,2013-08-27,36.744930267333984,37.49470138549805,36.744930267333984,37.48850631713867,2607785.0,-0.03246860018335207,-1.0166629045166322,6.315782652366912,38.30035783675392,44.520923661097,0.9167502155664735,1.236153288719322,-0.39384333415934236,-1.4593925048407357,18.446512087938807,1.23309326171875,-0.10985277561442075,-1.1531599044799776,-2.1693855120039487,-0.13693429695600656,-1.6612727082419667,-0.6450471007179885,1.6916313171386719,0.0,-45.23830473011921,0.5081128037619871,8,0.8458156585693359,1.0100212097167969,0.09294891357421875,-0.5762672424316406,3.500995635986328,1,0.11129853288821345,-2.632681265940472,37.978023529052734,1.3999917916726519,38.09575653076172,-1.317768086257063,37.99661254882813,0.11129853288821345
8438,2013-08-28,36.69535827636719,36.92462921142578,36.658180236816406,36.78211212158203,1722439.0,-0.0013490838220712176,-2.307666808732301,0.11667111284398021,35.952379905398885,43.63686035252994,0.7813543192291164,1.2610723940508421,-0.3192080436650997,-1.381391394618035,16.79523214425334,0.266448974609375,-0.17503285108095668,-1.1460342407226562,-2.2961312447256503,0.004062763280337833,-1.7210827427241497,-0.5709857387211628,1.7412033081054688,2.090554964478155,-41.01247969156134,0.5750485020014955,8,0.8520126342773438,1.0162181854248047,0.1858959197998047,-0.5266952514648438,4.256961822509766,2,0.10807167298648945,-1.0166629045166322,36.744930267333984,-2.632681265940472,37.978023529052734,1.3999917916726519,38.09575653076172,0.10807167298648945
8439,2013-08-29,36.92462921142578,37.14770126342773,36.53425216674805,36.54044723510742,1543465.0,0.006247954668594957,-2.0937581161803815,-4.428414387476915,41.341492621129916,42.71647426699125,0.5464026937079112,0.9579330605361065,-0.4994597527774687,-1.587636124766945,14.672432477293935,0.6134490966796804,-0.3177398202286028,-0.8386880874633817,-2.0161772936517295,0.338801118724966,-1.4274326905575592,-0.24994348436920433,1.4407971191406261,20.52121705546053,-24.6828711607027,0.5887446030941744,8,0.5607776641845703,0.7249832153320312,-0.04337501525878906,-0.7559661865234375,2.8937416076660156,3,0.09783523441640485,-2.307666808732301,36.69535827636719,-1.0166629045166322,36.744930267333984,-2.632681265940472,37.978023529052734,0.09783523441640485
8440,2013-08-30,36.645790100097656,37.03616333007813,36.50946807861328,37.03616333007813,1647718.0,-0.007551575121622189,1.698418902808389,-1.01611541936831,36.550106267794845,41.77889229843191,0.7279088298184817,1.1302570571281123,-0.14386682053554267,-1.2925012451786202,12.877597769366963,0.5266952514648509,-0.45284245956164426,-1.0131172180175767,-2.1985034232240395,0.17226898718888606,-1.6058103206208116,-0.42042411541434177,1.6097657806396484,7.073970259869827,-35.14281577378759,0.5926931026032324,8,0.8272247314453125,0.9914302825927734,0.23546409606933594,-0.4771270751953125,2.280292510986328,4,0.0980722999926924,-2.0937581161803815,36.92462921142578,-2.307666808732301,36.69535827636719,-1.0166629045166322,36.744930267333984,0.0980722999926924
8441,2013-09-03,37.50709533691406,37.674400329589844,37.21586227416992,37.21586227416992,4434638.0,0.023503524810456033,-2.148942301394983,-0.7460374850978033,41.74972729751841,41.436466365299715,-0.1175914664932094,0.19706738438094362,-0.9162279024863693,-2.1375806168553027,11.084834340536979,1.0286102294921875,-0.42686612215172914,-0.09976177215575888,-1.2097752180656443,1.0102516737541265,-0.6547684951107016,0.4552449507991838,0.6087735196533188,85.6382212325627,48.08735712810336,0.5550067229549427,9,-0.03408050537109375,0.1301250457763672,-0.6258411407470703,-1.3384323120117188,1.3818092346191406,1,0.07665612992333393,1.698418902808389,36.645790100097656,-2.0937581161803815,36.92462921142578,-2.307666808732301,36.69535827636719,0.07665612992333393
8442,2013-09-04,38.14532852172852,38.15152359008789,37.414146423339844,37.48850631713867,3014308.0,0.017016331952165897,1.2037165821125235,2.255314689894582,47.95204389702994,42.570501674254366,-0.692669911572942,-0.43002807783914676,-1.424704613783021,-2.7505670421737918,10.615495085531311,0.7373771667480469,-0.4500030691858683,0.5174036026001048,-0.6176804633851063,1.6524876685853158,-0.050138430392500766,1.0849456355927103,-1.6358604431152415,99.62272479120973,65.40061121341789,0.5675420329926065,9,-0.672313690185554,-0.508108139038093,-1.199011802673347,-1.976665496826179,1.9023094177246094,2,0.0588044344711256,-2.148942301394983,37.50709533691406,1.698418902808389,36.645790100097656,-2.0937581161803815,36.92462921142578,0.0588044344711256
8443,2013-09-05,38.19490051269531,38.41797256469727,37.978023529052734,38.18870544433594,2846470.0,0.0012995560108639559,-1.0579575667814969,0.009431880219767354,58.37321525486259,44.29641940272606,-0.6774909308188555,-0.488543100540042,-1.3542533025625971,-2.750602187009221,10.227774677957996,0.43994903564453836,-0.4079349649326147,0.5567514419555692,-0.595632359808981,1.7091352437201195,-0.01944045892670232,1.1329433428378408,-1.6525913238525405,88.31168312002895,48.12328543230109,0.5761919008822748,9,-0.7218856811523438,-0.5576801300048828,-1.1757755279541016,-2.0262374877929688,2.5405426025390625,3,0.05369893266100467,1.2037165821125235,38.14532852172852,-2.148942301394983,37.50709533691406,1.698418902808389,36.645790100097656,0.05369893266100467
8444,2013-09-06,38.27545547485352,38.72159957885742,37.77354049682617,38.287845611572266,2569860.0,0.0021090501893423763,1.154929333217723,-1.9999999999988531,55.38463602690765,45.391110260268476,-0.7982800867733246,-0.5900792280501577,-1.3217618614259337,-2.7925217613887767,9.784272182710259,0.94805908203125,-0.35423295833767554,0.6314197540283288,-0.533276267344462,1.7961157754011197,0.04907174334193343,1.2137677647147243,-1.6581197509765673,79.83193567133506,37.96005947459843,0.5823480106863947,9,-0.6599216461181712,-0.638235092163093,-0.952704429626472,-2.106792449951179,2.422809600830078,4,0.06993684570996406,-1.0579575667814969,38.19490051269531,1.2037165821125235,38.14532852172852,-2.148942301394983,37.50709533691406,0.06993684570996406
8445,2013-09-09,38.64104461669922,38.79595565795898,38.26925659179688,38.41797256469727,2435105.0,0.009551529493512678,-1.0238041144180532,-18.004002463063937,63.76624113838078,46.59668891619744,-1.205116721105071,-0.937870101544263,-1.5849050493232681,-3.106370842030941,9.9579705241433,0.5266990661620952,-0.2510007928325564,0.9551828384399386,-0.2910102652331332,2.2013759421130104,0.3320862866033991,1.578279390276478,-1.8974530615234357,90.1960831651429,42.11234679237576,0.6230965518365364,9,-0.9883327484130859,-0.9883327484130859,-1.2532310485839844,-2.472381591796875,1.4003982543945312,0,0.030468280919190738,1.154929333217723,38.27545547485352,-1.0579575667814969,38.19490051269531,1.2037165821125235,38.14532852172852,0.030468280919190738
8446,2013-09-10,40.159175872802734,40.19015884399414,39.00663375854492,39.01283264160156,4041671.0,0.039288049046361406,-1.042777615001465,5.1388922140330315,73.08839523320738,50.46202640469227,-2.66116420184904,-2.411773652690947,-2.98143659135269,-4.559945995364785,10.342642337179889,1.5491142272949219,-0.18015604037346833,2.3667350769042983,0.7028742612872776,4.030595892521319,1.5348046690957915,3.198665484712805,-3.251395189404299,98.8839037260466,44.28804298382352,0.83193040780851,9,-1.8093624114990234,-1.8093624114990234,-2.7961483001708984,-3.9905128479003906,-0.9046821594238281,1,-0.030705143592198225,-1.0238041144180532,38.64104461669922,1.154929333217723,38.27545547485352,-1.0579575667814969,38.19490051269531,-0.030705143592198225
8447,2013-09-11,39.57670974731445,40.214942932128906,39.34743881225586,40.214942932128906,3209420.0,-0.014503936219536495,1.7184550741442481,-0.556755749450096,66.60568606555715,53.867949311376506,-1.8268836523042609,-1.8330019348978013,-2.2958149786703714,-3.919217217535987,10.445525762719765,0.8675041198730469,-0.14377521613128863,1.7269517898559599,-0.10038548443611717,3.554289064148037,0.8132831527099214,2.6406204270019984,-2.340691247856448,73.85792790301234,14.815458331801494,0.9136686371460394,9,-1.2145042419433594,-1.2145042419433594,-2.2121334075927734,-3.4080467224121094,-0.21687698364257102,2,-0.017379038838061134,-1.042777615001465,40.159175872802734,-1.0238041144180532,38.64104461669922,1.154929333217723,38.27545547485352,-0.017379038838061134
8448,2013-09-12,39.1739387512207,39.880332946777344,39.16774368286133,39.56431579589844,2506920.0,-0.010176970209633929,-2.538467366905657,0.6116526905306947,59.04762072279178,55.83529687822784,-1.1572491013124946,-1.4432227219528002,-1.7816547565569465,-3.4609235882591065,10.36159603132857,0.7125892639160156,-0.14978065589419742,1.2854530334472685,-0.6220052859635672,3.192911352858104,0.33172387374185064,2.2391821931526863,-1.580449319842188,57.36040212562832,1.2060498018872963,0.9537291597054188,9,-0.8117332458496094,-0.8117332458496094,-1.7613391876220703,-3.0052757263183594,2.249309539794922,3,0.022303072299698412,1.7184550741442481,39.57670974731445,-1.042777615001465,40.159175872802734,-1.0238041144180532,38.64104461669922,0.022303072299698412
8449,2013-09-13,39.38461685180664,39.47756576538086,39.21731567382813,39.26688766479492,1323823.0,0.005378016796418583,-1.4000211074369453,-0.3015781501929936,59.737817028750555,58.41170918500069,-1.097718074165975,-1.5724995920232345,-1.8817922099245834,-3.6088486110686446,11.753322687923273,0.30362701416015625,0.04464389228423471,1.3932701110839858,-0.6064333527316279,3.3929735748995995,0.3934183791761825,2.393121842991789,-1.476553000338079,57.32477208116836,4.4179977603233525,0.9998517319078052,9,-0.6692142486572266,-1.0224113464355469,-1.9472312927246094,-3.215953826904297,2.6149024963378906,4,0.03429832181713266,-2.538467366905657,39.1739387512207,1.7184550741442481,39.57670974731445,-1.042777615001465,40.159175872802734,0.03429832181713266
8450,2013-09-16,39.98567581176758,40.152976989746094,39.70683288574219,40.09720993041992,2530321.0,0.015261262086731842,3.0000684041316097,-0.9473786533601193,64.13613606085349,60.89908793648236,-1.313299218160381,-2.10583685257658,-2.3986045201629906,-4.1502448499215205,13.484760550613645,0.7683601379394531,0.29221398284643385,1.8827928543090806,-0.30169915698734684,4.067284865605508,0.7905468486608669,2.9750388599572943,-1.8007864706197765,81.02578997382803,28.49446832811107,1.0922460056482144,9,-1.1711311340332031,-1.6234703063964844,-2.5126609802246094,-3.8170127868652344,2.3298606872558594,0,0.01782111342247994,-1.4000211074369453,39.38461685180664,-2.538467366905657,39.1739387512207,1.7184550741442481,39.57670974731445,0.01782111342247994
8451,2013-09-17,40.10960388183594,40.16537094116211,39.774993896484375,39.93610382080078,1548952.0,0.0030993116297883816,1.739159528907923,-1.5555783569327588,78.0765222417952,64.24625219701184,-1.1501939223451885,-2.119299330144557,-2.4247213270119943,-4.219219167736284,15.313122208912317,0.3903770446777344,0.5130627928543561,1.8676105499267592,-0.458693993246321,4.1939150930998395,0.7044582783402191,3.0307628215132993,-1.6811081097704061,89.940877978413,29.493839521918204,1.1631522715865417,9,-1.1153621673583984,-1.7473983764648438,-2.43520450592041,-3.9409408569335938,1.7040214538574219,1,-0.0016993688330353418,3.0000684041316097,39.98567581176758,-1.4000211074369453,39.38461685180664,-2.538467366905657,39.1739387512207,-0.0016993688330353418
8452,2013-09-18,40.35126495361328,40.62390899658203,39.69444274902344,40.084815979003906,2412189.0,0.006025017661338339,1.2900672957629986,1.5357284200342993,79.55911798923457,66.60024138971984,-1.1689652165154172,-2.2334080733943864,-2.579727089819528,-4.395949248379964,17.293188690606815,0.9294662475585938,0.8183096969761365,1.955599594116208,-0.5047231976383273,4.4159223858707435,0.7254381982389404,3.185760989993476,-1.7083955223401475,81.27657344947279,12.892316221267961,1.2301613958772666,9,-1.1525402069091797,-1.784576416015625,-2.6102542877197266,-4.1826019287109375,1.5676994323730469,2,-0.027180591277502497,1.739159528907923,40.10960388183594,3.0000684041316097,39.98567581176758,-1.4000211074369453,39.38461685180664,-0.027180591277502497
8453,2013-09-19,40.53096008300781,40.81599807739258,40.487586975097656,40.57433700561523,2468834.0,0.004453271281609217,-4.047697223769458,-0.1627963578054939,79.39392507266258,69.26794017258149,-1.0978980255313573,-2.277566568123362,-2.6680932049109103,-4.511581742105591,19.361026908744527,0.4647331237792969,1.0619911695562436,1.975116539001462,-0.6065103692409437,4.556743447243868,0.6843030848802627,3.2659299931226613,-1.610745112591431,82.1704427502773,7.412438799312696,1.2908134541212017,9,-0.9883327484130859,-1.8682270050048828,-2.7651634216308594,-4.362297058105469,1.511932373046875,3,-0.0288946355313926,1.2900672957629986,40.35126495361328,1.739159528907923,40.10960388183594,3.0000684041316097,39.98567581176758,-0.0288946355313926
8454,2013-09-20,40.586727142333984,40.91514205932617,40.42562103271485,40.45660400390625,6322817.0,0.0013759126162311563,-4.096812630324997,-2.999824113974636,83.3333010677957,71.44205794251648,-0.8843297100358285,-2.2444116016054707,-2.6505755364554773,-4.497958158520966,20.902878458320096,0.489521026611321,1.2385844211264043,1.9013778686523466,-0.8183009938559849,4.621056731160678,0.5415384373981809,3.2612172999065123,-1.3631868748014142,73.09616592551852,-9.801094436288622,1.359839431254164,9,-0.6258392333984375,-1.8744220733642578,-2.763613700866699,-4.418064117431641,1.1215591430664062,4,0.020610707183854382,-4.047697223769458,40.53096008300781,1.2900672957629986,40.35126495361328,1.739159528907923,40.10960388183594,0.020610707183854382
8455,2013-09-23,40.14678192138672,40.64249801635742,39.89892578125,40.568138122558594,1807003.0,-0.010839632853479886,1.6086776140576278,-3.2381343261704436,74.0406369164749,71.54786257399064,-0.23281715045182239,-1.7317161833831278,-2.1423451991078437,-3.9749425555668196,22.02867404261814,0.7435722351074219,1.3477951058272808,1.3588813781738267,-1.4211955923889548,4.138958348736608,-0.031157107107560478,2.748919863455214,-0.6187533313312983,37.05574079919,-43.615462921086284,1.3900384852813898,9,-0.10533905029296875,-1.4344768524169922,-2.3391590118408203,-3.978118896484375,2.007648468017578,0,0.046149089368750396,-4.096812630324997,40.586727142333984,-4.047697223769458,40.53096008300781,1.2900672957629986,40.35126495361328,0.046149089368750396
8456,2013-09-24,40.7788200378418,41.28073120117188,40.084815979003906,40.084815979003906,3636277.0,0.015743182546802847,-2.4464214061529703,-1.6470721373216484,74.0113108322435,72.37070977028912,-0.8579364325352117,-2.2589864929341488,-2.7021401406751693,-4.521766181423047,23.203489818983574,1.1959152221679759,1.5043348489933024,1.8508796691894531,-1.0374842611733968,4.739243599552303,0.40669770400803174,3.2950616343708745,-1.001111023317641,68.35940130243623,-9.505002110832649,1.4441819651814238,9,-0.5545825958251953,-1.8837203979492188,-3.037809371948242,-4.610157012939453,0.7931442260742188,1,0.037684181635358804,1.6086776140576278,40.14678192138672,-4.096812630324997,40.586727142333984,-4.047697223769458,40.53096008300781,0.037684181635358804
8457,2013-09-25,40.83458709716797,41.05146408081055,40.3636589050293,40.735443115234375,2523220.0,0.001367549607232954,1.5813767036994617,0.14285792809282744,74.0406369164749,74.03660045847616,-0.8007128143268147,-2.10034298856948,-2.660354273674905,-4.507355490437959,25.17561016937066,0.68780517578125,1.6025108009793811,1.7021638870239286,-1.1136214448865758,4.517949218934433,0.2942712210686764,3.110056552979181,-0.9356613159179688,67.71295744163926,-8.465179829783153,1.4078926659552506,9,-0.5855636596679616,-1.9394874572753906,-3.093576431274414,-4.665924072265625,1.010021209716804,2,0.02397571049746916,-2.4464214061529703,40.7788200378418,1.6086776140576278,40.14678192138672,-4.096812630324997,40.586727142333984,0.02397571049746916
8458,2013-09-26,40.66108703613281,40.91514205932617,40.49378204345703,40.87176513671875,1732444.0,-0.004248850628079226,1.833320507887649,-2.1249711427472104,71.36515415609585,75.32852680595896,-0.44038784313787005,-1.7017570761697343,-2.4010919990536266,-4.26832746308304,27.142536983360756,0.4213600158691406,1.4912624706714936,1.3303773880004854,-1.3162590390140423,3.977013815015013,0.007059174493221576,2.6536956015077493,-0.5762710571289062,55.15691600962891,-19.709767588210433,1.3233182135072656,9,-0.17350006103515625,-1.7659873962402344,-2.9510583877563477,-4.492424011230469,1.3136444091796875,3,0.030935654738785567,1.5813767036994617,40.83458709716797,-2.4464214061529703,40.7788200378418,1.6086776140576278,40.14678192138672,0.030935654738785567
8459,2013-09-27,40.53715896606445,40.87796020507813,40.38844299316406,40.40083694458008,1515384.0,-0.003047829733578755,-5.076810152957421,-0.6470630839429276,67.74944132941103,75.73000516913201,-0.15173531078466596,-1.363202812079379,-2.214245774909827,-4.086841982132853,29.473425167742956,0.4895172119140696,1.4594514742971825,1.0258228302001982,-1.414454510260171,3.4661001706605674,-0.19431584002998648,2.245961500430383,-0.2131599426269517,46.188354424788294,-25.634691842465365,1.2201386702301829,9,-0.049571990966796875,-1.642059326171875,-2.763617515563965,-4.368495941162109,1.4127883911132741,4,0.03714452439182425,1.833320507887649,40.66108703613281,1.5813767036994617,40.83458709716797,-2.4464214061529703,40.7788200378418,0.03714452439182425
8460,2013-09-30,40.23972702026367,40.38844299316406,39.95469284057617,40.1343879699707,3334330.0,-0.00733726668042467,1.1538301257766328,0.7727221849115737,50.977411590446216,72.71899287453769,0.20732614614816214,-0.8250158976195934,-1.916582014649748,-3.7346798077841754,31.59993966077118,0.5824661254882812,1.5234674095616896,0.5486940383911119,-1.5011793433367089,2.5985674201189326,-0.4762426524727985,1.5736307292550222,1.0410041809082102,21.495168477588468,-44.96726987861561,1.0249366908639115,9,0.24785995483398438,-1.3446273803710938,-2.3933773040771484,-4.071063995361328,1.5986862182617188,0,0.03649525913526186,-5.076810152957421,40.53715896606445,1.833320507887649,40.66108703613281,1.5813767036994617,40.83458709716797,0.03649525913526186
8461,2013-10-01,40.38224411010742,40.61771011352539,40.1343879699707,40.413230895996094,1567511.0,0.0035417012091554234,1.1971923800605224,-0.29416238140073875,60.942717671810705,70.65050395037949,0.1201893556476108,-0.7811392952171445,-2.032036683734148,-3.824545214117663,33.63778010717222,0.4833221435546875,1.5775085767222308,0.5474536895751925,-1.2445915605954596,2.3394989397458446,-0.3485689355101371,1.443476314660522,0.871966323852547,38.98272072122207,-25.44772285638107,0.8960226250853276,10,0.20758438110351562,-1.4871444702148438,-2.380983352661133,-4.213581085205078,1.5800971984863281,1,0.043885284692568804,1.1538301257766328,40.23972702026367,-5.076810152957421,40.53715896606445,1.833320507887649,40.66108703613281,0.043885284692568804
8462,2013-10-02,40.38844299316406,40.39463806152344,39.94849395751953,40.19015884399414,2262264.0,0.00015350516528345182,3.235392108932225,-6.398990520743568,68.49058729648013,69.43902197524811,0.13389976904356615,-0.6436748405885879,-1.9971592141341787,-3.782666647596166,35.07213020506895,0.44614410400390625,1.5474739402584063,0.4414968490600586,-1.177791226198579,2.060784924318696,-0.3681471885692602,1.2511408866893774,0.8397770889282299,45.51284328001863,-18.99350330309882,0.8096440376293182,10,0.201385498046875,-1.4933433532714844,-2.3871822357177734,-4.219779968261719,0.8736991882324148,2,0.029303463640632854,1.1971923800605224,40.38224411010742,1.1538301257766328,40.23972702026367,-5.076810152957421,40.53715896606445,0.029303463640632854
8463,2013-10-03,40.24592590332031,40.499977111816406,39.7192268371582,40.35126495361328,2403797.0,-0.003528660163202413,2.876967664942888,-0.5312530060216626,63.391191196653075,67.22323198956559,0.25896580780562317,-0.35797513562862093,-1.8049861787619221,-3.588850921705294,36.128547585531585,0.7807502746582031,1.420077236594551,0.19642848968506144,-1.2001338785635411,1.592990857933664,-0.5018526944392363,0.8947096738093592,0.9311051337890675,45.454725025102185,-19.135513669831788,0.6982811841243011,10,0.25405311584472656,-1.3508262634277344,-2.5730772018432617,-4.077262878417969,1.7040214538574148,3,0.039722838217335354,3.235392108932225,40.38844299316406,1.1971923800605224,40.38224411010742,1.1538301257766328,40.23972702026367,0.039722838217335354
8464,2013-10-04,40.95232009887695,41.08244323730469,40.11579895019531,40.22113800048828,2354736.0,0.01755194295327067,-1.0526279551078763,-6.941225465343666,64.55224566304028,66.16896629473952,-0.43596131353923795,-0.8996693471480484,-2.464677657629366,-4.25119082891716,37.125566895378086,0.966644287109375,1.2700646568214964,0.7689794540405259,-0.40744862948419325,1.945407537565245,0.1807654122781699,1.357193495802882,0.13724268623535352,90.45469681748605,26.78912994227096,0.5882140417623587,10,-0.45234107971191406,-2.057220458984375,-3.3228464126586914,-4.783657073974609,0.8551101684570312,4,0.024965895557736317,2.876967664942888,40.24592590332031,3.235392108932225,40.38844299316406,1.1971923800605224,40.38224411010742,0.024965895557736317
8465,2013-10-07,39.8183708190918,40.57433700561523,39.812171936035156,40.56194305419922,2198841.0,-0.02768950030296946,-1.0163897200930312,-1.016945350202165,46.63804894546281,63.12749275176389,0.7224803309304875,0.34467640576306735,-1.2960395029079805,-3.076068861707398,37.904682575683694,1.1401481628417969,1.0756271515780398,-0.4238361358642564,-1.3707580751308583,0.5230858034023456,-0.8972971054975574,0.049624833769044585,1.2640724182128906,7.2727985023463795,-50.8768876981311,0.47346096963330153,10,0.5824642181396484,-0.9232711791992188,-2.250861167907715,-3.649707794189453,2.1749534606933594,0,0.0535324900099603,-1.0526279551078763,40.95232009887695,2.876967664942888,40.24592590332031,3.235392108932225,40.38844299316406,0.0535324900099603
8466,2013-10-08,38.926082611083984,40.01665496826172,38.83313369750977,39.799781799316406,3651770.0,-0.022408958218350428,-1.2339082756411115,1.175002436859683,35.69650493688671,58.86703364292075,1.4799524916744176,1.2014465235653091,-0.37551960455462563,-2.146883875711538,36.93539715875909,1.183521270751946,0.822729215283367,-1.25446968078613,-2.36976088032295,-0.13917848124930998,-1.8121152805545435,-0.6968240810177164,2.156360626220703,4.13233091887773,-48.98140343428133,0.5576455997684114,10,1.0317058563232422,0.32221412658691406,-1.3709650039672852,-2.7574195861816406,2.9247207641601562,1,0.07481694617305612,-1.0163897200930312,39.8183708190918,-1.0526279551078763,40.95232009887695,2.876967664942888,40.24592590332031,0.07481694617305612
8467,2013-10-09,38.8889045715332,39.10577774047852,38.28165054321289,39.01902770996094,3230561.0,-0.0009550932705515436,4.428618094555847,0.1489335691051586,33.03458468814661,54.608081479815276,1.3545570505504259,1.248463250452545,-0.31215705673706395,-2.084424474167484,35.82689006295999,0.8241271972656321,0.6711292561378528,-1.2572574615478516,-2.4874459709128445,-0.027068952182858652,-1.872351716230348,-0.6421632068653551,2.0135939025878926,21.68150572519344,-26.610147704983454,0.6150942546824955,10,0.7931423187255859,0.45853424072265625,-1.333786964416504,-2.7202415466308594,3.246936798095703,2,0.07903119851080387,-1.2339082756411115,38.926082611083984,-1.0163897200930312,39.8183708190918,-1.0526279551078763,40.95232009887695,0.07903119851080387
8468,2013-10-10,40.04763793945313,40.084815979003906,39.28547668457031,39.37222671508789,2846954.0,0.0297959888736008,1.132233002793225,-5.190554366626656,45.464034598375555,52.13192517636689,0.11136619712743823,0.16710910513135246,-1.4297027619769125,-3.21038713099842,35.1853097734294,1.1959114074707031,0.4910147594225833,-0.14220905303954368,-1.286052921146954,1.0016348150678667,-0.7141309870932488,0.4297128810141615,0.5927757415771424,63.053127779344344,17.1596858958084,0.5719219340537037,10,-0.36559104919434304,-0.5205020904541087,-2.492520332336433,-3.8789749145507884,2.416614532470696,3,0.030326488762695947,4.428618094555847,38.8889045715332,-1.2339082756411115,38.926082611083984,-1.0163897200930312,39.8183708190918,0.030326488762695947
8469,2013-10-11,40.735443115234375,40.80360412597656,39.886531829833984,39.97947692871094,2025516.0,0.017174675241049542,1.0555517553910085,1.1192680240603086,54.75474753749224,52.55162917048312,-0.6094440357479698,-0.4366963372317585,-2.0886533008693675,-3.8625734156328733,34.74624583573842,0.9170722961425781,0.31240755854292956,0.47805480957030966,-0.6243676182404769,1.5804772373810962,-0.07315640433508008,1.0292660234756994,-2.4537925720214844,97.29729320919961,48.20868120010816,0.5512112139053917,10,-1.053396224975586,-1.2083072662353516,-3.180325508117676,-4.566780090332031,1.1401481628417969,4,0.029814435515227,1.132233002793225,40.04763793945313,4.428618094555847,38.8889045715332,-1.2339082756411115,38.926082611083984,0.029814435515227
8470,2013-10-14,40.6982650756836,40.82219314575195,40.06003189086914,40.44421005249024,2032939.0,-0.0009126705568318627,2.037036474048713,0.3360666491734453,49.280166239772846,51.255790122478906,-0.5591866158033056,-0.36195318953733846,-2.0304480830815237,-3.7799350089310835,33.73381463768441,0.7621612548828125,0.1524361582416489,0.405247306823739,-0.7062237637486675,1.5167183773961455,-0.15048822846246424,0.9609828421099422,-2.366175460815434,95.1219841798954,46.46871050840087,0.5557355352862038,10,-1.0162181854248118,-0.9232711791992188,-3.0718879699707102,-4.356101989746101,1.2021102905273366,0,0.027253377744425933,1.0555517553910085,40.735443115234375,1.132233002793225,40.04763793945313,4.428618094555847,38.8889045715332,0.027253377744425933
8471,2013-10-15,40.04144287109375,40.568138122558594,39.89892578125,40.48139190673828,2079256.0,-0.016138825656779376,1.181829488215907,-1.731707683298548,43.6000024625083,48.490169585370936,0.04940446593170833,0.305145719050671,-1.3538047832649625,-3.0811092821290487,32.580944880563045,0.7993392944336009,0.007707120814146151,-0.24816684722900106,-1.3624204040746903,0.8660867096166882,-0.8052936256518493,0.3089599311938471,-1.6097491149902297,69.26836519576929,22.074832478066483,0.5571267784228462,10,-0.35939598083496094,-0.2602519989013672,-2.388731002807617,-3.569154739379883,1.927093505859382,1,0.04874653031298437,2.037036474048713,40.6982650756836,1.0555517553910085,40.735443115234375,1.132233002793225,40.04763793945313,0.04874653031298437
8472,2013-10-16,39.254493713378906,40.17156600952149,39.02522277832031,39.96708297729492,5939694.0,-0.019653366644361125,1.0442027284878903,1.6197086621000607,39.67242372163579,45.85475097703568,0.7359838919592931,1.0600646139124237,-0.529202132684361,-2.2561083490444958,30.641612324107047,1.146343231201179,-0.02785725574724296,-0.9802774429321275,-2.185959876067429,0.22540499020317384,-1.5831186594997746,-0.3774362263644804,-0.7271799816894458,12.758748792629468,-32.046615211871206,0.6028412165676493,10,0.4275531768798828,0.5266971588134766,-0.9046802520751953,-2.1191844940185547,2.8627586364746165,2,0.06614044447554157,1.181829488215907,40.04144287109375,2.037036474048713,40.6982650756836,1.0555517553910085,40.735443115234375,0.06614044447554157
8473,2013-10-17,39.35983276367188,39.42179870605469,38.981849670410156,39.09958267211914,9395384.0,0.002683490228204688,1.2903158542760969,-0.3652175309554117,41.33210207948222,43.27473502330701,0.5495224661431379,0.9090990250247515,-0.6034769457310105,-2.3279373759459574,28.442357006757756,0.43994903564453125,-0.12242924284922196,-0.8163820266723576,-2.07412817009709,0.44136411675237497,-1.4452550983847203,-0.18750895495999487,-0.7407238554199225,20.53872542415079,-23.09649633425031,0.6288730717123662,10,0.19208908081053977,0.4213581085205007,-0.9976272583007884,-2.2090339660644602,3.296508789062493,3,0.07052897360171739,1.0442027284878903,39.254493713378906,1.181829488215907,40.04144287109375,2.037036474048713,40.6982650756836,0.07052897360171739
8474,2013-10-18,41.423248291015625,42.34032440185547,40.468997955322266,41.34269714355469,9656017.0,0.05242439772884966,-1.047459650323674,0.30951438664379205,56.915284626128,44.41665009893647,-1.6093021813646615,-1.1472534258820843,-2.616604254996716,-4.340754939689148,26.87804921999924,2.9804916381835866,-0.19809344267898155,1.205207443237306,-0.16098043358791614,2.5713953200625284,0.522113504824695,1.8883013816499172,-2.716016013263669,72.69367245037506,25.173196797591146,0.6830939384126099,10,-1.1122608184814453,-1.1122608184814453,-3.0610427856445312,-4.176403045654297,1.9456863403320312,4,0.02513091618490937,1.2903158542760969,39.35983276367188,1.0442027284878903,39.254493713378906,1.181829488215907,40.04144287109375,0.02513091618490937
8475,2013-10-21,41.99951934814453,42.0243034362793,41.243553161621094,41.516197204589844,3748116.0,0.01391177855199488,1.930247541054018,6.0001894298162535,58.993817001400544,47.0052403283269,-2.060303096853225,-1.6628609535524888,-3.123467538236987,-4.868400780812436,26.25750814270176,0.7807502746582031,-0.2275047051321195,1.6888416290283175,0.10852285643670001,3.269160401619935,0.8986822427325052,2.4790010153241298,-3.0743015429463654,89.85238595008656,39.54786655815681,0.790159386295809,10,-1.6885318756103516,-1.6885318756103516,-3.4607152938842773,-4.752674102783203,1.5800933837890696,0,-0.0029507021030666936,-1.047459650323674,41.423248291015625,1.2903158542760969,39.35983276367188,1.0442027284878903,39.254493713378906,-0.0029507021030666936
8476,2013-10-22,42.31553649902344,42.71830749511719,41.86939239501953,42.135841369628906,3967435.0,0.0075243039868946315,-1.382608323251357,0.37179163378058405,60.359762509822964,50.04137119740205,-2.0617828017691835,-1.9582486716308267,-3.3721651095941496,-5.130592219717556,25.2326576935643,0.8489151000976562,-0.3098238918289482,1.928022956848146,0.11898646529208179,3.73705944840421,1.0235047110701174,2.8325412026261745,-3.185412298025831,89.22051271580108,36.727336957384054,0.9045182457780314,10,-1.4654579162597656,-1.8155574798583984,-3.727161407470703,-5.068691253662109,1.7412033081054688,1,-0.009811080448479781,1.930247541054018,41.99951934814453,-1.047459650323674,41.423248291015625,1.2903158542760969,39.35983276367188,-0.009811080448479781
8477,2013-10-23,41.81362533569336,42.43946838378906,41.72687530517578,42.26596450805664,2659104.0,-0.011861155614596997,-1.2772400341338535,-2.5172589479047254,58.114174943146296,51.44694234682102,-1.2308027771877619,-1.453764970973623,-2.820363134007465,-4.587022456134733,24.092520854046274,0.7125930786132812,-0.23906678250951785,1.377159881591794,-0.5329740995108665,3.2872938626944546,0.42209289104046377,2.3322268721431243,-2.396446471166186,75.78770584692035,21.478718461713022,0.9550669905513307,10,-0.9635467529296875,-1.3136463165283203,-3.135401725769043,-4.164011001586914,2.4414024353027344,2,0.0037047981373559136,-1.382608323251357,42.31553649902344,1.930247541054018,41.99951934814453,-1.047459650323674,41.423248291015625,0.0037047981373559136
8478,2013-10-24,41.91896438598633,42.0243034362793,41.317909240722656,41.90037536621094,2835819.0,0.0025192517856864605,5.162193640704814,-0.04109531278989357,55.33515466895512,51.511432028094674,-1.1653252074256386,-1.5389372947004603,-2.8725598560236065,-4.635222304722589,22.720408196011917,0.7063941955566406,-0.01307067396349737,1.419605064392087,-0.6012932053429694,3.4405033341271434,0.4091559295245588,2.430054199259615,-2.237695231011955,64.46273423071248,14.1176227685256,1.0104491348675293,10,-1.0688858032226562,-1.418985366821289,-3.036257743835449,-3.891366958618164,1.184215545654304,3,0.004730268668886373,-1.2772400341338535,41.81362533569336,-1.382608323251357,42.31553649902344,1.930247541054018,41.99951934814453,0.004730268668886373
8479,2013-10-25,42.04289245605469,42.0552864074707,41.40465927124024,41.95614242553711,2570344.0,0.0029563724172010364,10.666472861588847,4.666735070798277,63.81832029015522,53.12678247813716,-1.2117123152424867,-1.6277302611365485,-2.9062512258964475,-4.688540845926028,21.496071123721656,0.6506271362304616,0.2563698946412529,1.4682464599609375,-0.6675066149567925,3.6039995348786675,0.4003699225020725,2.5361229974198025,-2.118660233868887,54.20152199442315,-1.5261856745644948,1.067876537458864,10,-1.1928138732910156,-1.5429134368896484,-2.9402122497558594,-3.869678497314453,1.4249114990234446,4,0.014591029799410071,5.162193640704814,41.91896438598633,-1.2772400341338535,41.81362533569336,-1.382608323251357,42.31553649902344,0.014591029799410071
8480,2013-10-28,41.70828628540039,42.03050231933594,41.65251922607422,41.96853637695313,2113469.0,-0.00795868578747394,-1.0333466720021343,-3.0000000000000817,68.56908623367366,55.90112511937775,-0.8032366415380849,-1.2410937259556931,-2.497219509773778,-4.292568113273141,21.05213008454439,0.39037322998046875,0.38195787802904135,1.0602123260498075,-1.1274074790426099,3.247832131142225,-0.03359757649639761,2.1540222285960127,-1.5605280413800813,27.876144764727357,-32.95791006203888,1.0938099025462071,10,-0.8582077026367188,-1.2083072662353516,-2.371689796447754,-3.3708667755126953,1.6586647033691406,0,0.039815789471277396,10.666472861588847,42.04289245605469,5.162193640704814,41.91896438598633,-1.2772400341338535,41.81362533569336,0.039815789471277396
8481,2013-10-29,42.1544303894043,42.21019744873047,41.571964263916016,41.81362533569336,1664986.0,0.010696773800559445,1.821923122332979,-1.3095290444571122,70.66668340529333,59.34493175089525,-1.026031300891674,-1.631300275434029,-2.848435854248976,-4.687979910920028,20.3999084545266,0.6382331848144531,0.4058378047716289,1.4177471160888686,-0.8659891545382052,3.7014833867159425,0.2758789807753317,2.5596152514024055,-1.8010282052962339,74.58555831434305,8.435492995557794,1.1418681353135358,10,-1.304351806640625,-1.6544513702392578,-2.7775564193725586,-3.7302608489990234,1.1039085388183594,1,0.0338086015957062,-1.0333466720021343,41.70828628540039,10.666472861588847,42.04289245605469,5.162193640704814,41.91896438598633,0.0338086015957062
8482,2013-10-30,41.571964263916016,42.32173538208008,41.33030319213867,42.21639633178711,1803130.0,-0.013817435560336433,1.3188408383222847,-1.8909111260353706,60.406105647260134,61.46426548064835,-0.08969353459824703,-1.0072644728414843,-2.1742549738039116,-4.054091622155113,19.953033669374964,0.9914321899414062,0.4654217029239902,0.7761049270629883,-1.5308539205186165,3.083063774644593,-0.37737449672781764,1.9295843508537942,-1.0293696549272227,25.308667778846043,-39.5298408584829,1.1534794237908026,10,0.021688461303710938,-1.0719852447509766,-2.012295722961426,-2.9650001525878906,2.4078636169433594,2,0.059770462791666645,1.821923122332979,42.1544303894043,-1.0333466720021343,41.70828628540039,10.666472861588847,42.04289245605469,0.059770462791666645
8483,2013-10-31,41.84460830688477,42.29694747924805,41.33649826049805,41.448036193847656,2392339.0,0.006558363257456401,-2.0999833781712294,-0.6153823386648151,58.02692306205802,61.58778086241836,0.030390113398240715,-1.216361797317738,-2.351723252581131,-4.263015277898766,19.908699062638064,0.96044921875,0.6358763920927828,0.9688148498535227,-1.3684998122283432,3.3061295119353886,-0.19984248118741021,2.1374721808944557,-1.127956667005705,51.87496633294671,-8.491820898205496,1.1686573310409345,10,0.1363220214843679,-1.3446292877197337,-2.2725467681884837,-3.2376441955566477,2.2283172607421804,3,0.057604063262667315,1.3188408383222847,41.571964263916016,1.821923122332979,42.1544303894043,-1.0333466720021343,41.70828628540039,0.057604063262667315
8484,2013-11-01,41.9747314453125,42.27216339111328,41.43564224243164,41.90657043457031,1987268.0,0.003109675145562818,1.5233476019515788,0.171875450898909,59.115043862086345,61.60125051360567,-0.014838904243504203,-1.3343752118248204,-2.4047704041343536,-4.320594004539473,19.23717561054578,0.8365211486816406,0.928409068074771,1.0478174209594755,-1.340706955815449,3.4363417977344,-0.14644476742798673,2.2420796093469377,-1.0979473370143822,64.99973066356802,8.656253426376644,1.1942621883874607,11,0.043376922607421875,-1.474752426147461,-2.283388137817383,-3.367767333984375,1.9895820617675781,4,0.026883995381801418,-2.0999833781712294,41.84460830688477,1.3188408383222847,41.571964263916016,1.821923122332979,42.1544303894043,0.026883995381801418
8485,2013-11-04,41.94994735717773,42.16062545776367,41.76405334472656,42.12964630126953,1186648.0,-0.0005904525718541942,2.2821039006140587,-2.6363890754422354,64.98055802917756,62.114672237978404,0.0024293868499469795,-1.2034103018471498,-2.3048053783796476,-4.226135983827113,19.076053838259494,0.3965721130371094,1.2266740896792925,0.9164545059204059,-1.4539564978767174,3.286865509717529,-0.2687509959781522,2.101660007818964,-0.9258413779340842,62.499903808416434,7.469485838213011,1.1852055018985608,11,-0.0712585449218679,-1.4499683380126882,-2.25860404968261,-3.212858200073235,1.5023422241211009,0,0.036182562637726345,1.5233476019515788,41.9747314453125,-2.0999833781712294,41.84460830688477,1.3188408383222847,41.571964263916016,0.036182562637726345
8486,2013-11-05,41.83841323852539,42.0243034362793,41.28073120117188,41.863197326660156,1733897.0,-0.0026587427560442745,3.2857645416267744,0.1379200543443595,72.68776146598472,63.73395962940489,0.043768890364745516,-0.9091155013942114,-2.114040823019394,-4.046650097301445,20.158318021807904,0.7435722351074148,1.2378704492929558,0.6593038558959989,-1.515778234661667,2.834385946453665,-0.42823718938283406,1.746844901174832,-0.6787711380118608,53.57154635699675,-6.5248065529139225,1.0875410452788339,11,-0.03717994689941406,-1.3384342193603516,-2.1470699310302734,-2.955707550048828,2.3198471069335866,1,0.03653431456708889,2.2821039006140587,41.94994735717773,1.5233476019515788,41.9747314453125,-2.0999833781712294,41.84460830688477,0.03653431456708889
8487,2013-11-06,41.96234130859375,42.30314636230469,41.826019287109375,41.993324279785156,1568964.0,0.0029620642963161803,-2.142849963565093,1.2501154378944128,72.77662857608343,65.67190117464138,-0.06352577448142682,-0.833729284035428,-2.1159124781287133,-4.102897868328682,21.589969852446014,0.4771270751953125,1.1826128341613682,0.6295600891113295,-1.2826322862803252,2.5417524645029843,-0.32653609858449784,1.585656276807157,-0.6816101074218679,66.66666666666643,1.501827772472609,0.9560961876958269,11,-0.16110801696777344,-1.462362289428711,-2.219877243041992,-3.067241668701172,2.1183433532714773,2,0.030884778570815508,3.2857645416267744,41.83841323852539,2.2821039006140587,41.94994735717773,1.5233476019515788,41.9747314453125,0.030884778570815508
8488,2013-11-07,41.26214218139648,42.1854133605957,41.20017623901367,41.90657043457031,2044720.0,-0.016686369381726407,-1.5645190918523888,20.799433637035442,48.1481611401921,63.93077238020103,0.596425550016427,-0.03992426430263407,-1.297678674203425,-3.3483958302091494,22.18925360728893,0.9852371215820312,1.0617613483447386,-0.13136425018311115,-1.9463848577631353,1.683656357396913,-1.0388745539731232,0.7761460536069009,1.4561653137207102,5.618097995067438,-56.17392011025584,0.9075103037900107,11,0.49881362915039773,-0.7621631622314382,-1.5196781158447195,-2.367042541503899,3.5710601806640696,3,0.06586390225489058,-2.142849963565093,41.96234130859375,3.2857645416267744,41.83841323852539,2.2821039006140587,41.94994735717773,0.06586390225489058
8489,2013-11-08,41.94994735717773,41.95614242553711,41.243553161621094,41.26833724975586,1996305.0,0.01666915820214876,1.0535706433314278,-1.057697430342184,49.44443826916114,61.80581149525519,-0.11840157995734302,-0.6662348151621202,-1.8644144159967126,-3.9670575658887444,22.141336389051812,0.7125892639160156,1.0119895474254577,0.4957157135009709,-1.3078335490070074,2.299264976008949,-0.4060589177530147,1.3974903447549565,0.7379975128173868,67.97746397036634,9.332755264028862,0.9017746312539876,11,-0.18899154663085227,-1.4499683380126882,-2.2524080276489187,-3.054847717285149,2.611728668212905,4,0.05060741059752427,-1.5645190918523888,41.26214218139648,-2.142849963565093,41.96234130859375,3.2857645416267744,41.83841323852539,0.05060741059752427
8490,2013-11-11,41.807430267333984,42.1048583984375,41.7392692565918,41.99951934814453,2591001.0,-0.0033973127219993904,-1.2264115877385557,-0.28181665547347506,44.07515646476373,58.851197390751906,0.04431863373185507,-0.45994277148710694,-1.590998570470532,-3.740682882200815,22.132162857543154,0.3655891418457031,0.986576678692316,0.2977403640747056,-1.475897210640845,2.0713779387902562,-0.5890784232830697,1.184559151432481,0.8507592300415041,55.056253609880436,0.2676459013525161,0.8868187873577753,11,-0.046474456787109375,-1.3074512481689453,-2.109890937805176,-2.9123306274414062,3.933452606201172,0,0.051590906830534466,1.0535706433314278,41.94994735717773,-1.5645190918523888,41.26214218139648,-2.142849963565093,41.96234130859375,0.051590906830534466
8491,2013-11-12,41.993324279785156,42.0552864074707,41.36128616333008,41.702091217041016,4415433.0,0.004446434790717602,2.343312107763413,-1.516135438387449,52.2621211990246,57.94631022983685,-0.18643745797865563,-0.518703237824397,-1.6689015640597518,-3.840490122785745,22.15768571382082,0.694000244140625,0.8750318702569615,0.38604030609131,-1.2574581755897967,2.0295387877724167,-0.4357089347492433,1.2077895469318634,0.6357049524230973,71.91020173827631,18.960836600788085,0.821749240840553,11,-0.24166297912597656,-1.4933452606201172,-2.3453569412231445,-3.098224639892578,3.8949623107910156,1,0.03474279130161628,-1.2264115877385557,41.807430267333984,1.0535706433314278,41.94994735717773,-1.5645190918523888,41.26214218139648,0.03474279130161628
8492,2013-11-13,41.85080337524414,42.37750244140625,41.43564224243164,41.83841323852539,6127544.0,-0.003393894314997703,-1.3030277591224535,0.0425437160259349,49.14992007307605,56.95997656439441,-0.00022760058899962132,-0.18097913617431516,-1.4383945162030898,-3.596204779415501,23.396768534074297,0.9418601989746094,0.7457910632084932,0.11370391845703409,-1.1017061685854799,1.329114005499548,-0.4940011250642229,0.7214089619782911,0.749648797100221,55.26311526136559,3.6143743666386854,0.6077050435212566,11,-0.06196403503417969,-1.3508243560791016,-2.247760772705078,-2.9557037353515625,4.790004730224609,2,0.05513530886195017,2.343312107763413,41.993324279785156,-1.2264115877385557,41.807430267333984,1.0535706433314278,41.94994735717773,0.05513530886195017
8493,2013-11-14,42.135841369628906,42.204002380371094,41.689697265625,41.99951934814453,2744476.0,0.006810812968846669,2.772722184911574,11.002463054187192,51.11444080373658,56.071020669022204,-0.26776845320576115,-0.2607510158209152,-1.6319182151340428,-3.783218824652586,24.752669439862647,0.5143051147460938,0.5533926015270154,0.2599414825439439,-0.2297608915884055,0.7496438566762933,0.015090295477769189,0.5047926696101186,0.436605284048845,78.6885466497117,26.23238984785616,0.24485118706617406,11,-0.3470020294189453,-1.2857627868652344,-2.621098518371582,-3.240741729736328,5.156635284423835,3,0.04615650783321357,-1.3030277591224535,41.85080337524414,2.343312107763413,41.993324279785156,-1.2264115877385557,41.807430267333984,0.04615650783321357
8494,2013-11-15,42.46425247192383,42.52001953125,41.94994735717773,42.389896392822266,3985187.0,0.007794103348121029,5.133429099117663,0.5454443698231475,59.07738395155602,55.41511243817537,-0.5804825496698882,-0.5345822445690942,-1.8657089542600929,-4.0158459961037,23.946711468353936,0.5700721740722727,0.5166441746728481,0.5363023757934542,0.02822637986669463,1.0443783717202137,0.2822643778300744,0.790340373756834,0.08074877346064113,95.18723971621867,37.985137846331725,0.25403799796338156,11,-0.6041545867919922,-1.6141738891601562,-2.859661102294922,-3.56915283203125,4.750640869140625,4,0.05578692081540826,2.772722184911574,42.135841369628906,-1.3030277591224535,41.85080337524414,2.343312107763413,41.993324279785156,0.05578692081540826
8495,2013-11-18,41.87559127807617,42.79886245727539,41.689697265625,42.532413482666016,4460298.0,-0.013862511632269148,-1.1566287401165982,-8.833470141596553,46.76259821246668,52.534538743340036,-0.003886693711407929,0.04671355839463587,-1.1991026587411184,-3.3423602900524543,23.206108118771752,1.1091651916503906,0.47118679744332326,-0.04616241455077841,-0.5535856601735674,0.46126083107201055,-0.2998740373621729,0.20754920826061607,-0.6754150390625,35.77584834364684,-18.433100656495604,0.25371162281139514,11,0.12392807006835938,-0.9852352142333984,-2.2709999084472656,-2.9804916381835938,5.572044372558601,0,0.06414440167489044,5.133429099117663,42.46425247192383,2.772722184911574,42.135841369628906,-1.3030277591224535,41.85080337524414,0.06414440167489044
8496,2013-11-19,41.90037536621094,42.11725234985352,41.52239227294922,41.83221435546875,6871518.0,0.0005918504641566624,1.3703619256083641,-0.1037739136495104,54.380164784677895,50.490487210961646,-0.02118496441474349,-0.011350021168595958,-1.1929879884410184,-3.28161140616227,21.922951815431173,0.594860076904304,0.4038551007910698,-0.0006202697753892039,-0.47297079959724897,0.47173026004647056,-0.23679553468631553,0.23555499513553713,-0.6682254028320287,34.090832773673604,-22.79173597306194,0.23617526491092833,11,0.09914398193359375,-1.010019302368164,-2.1718549728393555,-3.0052757263183594,5.555015563964844,1,0.09165806925971509,-1.1566287401165982,41.87559127807617,5.133429099117663,42.46425247192383,2.772722184911574,42.135841369628906,0.09165806925971509
8497,2013-11-20,41.96853637695313,42.12344741821289,41.59674835205078,41.91276931762695,4448355.0,0.0016267398596423455,1.8813714953514822,0.8181665547348256,51.74824271659708,50.89049627500664,-0.09876051334150304,-0.07094797207950165,-1.2100436413881184,-3.2699994759843136,20.744671728620855,0.5266990661621094,0.2970465595601368,0.05979518890381286,-0.4116024352201251,0.5311928130277508,-0.1759036231581561,0.2954940009657818,-0.7050521636962941,34.95139247920825,-21.63248376719902,0.23569881206196916,11,0.05267143249511008,-1.0781803131103587,-2.236917495727546,-3.073436737060554,5.95233154296875,2,0.09339735316039177,1.3703619256083641,41.90037536621094,-1.1566287401165982,41.87559127807617,5.133429099117663,42.46425247192383,0.09339735316039177
8498,2013-11-21,42.11725234985352,42.19780349731445,41.819820404052734,41.9747314453125,6111889.0,0.0035435110618262655,1.4898169437010793,2.55564676106417,52.00003854360844,51.17445186105634,-0.12675244707444477,-0.21507398897605157,-1.2918879825323444,-3.3319250937851166,20.023076798461922,0.37798309326171875,0.15576496933032047,0.1985967636108441,-0.28195799368998564,0.6791515209116739,-0.04168061503957432,0.43887414226126253,-0.8230605717163115,46.601956254726076,-8.549003610020861,0.2402773786504163,11,-0.037178039550788355,-1.2268962860107493,-2.385633468627937,-3.2221527099609446,5.671730041503899,3,0.10740386666346624,1.8813714953514822,41.96853637695313,1.3703619256083641,41.90037536621094,-1.1566287401165982,41.87559127807617,0.10740386666346624
8499,2013-11-22,42.656341552734375,42.68732452392578,41.91276931762695,42.1854133605957,4501450.0,0.012799723932673146,1.906975911807867,3.304274510853399,58.662611137983816,52.79528015808079,-0.6203371325935549,-0.7439936520679993,-1.7632543658189803,-3.782978352601887,19.4436982782259,0.7745552062988281,0.012497565484153483,0.7070135116577134,0.12538947849785131,1.2886375448175755,0.4162014950777788,0.997825528237648,-1.332056361014402,88.83476431404075,33.183552731368835,0.29081201657993183,11,-0.5762672424316406,-1.0224113464355469,-2.9897851943969727,-3.761241912841797,4.853355407714844,4,0.10868571782197711,1.4898169437010793,42.11725234985352,1.8813714953514822,41.96853637695313,1.3703619256083641,41.90037536621094,0.10868571782197711
8500,2013-11-25,43.368934631347656,43.641578674316406,42.73689651489258,42.91039657592773,6299416.0,0.016705442911280288,-1.2461558860996274,0.9736899660594233,66.3576031500506,54.3614448193059,-1.2160140749655923,-1.3974438218703114,-2.417824824498908,-4.420109322865329,19.15742536020824,0.9852371215820312,0.113882453696867,1.3365741729736342,0.4872828216292291,2.1858655243180394,0.9119284973014317,1.7612198486458368,-2.015157894316573,87.13449450256691,29.930544202310827,0.4246456756722021,11,-0.8303241729736328,-0.9480571746826172,-3.0579471588134766,-3.9440383911132812,4.202827453613281,0,0.08868003658399504,1.906975911807867,42.656341552734375,1.4898169437010793,42.11725234985352,1.8813714953514822,41.96853637695313,0.08868003658399504
8501,2013-11-26,43.5796127319336,43.6911506652832,43.21402359008789,43.44329071044922,4989633.0,0.004857811296883119,1.655146793470185,0.2972970724524455,66.97007686925507,56.34146224110357,-1.3164529192976744,-1.5767153659309727,-2.570831089830371,-4.548189254661459,18.739938055544258,0.4771270751953125,0.1716199515858179,1.4759931564331126,0.3801938718947184,2.5717924409715067,0.928093514163912,2.023892798702313,-2.134323917411102,94.67447430491714,37.07017969430933,0.5478996422691981,11,-0.9728412628173899,-1.1339492797851634,-3.268625259399421,-4.154716491699226,3.844745635986321,1,0.08875762486679517,-1.2461558860996274,43.368934631347656,1.906975911807867,42.656341552734375,1.4898169437010793,42.11725234985352,0.08875762486679517
8502,2013-11-27,44.056739807128906,44.13109588623047,43.42470169067383,43.5796127319336,4446096.0,0.010948400990394402,1.2574302084603195,3.4999999999997655,80.76398156647981,59.63585565918615,-1.6179005648197418,-1.958561081939564,-2.9913436537257496,-4.947020249180341,18.75411292936329,0.7063941955566406,0.28942179536000623,1.8288814544677763,0.4579807028811729,3.1997822060543797,1.1434310786744746,2.514331830261078,-2.4766992815607622,96.78289846126424,31.25591571638668,0.6854503757933023,11,-1.2299957275390625,-1.391103744506836,-3.381711006164551,-4.442852020263672,3.8020668029785156,2,0.07714259243705857,1.655146793470185,43.5796127319336,-1.2461558860996274,43.368934631347656,1.906975911807867,42.656341552734375,0.07714259243705857
8503,2013-11-29,44.255027770996094,44.459510803222656,43.94520568847656,44.0257568359375,2062956.0,0.0045007407433061974,-1.6349404889870425,0.4805238415043725,78.4403760402813,61.787299224600076,-1.6583638209567297,-2.0733069588973265,-3.1353387116512366,-5.064668489038297,18.858994139895035,0.5143051147460938,0.36668046589526426,1.9066484451293917,0.27802091256191375,3.5352759776968696,1.0923346788456527,2.7209622114131307,-2.470902816574963,91.97079745301544,25.648612878514726,0.8143137662837397,11,-1.2640762329101562,-1.4251842498779297,-3.5799989700317383,-4.641139984130859,3.727905273437507,4,0.08283443336416374,1.2574302084603195,44.056739807128906,1.655146793470185,43.5796127319336,-1.2461558860996274,43.368934631347656,0.08283443336416374
8504,2013-12-02,43.10317993164063,44.46857833862305,43.04887390136719,44.14274597167969,5919861.0,-0.02602750235105178,-1.4729690220208114,-4.534225150577321,62.79927320575505,63.56915200163211,-0.4541071965706891,-0.8775778028360222,-1.9432609508344072,-3.848250958444048,18.436660508435693,1.4197044372558594,0.45208239172180953,0.6983781814575281,-0.9537638224904725,2.3505201854055287,-0.12769282051647224,1.5244491834315284,-1.0515163923393516,21.151888974557078,-44.670553837494836,0.8260710019739994,12,-0.10769462585449929,-0.26880264282227273,-2.4281511306762766,-3.4892921447753977,5.034912109374986,0,0.10871129385693168,-1.6349404889870425,44.255027770996094,1.2574302084603195,44.056739807128906,1.655146793470185,43.5796127319336,0.10871129385693168
8505,2013-12-03,43.46780395507813,43.68502807617188,42.53684997558594,42.9325065612793,5485726.0,0.008459330008036003,1.3679984894556727,-0.5149238943768543,64.06801399937116,64.64557969215358,-0.63600709004632,-1.1833271429190972,-2.248405716648854,-4.146222101250338,17.732416600243244,1.1481781005859446,0.5238542362631335,0.98710937500001,-0.7157278513236633,2.6899466013236832,0.13569076183816975,1.8385279881618501,-1.12611063985824,48.19279963506497,-16.163130648610675,0.8514186131618381,12,-0.43514060974121804,-0.6334266662597727,-2.7927751541137766,-3.8539161682128977,5.135765075683587,1,0.09298590307318455,-1.4729690220208114,43.10317993164063,-1.6349404889870425,44.255027770996094,1.2574302084603195,44.056739807128906,0.09298590307318455
8506,2013-12-04,43.36695098876953,43.54538345336914,42.94026565551758,43.16524505615234,4507762.0,-0.0023201762484441613,1.1666643902039255,0.37681097452343604,64.58150658948544,66.0714979002523,-0.3411147057946735,-1.0140809170952565,-2.108394674482966,-3.981000545327909,17.709909181285354,0.6051177978515625,0.5336098574609096,0.8098295211791964,-0.9087661821402833,2.528425224498676,-0.04946833048054344,1.6691273728389362,-0.8301010131835938,42.97193275551896,-21.6033138486277,0.8592978516597406,12,-0.22275161743164062,-0.5325736999511719,-2.691922187805176,-3.753063201904297,4.5228843688964915,2,0.09695888228988703,1.3679984894556727,43.46780395507813,-1.4729690220208114,43.10317993164063,-1.6349404889870425,44.255027770996094,0.09695888228988703
8507,2013-12-05,43.258338928222656,43.498836517333984,43.110939025878906,43.258338928222656,4447050.0,-0.0025044892036565347,-1.6315993788819876,0.0,61.17481034540378,67.09091698934066,-0.03386488407804222,-0.846814320586688,-1.9628770790729675,-3.796520989123138,17.41022348983722,0.3878974914550781,0.657057877173429,0.6364175796508817,-1.0854800979453927,2.358315257247156,-0.22453125914725547,1.497366418449019,-0.7214889526367188,37.34939996958872,-24.389683777144178,0.8609488387981366,12,-0.06766510009765625,-0.4239616394042969,-2.583310127258301,-3.644451141357422,5.034912109375,3,0.09630558044796467,1.1666643902039255,43.36695098876953,1.3679984894556727,43.46780395507813,-1.4729690220208114,43.10317993164063,0.09630558044796467
8508,2013-12-06,43.979827880859375,44.29014587402344,43.66950988769531,43.94879913330078,4027223.0,0.01667860973196089,-1.1052522612285038,100.0,63.99287992014916,67.68316907624792,-0.5178166308048091,-1.4274477454157335,-2.6327225387211968,-4.443014278348343,18.24228088736429,1.0318069458007812,0.7720813247128859,1.222022247314456,-0.47683465297693317,2.920879147605845,0.3725937971687614,2.0714506974601505,-1.2111705017089847,74.69879993917743,16.48055358940762,0.8494284501456963,12,-0.4771137237548828,-1.1454505920410156,-2.933012008666992,-4.365940093994141,4.771141052246094,4,0.08819904297388659,-1.6315993788819876,43.258338928222656,1.1666643902039255,43.36695098876953,1.3679984894556727,43.46780395507813,0.08819904297388659
8509,2013-12-09,44.07292556762695,44.21256637573242,43.23506546020508,43.2971305847168,3187826.0,0.002116826992133225,-1.1724047306176084,25.00245881485124,72.33081447549813,68.34685922351987,-0.43453622573961326,-1.426478633176366,-2.668034968949698,-4.471290569653064,18.893861276759193,0.9775009155273438,0.912342715506341,1.2089710235595703,-0.5418542716802008,2.9597963187993415,0.3335583759396812,2.0843836711794594,-1.1002776733398463,87.61074462159716,25.45678048605231,0.8754126476198865,12,-0.5702114105224609,-1.2385482788085938,-2.8324708938598633,-4.459037780761719,4.709075927734375,0,0.08871676718639887,-1.1052522612285038,43.979827880859375,-1.6315993788819876,43.258338928222656,1.1666643902039255,43.36695098876953,0.08871676718639887
8510,2013-12-10,43.96431350708008,44.28239059448242,43.78588104248047,43.86346054077149,2640517.0,-0.002464371474051985,-2.878799618548099,0.129999508285382,70.62375687364538,68.75282366845212,-0.2599216997104108,-1.2100321313569253,-2.492119739084224,-4.327809273125268,19.43910008423293,0.4965095520019531,1.0538526349770123,0.9925148010253935,-0.7499902199326982,2.735019821983485,0.12126229054634763,1.8637673115044393,-0.8121539594726599,75.86212743349827,9.738734299024259,0.871252510479047,12,-0.46159934997558594,-1.1299362182617188,-2.7052698135375977,-4.350425720214844,4.383243560791016,1,0.09493560119535105,-1.1724047306176084,44.07292556762695,-1.1052522612285038,43.979827880859375,-1.6315993788819876,43.258338928222656,0.09493560119535105
8511,2013-12-11,43.45228958129883,44.049652099609375,43.40574264526367,43.9565544128418,3551840.0,-0.011646353256460906,-1.1558552690396822,-5.000000000000353,63.61828455067643,66.84774622225176,0.2594232284496556,-0.6146134817049074,-1.9219492158801899,-3.7710731503917714,20.344975028470916,0.6439094543457031,1.120165851164117,0.4075426101684556,-1.2838951522152229,2.098980372552134,-0.4381762710233801,1.2532614913602913,-0.21722412109375,28.94747057795951,-39.420388718517785,0.845718881191839,12,0.05042457580566406,-0.6179122924804688,-2.262955665588379,-3.8384017944335938,4.701316833496094,2,0.1185502420954112,-2.878799618548099,43.96431350708008,-1.1724047306176084,44.07292556762695,-1.1052522612285038,43.979827880859375,0.1185502420954112
8512,2013-12-12,44.15826034545898,44.33669662475586,43.55314254760742,43.5919303894043,3491514.0,0.016247032572110687,-1.433754354368587,-1.1230804145547935,66.99450497093662,65.57598277010236,-0.4812399443840931,-1.2003967979426662,-2.560570922883194,-4.421143665440468,21.033321569377044,0.8844070434570312,1.104846408574339,0.9981405258178668,-0.6649422765176354,2.661223328153369,0.16659912465011928,1.8296819269856144,-0.7751733398437395,83.80253890423987,12.157582082839639,0.8315414011677498,12,-0.6555461883544851,-1.323883056640618,-3.0076541900634695,-4.544372558593743,3.79364013671875,3,0.08450457475032258,-1.1558552690396822,43.45228958129883,-2.878799618548099,43.96431350708008,-1.1724047306176084,44.07292556762695,0.08450457475032258
8513,2013-12-13,44.08068466186523,44.55391693115234,44.01861953735352,44.375484466552734,2700068.0,-0.0017567649401688534,-1.5555454379894562,-0.5205442543446237,62.84721577079573,65.58130972177354,-0.48164577900456607,-1.0220486631442185,-2.4105645719934117,-4.282901159555543,21.83976834353198,0.5352973937988139,1.0680395483928606,0.8233226776122962,-0.8148363307534225,2.461481685978015,0.004243173429436808,1.6424021817951555,-0.6749420166015554,64.11784952954463,-5.131597230660418,0.8190795041828597,12,-0.5353012084960866,-1.2036380767822195,-2.9300785064697195,-4.466796874999993,2.986808776855476,4,0.09556490349562963,-1.433754354368587,44.15826034545898,-1.1558552690396822,43.45228958129883,-2.878799618548099,43.96431350708008,0.09556490349562963
8514,2013-12-16,44.83320236206055,45.05818557739258,44.24359893798828,44.3056640625,2333348.0,0.017071370509957884,-1.500002926869245,-1.789479813664553,63.11288417246673,65.47518418545081,-1.0761175909953238,-1.6738078405143781,-3.103186600355528,-4.9757955944466445,22.496870672462485,0.9775009155273509,0.9385938811214132,1.457392883300784,-0.27894248740684446,3.1937282540084126,0.5892251979469734,2.325560568654595,-1.280059814453125,86.38481178637882,18.596404168070322,0.8681676853538141,12,-0.8339767456054688,-1.682332992553711,-3.70273494720459,-5.2193145751953125,0.24825668334960938,0,0.08738538325694689,-1.5555454379894562,44.08068466186523,-1.433754354368587,44.15826034545898,-1.1558552690396822,43.45228958129883,0.08738538325694689
8515,2013-12-17,44.56167602539063,45.081459045410156,44.43754959106445,44.965087890625,2399602.0,-0.006056367209220093,1.024381761051546,-0.7647063077134314,58.69981021692586,64.82166236627754,-0.7075099880994529,-1.2550773052847788,-2.7371286651925075,-4.645520619221038,22.885362656910534,0.6439094543457031,0.812294725903854,1.0515623092651438,-0.6101083605714734,2.713232979101761,0.22072697434683874,1.882397644183449,-0.767726593017585,68.98144459443813,4.404172521379763,0.8308353349183071,12,-0.46547698974610086,-1.340303421020515,-3.431208610534675,-4.947788238525398,1.0240478515625,1,0.09470751206857697,-1.500002926869245,44.83320236206055,-1.5555454379894562,44.08068466186523,-1.433754354368587,44.15826034545898,0.09470751206857697
8516,2013-12-18,45.740882873535156,45.810707092285156,44.54616165161133,44.80992889404297,3274705.0,0.026462354052227077,1.3623063437994385,-2.3077010363870594,63.26881578235548,65.05432963704993,-1.692551540849692,-2.247016294445885,-3.7773868746148764,-5.756942384938014,23.794214165727077,1.2645454406738281,0.8656020821631785,2.038743782043454,0.2757882311214743,3.801699332965434,1.1572660065824678,2.9202215575044406,-1.715181710815429,96.90709978084071,34.899826741345905,0.8814777754609893,12,-1.217996597290039,-2.154886245727539,-4.610415458679199,-6.126995086669922,0.09309768676758523,2,0.05698784174199023,1.024381761051546,44.56167602539063,-1.500002926869245,44.83320236206055,-1.5555454379894562,44.08068466186523,0.05698784174199023
8517,2013-12-19,45.88828659057617,46.00465393066406,45.39177703857422,45.4150505065918,2208959.0,0.0032225813709927387,-1.35820282111876,0.5083345626198554,62.971924345463954,64.94089012875159,-1.595443033092991,-2.198419514183094,-3.7800657462273506,-5.836103982668803,24.80129512896138,0.6128768920898438,0.8944931510701224,1.9901599884033203,0.16814844918055627,3.8121715276260844,1.0791542187919347,2.901165758014706,-1.5055842419433603,94.1407187871547,34.43966196711409,0.9110057696113824,12,-1.2684268951416016,-2.1681385040283203,-4.7624664306640625,-6.2743988037109375,-0.5508155822753906,3,0.049365970981448015,1.3623063437994385,45.740882873535156,1.024381761051546,44.56167602539063,-1.500002926869245,44.83320236206055,0.049365970981448015
8518,2013-12-20,46.64080810546875,46.85027313232422,45.810707092285156,45.98138046264648,3703684.0,0.01639898917139182,-1.0775232802357184,1.393443283678354,80.00006469937433,65.79302904251561,-2.157716489328166,-2.7348907226597277,-4.413489292031386,-6.514820046080629,25.99282599239199,1.0395660400390625,0.9580858443805411,2.5165037155151353,0.5114385702141675,4.521568860816103,1.5139711428646478,3.5190362881656228,-2.094646453857422,91.96428048773349,26.255683929068127,1.0025325726504855,12,-1.5128002166748047,-2.4544754028320312,-5.49639892578125,-6.673723220825195,-0.8456192016601562,4,0.028110412961632303,-1.35820282111876,45.88828659057617,1.3623063437994385,45.740882873535156,1.024381761051546,44.56167602539063,0.028110412961632303
8519,2013-12-23,47.29247665405274,47.43987655639648,46.71062850952149,46.92009353637695,2476814.0,0.013972068132060977,1.186051298471113,0.5647065629248305,80.92854582483217,66.93800559264749,-2.575506332936243,-3.1847045453944887,-4.958205292920688,-7.098632012669306,26.80240977712982,0.7990684509277273,1.0868675719275984,2.936365509033209,0.6010948588810336,5.271636159185384,1.7687301839571248,4.104000834109293,-2.2854927062988324,95.09047801769202,26.044041144801753,1.1676353250760863,12,-1.8696670532226634,-2.81134223937989,-5.973017692565925,-7.226249694824226,-1.6834793090820384,0,-0.004757272852885297,-1.0775232802357184,46.64080810546875,-1.35820282111876,45.88828659057617,1.3623063437994385,45.740882873535156,-0.004757272852885297
8520,2013-12-24,47.21489334106445,47.52521133422852,47.09852600097656,47.15283203125,959145.0,-0.0016405001065140645,-4.0000223508639445,0.1666598373250803,81.23426620847594,68.89533688795852,-2.2220056444275826,-2.9557617938522327,-4.771167284561997,-6.95691192329469,26.744625392965908,0.42668533325196023,1.1521537746997836,2.6664842605590806,0.0562767249352234,5.276691796182938,1.361380492747152,3.971588028371009,-1.7213308715820332,89.58332266243224,16.526526093323326,1.3051037678119286,12,-1.6757164001464844,-2.691091537475586,-5.859805107116699,-6.968969345092773,-3.1109352111816406,1,-0.04518562141490157,1.186051298471113,47.29247665405274,-1.0775232802357184,46.64080810546875,-1.35820282111876,45.88828659057617,-0.04518562141490157
8521,2013-12-26,47.44763565063477,47.63382339477539,47.051979064941406,47.401084899902344,1184591.0,0.0049294257193184254,1.7777889072018502,0.750076833241248,83.33336368608698,70.71076563408634,-2.0432806570780357,-3.039711036789278,-4.868319111672442,-7.120544805647782,26.664636863254437,0.5818443298339844,1.1872266864540322,2.7058254241943445,-0.16256819649814247,5.574219044886831,1.271628613848101,4.140022234540588,-1.5477434082031323,91.69563360607376,13.538722480462681,1.4341968103462421,12,-1.6214141845703196,-2.869527816772468,-6.00269794464112,-7.1614341735839915,-3.0100860595703196,3,-0.039241402614689225,-4.0000223508639445,47.21489334106445,1.186051298471113,47.29247665405274,-1.0775232802357184,46.64080810546875,-0.039241402614689225
8522,2013-12-27,47.45539093017578,47.65710067749024,47.30023193359375,47.48642349243164,1534426.0,0.00016344923060263028,-1.0909222980901816,-0.6666393509791656,81.1977981038162,72.74971922664419,-1.714445554267833,-2.9300162760037978,-4.712228604849656,-7.045284987319775,26.214242634906547,0.3568687438964915,1.2536590616527832,2.5436481475830064,-0.5478732495968472,5.63516954476286,0.9978874489930831,4.08940884617293,-1.2087124572753893,89.07547399802867,10.048170186515037,1.5457606985899268,12,-1.5050411224365234,-2.8284664154052734,-6.010453224182129,-6.921331405639648,-2.6997642517089844,4,-0.034167042734064235,1.7777889072018502,47.44763565063477,-4.0000223508639445,47.21489334106445,1.186051298471113,47.29247665405274,-0.034167042734064235
8523,2013-12-30,47.92086791992188,48.076026916503906,47.470909118652344,47.57951736450195,1849071.0,0.009808727325226085,-1.166679187297251,-10.99975414874024,82.37599763257852,74.8900651666566,-1.7633410835653578,-3.274670346374357,-5.008468691754182,-7.428451737034472,25.575622832594476,0.620635986328125,1.4271685063950486,2.8258331298828168,-0.5255149694748695,6.177181229240503,1.15015908020397,4.5015071795616635,-1.3921050061035203,88.6363572867401,10.25300981279618,1.6756740496788436,12,-1.6640796661377024,-2.972944259643562,-6.465085983276374,-7.3806114196777415,-2.8782005310058594,0,-0.05390964362202466,-1.0909222980901816,47.45539093017578,1.7777889072018502,47.44763565063477,-4.0000223508639445,47.21489334106445,-0.05390964362202466
8524,2013-12-31,47.78898239135742,47.9829330444336,47.52521133422852,47.85880661010742,1864023.0,-0.0027521523354887556,1.878055215753871,-0.2045528200887277,82.05463983313652,77.48504623512446,-1.305357878323818,-2.9236330835250897,-4.7719097103540875,-7.2168586302397415,26.42929684477994,0.4577217102050781,1.5338343706431417,2.4596574783325167,-0.9598474892791415,5.879162445944175,0.7499049945266876,4.169409962138346,-0.9507666770019512,71.9696179520801,-6.454528202165662,1.70975248380583,12,-1.4778881072998047,-2.794584274291992,-6.303767204284668,-7.248725891113281,-1.427459716796875,1,-0.041720777212226334,-1.166679187297251,47.92086791992188,-1.0909222980901816,47.45539093017578,1.7777889072018502,47.44763565063477,-0.041720777212226334
8525,2014-01-02,47.50969696044922,47.86656188964844,47.4166030883789,47.5174560546875,2469982.0,-0.005844138479891736,-3.6400220290308494,0.11112325174825174,85.38568357372357,79.9424759897209,-0.6301900319137488,-2.45171387591553,-4.407615788743222,-6.853040864136858,27.993610722045492,0.44995880126953836,1.7002303840297657,1.9782773971557646,-1.4557239392230557,5.412278733534585,0.2612767289663509,3.695278065345178,-0.42391900566406093,44.69692454404577,-38.33392078175274,1.71700066818941,1,-0.7757949829101562,-2.203258514404297,-5.6526947021484375,-6.969440460205078,-1.6757164001464773,3,-0.04000656154596827,1.878055215753871,47.78898239135742,-1.166679187297251,47.92086791992188,-1.0909222980901816,47.45539093017578,-0.04000656154596827
8526,2014-01-03,47.57176208496094,47.82001495361328,47.35453796386719,47.45539093017578,1937367.0,0.00130636750984503,-1.9268187378570916,-14.99803343166175,83.53662787167738,82.22744304818904,-0.45285554894274327,-2.3005644917769175,-4.3923862654319095,-6.832916383450211,29.59696179581489,0.46547698974609375,1.8311369878877528,1.8301019668579102,-1.560528658373137,5.220732592088957,0.1347866542423901,3.52541727947343,-0.28793433783202715,35.00024585730442,-45.952923236938474,1.6953153126155236,1,-0.6283950805664062,-2.2653236389160156,-5.092018127441406,-6.610147476196289,-3.149730682373047,4,-0.07289626877568234,-3.6400220290308494,47.50969696044922,1.878055215753871,47.78898239135742,-1.166679187297251,47.92086791992188,-0.07289626877568234
8527,2014-01-06,47.42435836791992,48.04499435424805,47.31575012207031,47.80450057983398,2135486.0,-0.003098554911162621,-1.4415622565360102,-3.2666360715924125,82.4059532154402,82.49476399441859,-0.07224294295174616,-1.9236782971059796,-4.151626523959237,-6.609776905925187,31.345893242123026,0.7292442321777344,2.0308745371270263,1.4743972778320327,-1.7831313153717474,4.731925871035813,-0.15436701876985381,3.103161574433919,0.6516685485839844,14.2853558920633,-65.9554196007469,1.6287642966018894,1,-0.031030654907226562,-2.117919921875,-4.898140907287598,-6.437957763671875,-2.2730789184570312,0,-0.06298047837956389,-1.9268187378570916,47.57176208496094,-3.6400220290308494,47.50969696044922,1.878055215753871,47.78898239135742,-0.06298047837956389
8528,2014-01-07,47.85880661010742,48.06051254272461,47.42435836791992,47.42435836791992,2001946.0,0.009160867055217459,-1.9285613936499018,-1.142857142857164,81.24996059989022,82.53047674720284,-0.3528551983280295,-2.16354934103623,-4.48914152818606,-6.964699498186924,32.388307126288915,0.6361541748046875,2.129362042697288,1.7148965835571275,-1.5104808191472614,4.940273986261516,0.1022078822049366,3.3275852849093184,0.2020147705078159,72.91674136297283,-6.276411038765389,1.6126887013521942,1,-0.2948036193847656,-2.5523681640625,-5.112616539001465,-6.652433395385742,-2.76959228515625,1,-0.06484031156316494,-1.4415622565360102,47.42435836791992,-1.9268187378570916,47.57176208496094,-3.6400220290308494,47.50969696044922,-0.06484031156316494
8529,2014-01-08,47.9829330444336,48.1613655090332,47.58727645874024,47.765708923339844,3132528.0,0.0025935965210626133,-1.0000000000000246,0.5000000000000163,86.4461895070837,83.10957933593704,-0.4120746152505248,-2.0867154798627396,-4.516888994501521,-6.99065455503618,34.160445037431465,0.5740890502929616,2.2384052276834723,1.6435226440429744,-1.5268385576825168,4.813883845768466,0.058342043180232395,3.2287032449057165,-0.6671829223632884,78.89909912348453,-1.520259295300221,1.5851806008627438,1,-0.37626075744629617,-2.6338253021240305,-5.07253551483155,-6.612352371215827,-2.653221130371101,2,-0.061277322351153574,-1.9285613936499018,47.85880661010742,-1.4415622565360102,47.42435836791992,-1.9268187378570916,47.57176208496094,-0.061277322351153574
8530,2014-01-09,48.13809204101562,48.56477737426758,47.84328842163086,48.01396560668945,2769159.0,0.0032336288496230825,-2.0999729559181466,0.5714210452373748,82.66375173606751,83.03517800815709,-0.4721586630446666,-2.01654207654709,-4.561091929110113,-7.052570112548715,36.06207098651624,0.7214889526367188,2.1876083979437624,1.5899927139282184,-1.4696358235139755,4.649621251370412,0.060178445207121456,3.1198069826493153,-0.8054296112060442,65.83858898984444,-11.979017993857909,1.5298142687210983,1,-0.20558738708495383,-2.58727836608886,-5.223160743713372,-6.762977600097649,-2.0713729858398366,3,-0.036905687183059976,-1.0000000000000246,47.9829330444336,-1.9285613936499018,47.85880661010742,-1.4415622565360102,47.42435836791992,-0.036905687183059976
8531,2014-01-10,48.60356903076172,48.78976058959961,48.05275344848633,48.23118591308594,3173131.0,0.009669618591229057,-1.0212797120857047,3.0000307323521187,84.04658838160357,83.35171026124456,-0.8453170835851225,-2.1885171733400313,-4.9222990583802115,-7.4143234758113294,38.67379224436877,0.7370071411132812,2.0843478280348364,1.797905731201169,-1.0223382284273725,4.618149690829711,0.38778375138689825,3.20802771101544,-1.2216220031738274,87.36836929319907,11.135700768626947,1.4101219798142721,1,-0.5508136749267578,-2.738555908203125,-5.670048713684082,-7.22845458984375,-3.041118621826172,4,-0.0569832324187155,-2.0999729559181466,48.13809204101562,-1.0000000000000246,47.9829330444336,-1.9285613936499018,47.85880661010742,-0.0569832324187155
8532,2014-01-13,47.88983535766602,49.20093154907226,47.81225967407226,48.32428359985352,2927835.0,-0.014684799641852764,-3.710559006210953,-1.1666700813374582,65.81523382443436,81.511625393673,-0.07093639963525078,-1.2447060610541172,-4.091661856805487,-6.599171956627934,41.20595189856626,1.388671875,1.968050866451165,0.8975933074951215,-1.667389097605323,3.462575712595566,-0.3848978950550972,2.18008451004534,-0.42341951635742703,26.200833981079185,-46.05733045273992,1.2824912025502222,1,0.36850547790526633,-1.7339000701904368,-4.900547027587898,-6.514720916748054,-1.5593452453613352,0,-0.07241210852321334,-1.0212797120857047,48.60356903076172,-2.0999729559181466,48.13809204101562,-1.0000000000000246,47.9829330444336,-0.07241210852321334
8533,2014-01-14,48.293251037597656,48.440650939941406,47.95965957641602,48.08378601074219,2206768.0,0.008423826829194958,-1.1016935026836359,-0.48214034841247544,63.52193996571401,79.45243651951495,-0.4648594802852557,-1.3874822341105641,-4.379865462443938,-6.898585857321407,43.643156211307875,0.5508155822753835,1.8212767930787237,1.0903806686401367,-1.1376258604169962,3.3183871976972696,-0.023622595888433295,2.2043839331687067,-0.6880739396679658,43.75002955012878,-24.561664967470527,1.1140032645285676,1,-0.03491020202636719,-2.0752525329589844,-5.280725479125977,-6.9181365966796875,-2.203258514404297,1,-0.06506026247205121,-3.710559006210953,47.88983535766602,-1.0212797120857047,48.60356903076172,-2.0999729559181466,48.13809204101562,-0.06506026247205121
8534,2014-01-15,48.75096893310547,48.89837265014648,48.293251037597656,48.48719787597656,2536494.0,0.009477885329183255,1.1666484552135135,1.259260608268075,68.82126220753106,77.61194525660466,-0.8624668307735277,-1.619683779463088,-4.718872037800679,-7.25926999364458,45.80333954294529,0.605121612548821,1.7284527688849138,1.352210235595706,-0.678755319082363,3.383175790273775,0.33672745825667505,2.367693012934737,-1.0181314790843743,67.597628779888,1.8949987005317155,1.0154827773390345,1,-0.4926280975341797,-2.532970428466797,-5.582423210144043,-7.3758544921875,-2.226531982421868,2,-0.07511142215816957,-1.1016935026836359,48.293251037597656,-3.710559006210953,47.88983535766602,-1.0212797120857047,48.60356903076172,-0.07511142215816957
8535,2014-01-16,48.78200149536133,49.169898986816406,48.67338943481445,48.73545455932617,2555958.0,0.0006365527277711891,-4.818112735237585,0.17646718537587133,67.19994650155573,75.79675843770225,-0.775606841714179,-1.3895729293484251,-4.627586121082231,-7.193686284696604,48.110970920348365,0.4965095520019531,1.5769881234312493,1.1722265243530288,-0.45430775351426433,2.798760802220322,0.3589593854193822,1.9854936632866753,-0.9317165137361414,69.8323224331932,7.111217740044495,0.8132671389336481,1,-0.5236606597900391,-2.4786643981933594,-5.613455772399902,-7.406887054443359,-2.505817413330078,3,-0.0707697403852342,1.1666484552135135,48.75096893310547,-1.1016935026836359,48.293251037597656,-3.710559006210953,47.88983535766602,-0.0707697403852342
8536,2014-01-17,48.347557067871094,49.0069808959961,48.20015335083008,48.8052749633789,2510456.0,-0.008905834409675628,-1.144319967557174,-9.833469922963296,60.36035956218892,73.34724803178545,-0.24534353133225295,-0.7903518637838616,-4.069753926643621,-6.662291131338961,49.48062574774577,0.8068275451660227,1.4222897556744485,0.6074483871459933,-0.7901806261099296,2.005077400401916,-0.09136611948196816,1.3062628937739547,-0.389220360850139,38.54743539029587,-19.97913914854243,0.6988145066279607,1,-0.034912109375,-2.044219970703125,-5.179011344909668,-6.972442626953125,-1.567108154296875,4,-0.04717586887572078,-4.818112735237585,48.78200149536133,1.1666484552135135,48.75096893310547,-1.1016935026836359,48.293251037597656,-0.04717586887572078
8537,2014-01-21,48.15360641479492,48.79751586914063,47.91311264038086,48.63460159301758,2333863.0,-0.0040115915847392936,1.1923084196988971,1.0508550855085672,52.88460720151817,70.195542098633,0.07032486598605203,-0.44057602543617236,-3.7561204250346947,-6.351844319565444,50.54222095941145,0.8844032287597727,1.2661896906092807,0.3002317428588839,-0.8013120738884041,1.4017755596061718,-0.25054016551475655,0.8510036512325243,1.0473251342773366,19.135613232602537,-34.11240915934323,0.5507719083736429,1,0.24049758911132812,-1.7765693664550781,-4.985060691833496,-6.778491973876953,-1.1947250366210938,1,-0.05381021690336485,-1.144319967557174,48.347557067871094,-4.818112735237585,48.78200149536133,1.1666484552135135,48.75096893310547,-0.05381021690336485
8538,2014-01-22,47.95190048217773,48.47168350219727,47.95190048217773,48.40186309814453,3615516.0,-0.0041888022026782545,-1.3103386884828863,0.9354825917995231,51.98488608795061,66.36650838539599,0.32030877405671276,-0.14293864061210115,-3.412034919157051,-6.032840923044937,51.023933799681195,0.5197830200195455,1.138272553816499,0.03297119140624005,-0.909264191206347,0.9752065740188272,-0.43814649990004995,0.50408888271253,1.2232746887207,3.0862717363915197,-45.81929062934374,0.4711176913062927,1,0.5546951293945312,-1.3421249389648366,-4.7833547592163015,-6.5767860412597585,-0.5197830200195241,2,-0.03381326607640234,1.1923084196988971,48.15360641479492,-1.144319967557174,48.347557067871094,-4.818112735237585,48.78200149536133,-0.03381326607640234
8539,2014-01-23,47.0674934387207,47.73467636108398,46.67959594726562,47.58727645874024,2929897.0,-0.018443628606247486,1.5904803828827172,1.1551693442414455,45.304785335114396,62.21551211862342,1.1859165040877429,0.7628613027461029,-2.414763040174769,-5.038749175594518,50.32850833702231,1.2723045349121094,1.0019941499378007,-0.8401866912841811,-1.8185908628465057,0.1382174802781435,-1.329388777065347,-0.35098460550301525,2.0824404815673745,15.57631682949943,-32.462821739256455,0.4892020857811634,1,0.8727703094482351,-0.3452281951904297,-3.856278419494629,-5.649709701538086,-0.4189300537109304,3,-0.02076806823800792,-1.3103386884828863,47.95190048217773,1.1923084196988971,48.15360641479492,-1.144319967557174,48.347557067871094,-0.02076806823800792
8540,2014-01-24,45.081459045410156,46.687355041503906,45.06594467163086,46.67184066772461,3930548.0,-0.04219545695366711,1.0,3.05970291652596,31.228088538407718,56.34678991382388,3.0092223092176837,2.720342460091473,-0.33202022139688836,-2.949012965062117,49.37931537271311,2.0015487670898438,0.7967371128050402,-2.7195493698120146,-4.297492729698973,-1.1416060099250558,-3.508521049755494,-1.9305776898685352,3.9696613559570224,0.39366229834123584,-47.25849081588523,0.7889716799434792,1,2.0519790649414062,1.7377815246582031,-1.5064115524291992,-3.411540985107422,2.4204788208007812,4,0.03200823433465061,1.5904803828827172,47.0674934387207,-1.3103386884828863,47.95190048217773,1.1923084196988971,48.15360641479492,0.03200823433465061
8541,2014-01-27,45.58572387695313,45.94259262084961,44.73234939575195,45.14352035522461,3899612.0,0.011185636894206041,1.093953264273669,-0.2780486868837129,36.847953328076045,53.128203192006296,2.270639708406783,2.1812706750210253,-0.7377159443424404,-3.359343491469346,48.42478531322503,1.2102432250976562,0.555509072320568,-2.1221889495849524,-3.982371590611983,-0.26200630855792184,-3.052280270098464,-1.1920976290714407,3.226285980629868,20.992362472423306,-29.604825885224248,0.9300913205135143,1,1.3654003143310476,1.2878227233886648,-1.9269380569458079,-3.9041690826416087,1.714508056640618,0,0.01514641309506981,1.0,45.081459045410156,1.5904803828827172,47.0674934387207,-1.3103386884828863,47.95190048217773,0.01514641309506981
8542,2014-01-28,45.83398056030274,46.18308639526367,45.6089973449707,45.6089973449707,2063173.0,0.005445930485160622,-4.103394486079555,0.5087775295244253,35.1197271069706,49.972401763257025,1.899885202883091,1.9028751432916664,-0.8778918955766031,-3.5214593937436476,47.29855920499874,0.5973625183105398,0.3571656597480697,-1.7928617477416893,-3.8320945072974624,0.24637101181408383,-2.812478127519576,-0.7732453679638027,2.6516564603337756,29.460624089512542,-17.55678776349398,1.0196163797778848,1,1.1171436309814382,1.132659912109368,-1.7795391082763743,-3.787801742553718,1.737781524658196,1,0.02064992701269386,1.093953264273669,45.58572387695313,1.0,45.081459045410156,1.5904803828827172,47.0674934387207,0.02064992701269386
8543,2014-01-29,45.33747100830078,45.9736213684082,45.22110366821289,45.446083068847656,2625306.0,-0.010832782706898247,-3.409110212109698,-0.48275628200344367,31.567574291373305,45.83310310590617,2.160192020622482,2.314589819362439,-0.2860317376421122,-2.941613244618864,45.97776870250927,0.7525177001953125,0.07350242457760459,-2.1602014541625962,-4.434719637210193,0.11431672888500088,-3.2974605456863983,-1.0229423626387941,2.847903002344971,20.155087022039535,-21.886442472533293,1.1372590915238001,1,1.6136531829833984,1.6291694641113281,-1.1674671173095703,-3.1943187713623047,2.715282440185547,2,0.035763141035727086,-4.103394486079555,45.83398056030274,1.093953264273669,45.58572387695313,1.0,45.081459045410156,0.035763141035727086
8544,2014-01-30,45.795188903808594,45.9581069946289,45.3995361328125,45.7796745300293,2111124.0,0.010095796817251035,2.2727110177353067,-0.1428420904748525,34.33609387050576,42.181563924678386,1.3847224846607205,1.791704891730319,-0.6517016735458583,-3.3137731192384408,44.58560104006183,0.6206359863281179,-0.07272150084644835,-1.6027938842773466,-3.995266058809932,0.7896782902552388,-2.7990299715436393,-0.4065577970110539,2.1139431376456557,54.36503522974948,14.700255472364645,1.1962360872662938,1,1.0744762420654297,1.1714515686035156,-1.1380186080932617,-3.229227066040039,1.4972877502441477,3,0.03574455303127855,-3.409110212109698,45.33747100830078,-4.103394486079555,45.83398056030274,1.093953264273669,45.58572387695313,0.03574455303127855
8545,2014-01-31,45.6089973449707,45.91931533813477,44.864234924316406,45.01939392089844,3218375.0,-0.004065744967860718,-1.3448278785464045,38.003688222276864,29.202580440052444,38.719588466663225,1.1996459652616593,1.9269979188596693,-0.35475067463735854,-3.048075048616589,43.522777181443516,1.0550804138183665,-0.25343135162643904,-1.6939504623413058,-4.21526969351428,0.8273687688316684,-2.9546100779277893,-0.4332908467548222,2.045992084827361,60.42776530231237,25.6902053943976,1.260659615586486,1,1.155935287475586,1.3576431274414062,-0.6570253372192383,-2.398134231567383,0.8068275451660156,4,0.022793003586028204,2.2727110177353067,45.795188903808594,-3.409110212109698,45.33747100830078,-4.103394486079555,45.83398056030274,0.022793003586028204
8546,2014-02-03,44.10395812988281,45.83398056030274,44.01861953735352,45.446083068847656,4393428.0,-0.032998734958023634,-1.399997982711863,-2.276318088004089,26.31069393343519,35.76693143687623,2.2790987097617332,3.3296290584821477,1.2450439255894281,-1.495714113094067,42.78247734382021,1.8153610229492188,-0.562210353659296,-3.025599479675293,-5.918639450215501,-0.13255950913508485,-4.4721194649453935,-1.5790794944051925,3.3172200971915657,3.942707286896805,-30.557980430518185,1.4465199852701034,2,2.1411933898925852,2.505817413330078,0.9275312423706055,-0.8504276275634766,1.6291694641113281,0,0.07704477966175571,-1.3448278785464045,45.6089973449707,2.2727110177353067,45.795188903808594,-3.409110212109698,45.33747100830078,0.07704477966175571
8547,2014-02-04,44.43754959106445,44.78665542602539,43.53762435913086,44.05740737915039,3295586.0,0.0075637533529131495,1.316551343549688,-0.2832390643208368,25.661105939249907,32.84206697590948,1.5231233027896494,2.9099973633855143,1.0098404929606772,-1.7702632930646445,41.95845894441451,1.2490310668945312,-0.8846429307716761,-2.5426675796508817,-5.670469216885266,0.5851340575835025,-4.106568398268074,-0.9787667610336896,2.643372767037839,36.94278886658252,3.4628693583033083,1.5639008186171928,2,1.1986007690429688,1.9317283630371094,0.7646150588989258,-1.1297130584716797,0.21722030639648438,1,0.06442034650589568,-1.399997982711863,44.10395812988281,-1.3448278785464045,45.6089973449707,2.2727110177353067,45.795188903808594,0.06442034650589568
8548,2014-02-05,44.7556266784668,45.87276840209961,44.45306396484375,45.87276840209961,5045017.0,0.0071578448931015615,1.5416729269392049,-2.938746838999719,24.327029940665824,30.511205265415196,0.7867050666740028,2.474380492434257,0.7910817718701466,-2.02041798321401,40.58943747068007,1.4352188110351562,-1.1704456048406016,-2.0694314956665067,-5.319219401612095,1.1803564102790816,-3.6943254486392973,-0.44453754269371615,1.9000999197589223,50.320638597984434,20.282431628673823,1.6248939529727937,2,0.35686302185058594,1.6136512756347656,0.5330104827880859,-1.4361515045166016,-0.6128807067871094,2,0.06292248853369453,1.316551343549688,44.43754959106445,-1.399997982711863,44.10395812988281,-1.3448278785464045,45.6089973449707,0.06292248853369453
8549,2014-02-06,45.04266738891602,45.32195663452149,44.77889633178711,44.79441452026367,3149543.0,0.006413511143780415,-2.8888737126779542,-0.22222146340131488,26.737424249328015,30.01224256662856,0.20365399837847065,2.0614602888761837,0.5913634802417818,-2.2405415356546072,39.06776223423514,0.5663299560546946,-1.4222964686555315,-1.6353775024414006,-4.930327750430848,1.6595727455480471,-3.2828526264361244,0.012097621553323279,1.2388869406183147,63.19220432260329,36.610191438638864,1.6474751239947254,2,-0.1823120117187571,1.3266105651855398,0.5596885681152273,-1.5137290954589915,0.2017059326171804,3,0.06682743793967716,1.5416729269392049,44.7556266784668,1.316551343549688,44.43754959106445,-1.399997982711863,44.10395812988281,0.06682743793967716
8550,2014-02-07,46.36152267456055,46.45461654663086,45.30643844604492,45.3297119140625,3275865.0,0.029280132862847807,-1.129493959707802,4.156289375825813,38.86956949317054,30.236866584972397,-1.0220036158891048,0.6352544551260806,-0.6460162932673583,-3.4937284257436403,36.73224327208642,1.4119491577148366,-1.6482985798403078,-0.22769374847412394,-3.4519423381542182,2.9965548412059704,-1.8398180433141746,1.3844305463659268,-2.8238983154296875,96.80856628724473,68.7765893948736,1.6121242948400485,2,-1.3654022216796875,0.007755279541015625,-0.7087764739990234,-2.8325843811035156,-0.9619865417480469,4,0.02008031500662999,-2.8888737126779542,45.04266738891602,1.5416729269392049,44.7556266784668,1.316551343549688,44.43754959106445,0.02008031500662999
8551,2014-02-10,45.83398056030274,46.44685745239258,45.6788215637207,46.31497192382813,3357072.0,-0.011378878083037502,1.0624990396189602,-0.466162383587878,37.46857230471969,30.497849384722294,-0.5090779247799802,0.9957182486611558,-0.04824072775446808,-2.9048976469931134,34.11342520308337,0.768035888671875,-1.8032936394838117,-0.6167564392089773,-3.7120562329904345,2.47854335457248,-2.1644063360997023,0.9308934576817478,-2.238016357421884,78.72342651489814,47.51859418515677,1.547649896890728,2,-0.8378601074218821,0.535297393798821,0.1861896514892507,-1.5614681243896555,-0.7370071411132884,0,0.012694606113655249,-1.129493959707802,46.36152267456055,-2.8888737126779542,45.04266738891602,1.5416729269392049,44.7556266784668,0.012694606113655249
8552,2014-02-11,44.42203140258789,47.04421997070313,44.3056640625,45.05818557739258,9862912.0,-0.030805728423634937,-5.30358162037811,1.3225895994099406,33.135651231910686,30.672080155893113,0.7616156292199534,2.2499011179591974,1.4036013852579288,-1.4431066639035777,31.501219933425062,2.738555908203132,-1.7237507285939557,-1.8553153991699247,-4.999316971574004,1.2886861732341544,-3.4273161853719643,-0.2833146129678852,-0.7688941528320328,4.2492227286403494,-29.251981877387045,1.572000786202038,2,0.8688907623291016,1.9472465515136719,1.702871322631836,0.21607017517089844,1.0938720703125,1,0.02951454829978517,1.0624990396189602,45.83398056030274,-1.129493959707802,46.36152267456055,-2.8888737126779542,45.04266738891602,0.02951454829978517
8553,2014-02-12,45.15127944946289,45.23661804199219,44.375484466552734,44.406517028808594,8025185.0,0.016416359717230655,-1.1346162029266447,-1.1707262958432276,40.70729927763481,31.37999186779634,0.003552383515511792,1.342000388596695,0.7171503342842058,-2.120635558387491,28.747847845089563,0.8611335754394531,-1.7041865038472892,-0.9689687728881822,-4.000838145347565,2.0629005995712006,-2.4849034591178736,0.5469659133415092,-1.3624988908691407,30.87814948126183,-4.688414138915434,1.515934686229691,2,0.13964271545410156,1.2179985046386719,1.198603630065918,-0.5131778717041016,0.51202392578125,2,-0.01099657768408735,-5.30358162037811,44.42203140258789,1.0624990396189602,45.83398056030274,-1.129493959707802,46.36152267456055,-0.01099657768408735
8554,2014-02-13,45.08921432495117,45.38401794433594,44.60822296142578,44.864234924316406,3681384.0,-0.0013746038931452542,-1.1052686062701538,0.30208210617973213,50.04623752121399,33.69595376570318,-0.05035127863788347,1.1759625244758354,0.8593068136366853,-2.007577565036044,25.506993053041725,0.7757949829101562,-1.6961383486439985,-0.8479461669921875,-3.6439967118425542,1.9481043778581792,-2.2459714394173673,0.5500791054329923,-1.1702161898730452,28.611804495358584,-10.93281146803971,1.3980252724251818,2,0.2017078399658203,1.2800636291503906,1.3460063934326172,-0.4511127471923828,-0.17842864990234375,3,-0.020991014535104324,-1.1346162029266447,45.15127944946289,-5.30358162037811,44.42203140258789,1.0624990396189602,45.83398056030274,-0.020991014535104324
8555,2014-02-14,45.3297119140625,45.64778900146485,45.06594467163086,45.12024688720703,3013811.0,0.005333816361893007,-2.658599184456749,0.9310409142547095,48.42407267036928,36.15299584758475,-0.37395733212827764,0.6994269212765403,0.6915917721025693,-2.188141443110979,21.834862041116168,0.5818443298339915,-1.6074580275231725,-0.4348340988159194,-2.8978223077256544,2.0281541100938156,-1.666328203270787,0.7966600056389481,-1.2857049055593706,37.39371719580543,-4.311841439143507,1.231494104454866,2,-0.03878974914550781,1.0395660400390625,1.1481781005859375,-0.6489410400390625,-0.3413505554199219,4,-0.0018826193444838601,-1.1052686062701538,45.08921432495117,-1.1346162029266447,45.15127944946289,-5.30358162037811,44.42203140258789,-0.0018826193444838601
8556,2014-02-18,46.06671905517578,46.19084548950195,45.17455291748047,45.48487091064453,4144264.0,0.016258809288497655,1.4485997628741853,2.777781824804225,51.35135015409254,39.007467427011704,-0.897666760956568,-0.22895479128099794,0.04068317437277358,-2.870412600348473,18.895868392071367,1.0162925720214844,-1.552789613102135,0.4162149429321289,-1.7346344947554115,2.5670643806196694,-0.6592097759116413,1.4916396617758991,-1.9027035281846523,64.30597189565046,20.181895172235883,1.0754247188437716,2,-0.39177703857421875,0.30255889892578125,0.6749401092529297,-1.1842422485351562,-2.2187767028808594,1,-0.01448297026675971,-2.658599184456749,45.3297119140625,-1.1052686062701538,45.08921432495117,-1.1346162029266447,45.15127944946289,-0.01448297026675971
8557,2014-02-19,45.56245040893555,46.687355041503906,45.52366256713867,45.96586608886719,3151218.0,-0.01094648493712469,-3.838725027559898,-0.6933349942305675,51.30512254568935,42.005033272014316,-0.24255786940564406,0.07508743052036948,0.6304673107598404,-2.314675018221081,16.39756322261265,1.1636924743652344,-1.4554354534578238,0.04150409698486612,-1.757955239207547,1.8409634331772793,-0.8582255711113405,0.9412337650810727,-1.2832267041959398,51.34223149182484,4.013309566744532,0.8997296680962071,2,0.11249160766601562,0.8068275451660156,1.3964338302612305,-0.5674819946289062,-2.350658416748047,2,-0.010216241347168808,1.4485997628741853,46.06671905517578,-2.658599184456749,45.3297119140625,-1.1052686062701538,45.08921432495117,-0.010216241347168808
8558,2014-02-20,46.33049011230469,46.48564910888672,45.6089973449707,45.6089973449707,2383232.0,0.016856856830038236,-1.4301054802125466,-1.7884599018467562,52.99740429734893,44.92280883290553,-0.8534608218649282,-0.86500160116735,-0.06462837377810615,-3.023486848215647,13.764246537422862,0.9231986999511719,-1.166338627583329,0.8906143188476534,-0.5599848637022404,2.3412135013975472,0.1653147275727065,1.6159139101226003,-1.9406665569265371,82.83587018743853,34.89344801823689,0.7252995912749467,2,-0.655548095703125,0.023271560668945312,0.87664794921875,-1.1299362182617188,-2.467029571533196,3,-0.017582085521429813,-3.838725027559898,45.56245040893555,1.4485997628741853,46.06671905517578,-2.658599184456749,45.3297119140625,-0.017582085521429813
8559,2014-02-21,46.08999252319336,46.51668167114258,46.02792739868164,46.4080696105957,2238091.0,-0.005190913986197088,-1.210520867479857,-0.44085970338646996,52.67703823478956,46.45697202641876,-0.5015166045539274,-0.7394001899637175,0.2445213029382174,-2.722579796483913,13.357868149666292,0.4887542724609375,-0.8832207143028441,0.6989917755126953,-0.5759379526713246,1.9739215036967153,0.06152691142068534,1.3364566396047053,-1.5939931112022094,63.15784520624972,16.10096179679344,0.6374648640920108,2,-0.4150505065917969,0.26376914978027344,1.148177146911621,-0.8894386291503906,-1.6834754943847656,4,-0.009257739578380275,-1.4301054802125466,46.33049011230469,-3.838725027559898,45.56245040893555,1.4485997628741853,46.06671905517578,-0.009257739578380275
8560,2014-02-24,46.5244369506836,47.19161987304688,46.11326599121094,46.11326599121094,2627884.0,0.009426003427351892,-4.245282318668507,-1.2926770765872955,65.29407851413777,49.54869493857632,-1.0174132545767733,-1.1174918777039622,-0.11130587037678907,-3.0887260592927035,13.632127147382098,1.1016273498535227,-0.5854445471775378,1.0612873077392635,-0.3002613387939377,2.4228359542724647,0.38051298447265935,1.7420616310058676,-1.9265087163439745,66.92311474727772,13.817209287341981,0.6807743232666008,2,-0.7757949829101634,-0.17067527770996804,0.7137327194213796,-1.323883056640632,-2.1799850463867188,0,-0.03468395065898944,-1.210520867479857,46.08999252319336,-1.4301054802125466,46.33049011230469,-3.838725027559898,45.56245040893555,-0.03468395065898944
8561,2014-02-25,46.27618408203125,46.66408157348633,46.1598129272461,46.53219604492188,1873175.0,-0.0053359671803336894,-1.0634853735444099,-0.6226411593342429,61.744282548743726,52.727431751557766,-0.782081507263932,-0.8588952348846206,0.23080703682245485,-2.7752008193911593,13.592806561593452,0.5042686462402273,-0.31305496317282433,0.7785114288330064,-0.6303166542668635,2.1873395119328762,0.07409738728307502,1.4829254703829378,-1.5226343493691914,45.11635353177261,-9.619580083720749,0.7044140415499348,2,-0.4926319122314453,-0.0038814544677734375,1.004654884338379,-1.0756301879882812,-1.3731575012207031,1,-0.02782906043216138,-4.245282318668507,46.5244369506836,-1.210520867479857,46.08999252319336,-1.4301054802125466,46.33049011230469,-0.02782906043216138
8562,2014-02-26,46.78044891357422,47.16059112548828,46.34600448608398,46.35376358032226,3281407.0,0.010896854214450524,-2.6842159746723198,-1.6666616998450166,62.633073354864635,55.163628871249976,-1.0243440337761172,-1.3582558922712593,-0.19456199389848905,-3.210697324772667,14.015863765161734,0.8844070434570312,-0.22702043422555818,1.2354528427124052,-0.2804561606208509,2.7513618460456613,0.4774983410457736,1.9934073443790368,-1.8806149724890702,74.01964447122594,17.9516867973609,0.7579545016666296,2,-0.8805274963378906,-0.6128787994384766,0.5275421142578125,-1.57989501953125,-1.8386344909667969,2,-0.06268658444678532,-1.0634853735444099,46.27618408203125,-4.245282318668507,46.5244369506836,-1.210520867479857,46.08999252319336,-0.06268658444678532
8563,2014-02-27,46.95888137817383,46.97439956665039,46.5089225769043,46.78044891357422,2432988.0,0.0038142529356497423,3.444355411484038,0.41818279348787446,62.11970599475757,56.505125368310374,-1.0274508442040045,-1.4851315787155102,-0.28789771757769955,-3.316350145935452,14.074755778305848,0.46547698974609375,-0.07196775097538932,1.3328147888183608,-0.304896189898912,2.9705257675356336,0.513959299459728,2.1516702781769936,-1.9215402811709765,79.99999999999952,23.807377258015215,0.8188554893586362,2,-0.8300991058349609,-0.9542274475097656,0.42668914794921875,-1.7583274841308594,-3.1342124938964844,3,-0.07979511598263811,-2.6842159746723198,46.78044891357422,-1.0634853735444099,46.27618408203125,-4.245282318668507,46.5244369506836,-0.07979511598263811
8564,2014-02-28,47.4321174621582,47.77346801757813,46.95888137817383,47.09852600097656,3681513.0,0.010077669443896431,-1.6582224905547869,1.8695670764297168,57.582389080711295,57.522716080570596,-1.2665917017377097,-1.9283107163207802,-0.6930431117888247,-3.7245949696035012,14.3826914883609,0.814586639404304,0.2931297022121271,1.7242044448852525,-0.10187577352051846,3.5502846632910234,0.8111643356823635,2.6372445540881415,-2.265519638592707,79.4392158304455,27.211713245685274,0.9130401092028857,2,-0.9581069946289062,-1.776571273803711,0.126068115234375,-2.2315635681152344,-4.6159820556640625,4,-0.07523714125210246,3.444355411484038,46.95888137817383,-2.6842159746723198,46.78044891357422,-1.0634853735444099,46.27618408203125,-0.07523714125210246
8565,2014-03-03,46.64856338500977,47.00543212890625,46.29945755004883,46.85802841186523,2380139.0,-0.01651948340222331,1.7999727668845316,-0.6279088382942776,55.56731682746005,57.99115682205588,-0.3087534038265858,-1.1203211711357994,0.159654015436125,-2.8618402199674406,13.892868640254372,1.132659912109375,0.506855651495151,0.8886720657348732,-0.9841364925409124,2.761480624010659,-0.04773221340301603,1.8250763448727625,-1.2734159459232686,30.28840925746436,-17.81970515976989,0.9364042791378928,3,1.9073486257070726e-06,-0.9930171966552805,0.6827011108398366,-1.448009490966804,-3.9022483825683665,0,-0.04806249525192552,-1.6582224905547869,47.4321174621582,3.444355411484038,46.95888137817383,-2.6842159746723198,46.78044891357422,-0.04806249525192552
8566,2014-03-04,47.50193786621094,47.66485595703125,47.12179946899414,47.253684997558594,2528502.0,0.01829369265153824,-1.1212152819167958,-1.1851757421235551,72.7898699018548,60.378350972740925,-1.0472632575978054,-1.7982734462151555,-0.6512507270782564,-3.6160003383136754,12.855545100225923,1.0162925720214773,0.6428067096206718,1.5721475601196317,-0.2845900788762492,3.4288851991155127,0.6437787406216913,2.5005163796175722,-1.9349247808451011,81.57881796983939,26.769384644875927,0.9283688194979389,3,-0.8107051849365234,-1.8463916778564453,-0.5255985260009766,-2.279695510864258,-3.7160568237304688,1,-0.06647067685548125,1.7999727668845316,46.64856338500977,-1.6582224905547869,47.4321174621582,3.444355411484038,46.95888137817383,-0.06647067685548125
8567,2014-03-05,47.30023193359375,47.765708923339844,47.18386459350586,47.50193786621094,1728936.0,-0.0042462674509257115,-1.6785908715733278,-0.8125019207719967,67.24780366709675,61.96172868049067,-0.6404834832141404,-1.4452025290927253,-0.41329525172305637,-3.314652081905784,11.432035187196398,0.5818443298339844,0.7878601391357662,1.2273075103759794,-0.5859236867966331,3.040538707548592,0.32069191178967316,2.1339231089622857,-1.556702453650928,67.89465920295618,9.642590533537877,0.9066155985863047,3,-0.3995342254638672,-1.6446857452392578,-0.3878965377807617,-2.019123077392578,-4.313419342041016,2,-0.05068062575567733,-1.1212152819167958,47.50193786621094,1.7999727668845316,46.64856338500977,-1.6582224905547869,47.4321174621582,-0.05068062575567733
8568,2014-03-06,47.57176208496094,47.68812942504883,47.31575012207031,47.36229705810547,2669132.0,0.005740567017692433,-1.461532642408654,-1.038467357591346,69.27711521452062,63.80618167823857,-0.801733472235604,-1.5757256631921592,-0.6689329984474597,-3.5024510543624743,11.331866224435334,0.3878974914550781,0.8659803748211701,1.3580308914184585,-0.4618473627483084,3.1779091455852253,0.448091764335075,2.267970018501842,-1.665837522007294,86.3158412331163,23.310072462866216,0.909939127083385,3,-0.6283950805664062,-1.9162158966064453,-0.612879753112793,-2.2906532287597656,-5.376262664794922,3,-0.055283797511148536,-1.6785908715733278,47.30023193359375,-1.1212152819167958,47.50193786621094,1.7999727668845316,46.64856338500977,-0.055283797511148536
8569,2014-03-07,48.05275344848633,48.51047134399414,47.882080078125,47.93638610839844,2947041.0,0.010110858678439527,-4.586211574003425,0.5555454379894372,70.38326869470714,64.37164725385739,-1.0896122413260443,-1.917982379147226,-1.1491235679575738,-3.907046529731204,11.454150197191423,0.9387092590332031,1.0066491007798106,1.6885179519653306,-0.2193260557989376,3.596361959729599,0.7345959480831965,2.6424399558474647,-1.997425409162723,79.2982795149792,12.513562483581964,0.9539220038821338,3,-0.7176113128662109,-2.028705596923828,-1.0938711166381836,-2.734466552734375,-5.18231201171875,4,-0.08798839318836515,-1.461532642408654,47.57176208496094,-1.6785908715733278,47.30023193359375,-1.1212152819167958,47.50193786621094,-0.08798839318836515
8570,2014-03-10,47.29247665405274,47.88983535766602,46.98215866088867,47.88983535766602,1775211.0,-0.015821711345815448,2.038967010230301,-5.13338796918538,59.1435288600589,64.0826746217813,-0.23348532172563097,-1.1429863202784603,-0.3943628269242012,-3.073425606179164,12.420382801165832,1.0705947875976562,1.0640179329943606,0.8816934585571374,-1.0707768860848716,2.8341638031991465,-0.09454171376386711,1.857928630878142,-0.9916342842620836,20.304614140446454,-44.860650171318134,0.9762351723210051,3,0.1124877929687429,-1.2684288024902415,-0.3743238449096751,-1.9308147430419993,-4.181537628173835,0,-0.09465229068681058,-4.586211574003425,48.05275344848633,-1.461532642408654,47.57176208496094,-1.6785908715733278,47.30023193359375,-0.09465229068681058
8571,2014-03-11,46.41582489013672,47.43987655639648,46.29169845581055,47.33126449584961,2224685.0,-0.018536812320673834,1.027394492137652,1.5324788944659438,56.03069980347597,63.349077560515894,0.7432145175213947,-0.23242581957902075,0.4589692562184098,-2.1172952184755403,13.174910464526373,1.1481781005859304,1.1287165758027697,-0.024050521850583095,-1.9575809236295711,1.909479879928405,-0.9908157227400807,0.9427146790389145,2.094646453857422,5.594373132429449,-58.7863702137497,0.9667652008894954,3,0.985260009765625,-0.39177703857421875,0.44996166229248047,-1.0541629791259766,-1.4352188110351562,1,-0.07905730203827699,2.038967010230301,47.29247665405274,-4.586211574003425,48.05275344848633,-1.461532642408654,47.57176208496094,-0.07905730203827699
8572,2014-03-12,45.73312759399414,45.99689865112305,45.47711563110352,45.9736213684082,2813114.0,-0.014708287480799442,2.621571337444135,0.2627085095655,45.726965672194865,61.52766196912004,1.410002813926944,0.5834453121784904,1.1096830539689577,-1.3457169330932004,12.607899262452527,0.938709259033196,1.0261291233643774,-0.7723026275634766,-2.4952079761064354,0.9506027209794823,-1.6337553018349524,0.08915004670799931,2.732968292236329,8.439892552088883,-51.39197622247111,0.8614526742714789,3,1.2606658935546875,0.2909202575683594,0.6943359375,-0.37146568298339844,-0.87664794921875,2,-0.04257846891209327,1.027394492137652,46.41582489013672,2.038967010230301,47.29247665405274,-4.586211574003425,48.05275344848633,-0.04257846891209327
8573,2014-03-13,44.65476989746094,45.91156005859375,44.51512908935547,45.83398056030274,3968058.0,-0.0235793560000217,1.0930196656918156,4.90328976587783,40.832493909609305,59.66656250566426,2.377131696373553,1.710391184755963,2.1278612005404227,-0.18552847164379216,12.291590561713145,1.3964309692382812,0.9484039673814522,-1.8258348464965835,-3.6426456280029598,-0.009024064990207137,-2.7342402372497716,-0.9174294557433953,3.691766778564457,3.4950900124599587,-53.60623014085489,0.9084053907531887,3,1.8580303192138672,1.7532978057861328,1.3479442596435547,0.7068920135498047,0.08533859252930398,3,-0.03735227635789573,2.621571337444135,45.73312759399414,1.027394492137652,46.41582489013672,2.038967010230301,47.29247665405274,-0.03735227635789573
8574,2014-03-14,44.14274597167969,45.15127944946289,44.07292556762695,44.6004638671875,5035994.0,-0.0114662762109623,-2.6104065289857847,0.3881561708446129,34.93620737909798,57.374217011401804,2.652419604952698,2.2639461466678483,2.576766756916186,0.3732327243902205,12.239926608268714,1.0783538818359375,0.8014994832746964,-2.2905353546142564,-4.299129151743621,-0.2819415574848918,-3.2948322531789387,-1.286238456049574,3.9739062491455144,1.8292390413560102,-51.797779383951884,1.0042968985646832,3,2.1489524841308594,2.1489524841308594,1.5981378555297852,1.256093978881836,0.8456153869628906,4,-0.044112492520582025,1.0930196656918156,44.65476989746094,2.621571337444135,45.73312759399414,1.027394492137652,46.41582489013672,-0.044112492520582025
8575,2014-03-17,45.2443733215332,45.39177703857422,44.3211784362793,44.499610900878906,3762204.0,0.02495602223206217,1.059695358454702,-1.627121045437877,44.10981134096993,54.18754383797015,1.4870390467379906,1.2180475685399443,1.4325242613507356,-0.6839783655881249,12.395499795144381,1.2490310668945312,0.6636810043610311,-1.1846410751342802,-3.2034424710265483,0.834160320757988,-2.1940417730804143,-0.1752403771881461,2.548780767036142,34.79253953543184,-19.088517032278162,1.0094006979461354,3,1.0473251342773438,1.0473251342773438,0.37044334411621094,0.2660026550292969,1.1869697570800781,0,-0.05246910743784794,-2.6104065289857847,44.14274597167969,1.0930196656918156,44.65476989746094,2.621571337444135,45.73312759399414,-0.05246910743784794
8576,2014-03-18,45.3995361328125,45.67106246948242,45.27540588378906,45.27540588378906,2221205.0,0.003429438842629473,-5.374861708666257,0.1666709350270187,41.789685974165934,51.35886409431117,1.120076113744794,1.0649382027784782,1.2336698272073363,-0.7984176230183238,13.041779762792022,0.42668914794921875,0.5346847919830466,-0.9961191177368178,-3.061636335489588,1.0693981000159525,-2.028877726613203,0.036639491139567326,2.0959996740814546,68.9516177001257,16.89017742921338,1.0327586088763843,3,0.8921623229980469,0.8921623229980469,0.28316307067871094,0.15731430053710938,0.8378562927246094,1,-0.050410142963542515,1.059695358454702,45.2443733215332,-2.6104065289857847,44.14274597167969,1.0930196656918156,44.65476989746094,-0.050410142963542515
8577,2014-03-19,45.09697341918945,45.6089973449707,44.73234939575195,45.40729141235352,2321489.0,-0.006664445044943346,1.4565259219668627,-2.49993853718506,39.09091884391739,48.004842275355266,1.203835883089468,1.4027608087749996,1.4928762755834128,-0.4484632192134512,13.965290201402336,0.87664794921875,0.46285463213497735,-1.2754079818725614,-3.3903536593918773,0.8395376956467544,-2.3328808206322194,-0.21793514311290352,2.1247535685631433,55.69610798631498,6.872575705905213,1.0574728387596595,3,1.1947250366210938,1.1947250366210938,0.5857257843017578,0.7719173431396484,0.4965095520019531,2,-0.002580380262023896,-5.374861708666257,45.3995361328125,1.059695358454702,45.2443733215332,-2.6104065289857847,44.14274597167969,-0.002580380262023896
8578,2014-03-20,45.51590347290039,45.64002990722656,44.81768798828125,44.9495735168457,2650442.0,0.0092895381208149,1.019050473452032,-1.824998770713436,38.70083083052459,44.484571401557204,0.5169801712799753,0.9693753095392736,1.0205583400299147,-0.8187663594008043,14.927124995058094,0.8223419189453125,0.18322804369624635,-0.8157485961914048,-2.9651842274443254,1.3336870350615158,-1.8904664118178687,0.258969219435059,1.4539194012421532,90.29125750103833,43.46743799680067,1.0747178156264614,3,0.46547698974609375,0.7757949829101562,0.3141965866088867,0.35298728942871094,-0.12412643432617188,3,-0.014487767523226558,1.4565259219668627,45.09697341918945,-5.374861708666257,45.3995361328125,1.059695358454702,45.2443733215332,-0.014487767523226558
8579,2014-03-21,45.66330337524414,46.423583984375,45.593482971191406,45.89604187011719,5763892.0,0.003238426376211745,-3.458362785170616,-0.4109591809241547,43.71909154932313,42.77074503369768,-0.0055961434237232766,0.8309743945470274,0.8163810349198997,-0.9181673328750435,15.628103928694841,0.9076805114746094,-0.03928914366446179,-0.6470142364501967,-2.814940081961403,1.5209116090610095,-1.7309771592057999,0.4369486863054064,1.0747677143771526,63.83758548299594,14.305729257108887,1.0839629227556027,3,0.09309768676757812,0.6283950805664062,0.16679668426513672,0.20558738708496094,0.031032562255859375,4,-0.02021743538060361,1.019050473452032,45.51590347290039,1.4565259219668627,45.09697341918945,-5.374861708666257,45.3995361328125,-0.02021743538060361
8580,2014-03-24,44.91078567504883,45.91156005859375,44.70132064819336,45.78743362426758,2432601.0,-0.016479703494322373,1.1517264298745955,3.7666650276179707,33.26655607195981,40.24139573019588,0.4174492613666132,1.5351087696824806,1.4972043803863926,-0.11619655642967075,15.951756373079654,1.2102394104003906,-0.3423928599605617,-1.3188493728637667,-3.571669162356237,0.9339704166287035,-2.4452592676099982,-0.19243947811753515,1.6140737728129153,12.162195086836434,-31.939689056727374,1.1264098947462344,3,0.33746910095214844,1.3809127807617188,0.9193143844604492,0.9581050872802734,1.4817657470703125,0,0.0017273285788195203,-3.458362785170616,45.66330337524414,1.019050473452032,45.51590347290039,1.4565259219668627,45.09697341918945,0.0017273285788195203
8581,2014-03-25,44.98836135864258,45.68658065795898,44.69356155395508,45.01163864135742,3059442.0,0.0017273285788195203,-2.2405173594253545,0.026552600431664693,34.82687085679035,39.03027408403982,0.1297370417970285,1.4293914258138614,1.3323515855308727,-0.15048965682058224,16.295022431038426,0.9930191040038991,-0.7238150392983513,-1.176882553100583,-3.496721701762908,1.142956595561742,-2.3368021274317456,-0.016962978769420545,1.4352226257324219,17.040230201867633,-23.058463449725092,1.159919574331162,3,0.25989341735839844,1.3033370971679688,0.8417387008666992,0.8805294036865234,1.5283203125,1,0.03207455609390619,1.1517264298745955,44.91078567504883,-3.458362785170616,45.66330337524414,1.019050473452032,45.51590347290039,0.03207455609390619
8582,2014-03-26,43.84794235229492,45.26765060424805,43.81691360473633,45.17455291748047,4251122.0,-0.025349200813436057,-1.0893934857196228,56.991642084562436,28.062126859717907,37.61134441182966,1.0891569104049381,2.4652442491860995,2.393451536996139,1.0363201884270552,16.416518551433267,1.4507369995117188,-1.0138819642779566,-2.1706762313842773,-4.689000007481184,0.34764754471262904,-3.4298381194327305,-0.9115143433358242,2.3875889587402312,1.190359463972382,-31.696411467451387,1.2591618880484547,3,1.2723064422607422,2.3157501220703125,2.1741676330566406,2.0209484100341797,2.5834007263183594,2,0.05449400690331663,-2.2405173594253545,44.98836135864258,1.1517264298745955,44.91078567504883,-3.458362785170616,45.66330337524414,0.05449400690331663
8583,2014-03-27,43.2117919921875,43.56865692138672,42.21101760864258,43.51435089111328,7387388.0,-0.014508100630955312,5.603770434008127,0.228069116035921,21.992804367698483,36.17318852167416,1.6752676397884727,2.957933330440923,2.928250049511874,1.7112798251011299,16.88613907899912,1.6369247436523438,-1.256393576979363,-2.6194721221923842,-5.388337821721116,0.1493935773363475,-4.00390497195675,-1.2350392724280184,2.7818775482177713,23.756881062103652,-3.124514203080249,1.384432849764365,3,1.105508804321289,2.1489524841308594,2.8103179931640625,2.858806610107422,3.0256004333496094,3,0.055116690819823067,-1.0893934857196228,43.84794235229492,-2.2405173594253545,44.98836135864258,1.1517264298745955,44.91078567504883,0.055116690819823067
8584,2014-03-28,43.86346054077149,44.25911712646485,43.34367752075195,43.48331832885742,3953234.0,0.015080803608001458,-1.7764832469455973,-1.2564238343798304,29.90907749869251,34.59532920586557,1.0949633268712873,2.1346462640579773,2.165956569863603,1.1005262778400038,16.43212306412232,1.0473251342773509,-1.3601788708367053,-1.7893707275390582,-4.583695270597609,1.0049538155194924,-3.1865329990683335,-0.39220845600978294,1.676290767822259,44.65407313867504,16.240954001070648,1.3971622715292746,3,0.4538402557372976,1.497283935546868,2.150891304016106,2.2924747467040945,1.629169464111321,4,0.03484258831749365,5.603770434008127,43.2117919921875,-1.0893934857196228,43.84794235229492,-2.2405173594253545,44.98836135864258,0.03484258831749365
8585,2014-03-31,44.406517028808594,44.6004638671875,44.15050506591797,44.23584365844727,3637042.0,0.012380612047978357,-1.6363443335605645,0.44897242403561693,37.74834621933179,34.14629145532844,0.4699818876765818,1.491477863584052,1.515304242871025,0.6023537465067648,16.68080481144356,0.7370033264160085,-1.3236990816513199,-1.134211921691893,-3.940207907317692,1.6717840639339059,-2.5372099145047926,0.2687860711210064,0.7337862357910154,63.169604147962254,30.553547508410546,1.4029979928128988,3,-0.08921623229980469,0.9542274475097656,1.607834815979004,1.8114814758300781,1.1559333801269531,0,0.0290006736591375,-1.7764832469455973,43.86346054077149,5.603770434008127,43.2117919921875,-1.0893934857196228,43.84794235229492,0.0290006736591375
8586,2014-04-01,44.34445190429688,45.57020950317383,44.22808456420898,45.57020950317383,3621317.0,-0.0013976580165350194,1.1898700692445459,-7.181891330100166,40.839286837701515,34.340554565748896,0.409731864890972,1.3753797923832778,1.4808395183155838,0.7111784747045888,16.081889844488696,1.3421249389648509,-1.1864400914880875,-1.038402748107906,-3.7328772684679805,1.6560717722521687,-2.385640008287943,0.3088345120721314,-2.133434295654304,63.51034304195381,26.686281008569885,1.3472372601800386,4,-0.027151107788093043,1.0162925720214773,1.706749916076653,1.8735466003417898,1.349884033203118,1,0.046186150236841694,-1.6363443335605645,44.406517028808594,-1.7764832469455973,43.86346054077149,5.603770434008127,43.2117919921875,0.046186150236841694
8587,2014-04-02,44.90302658081055,45.04266738891602,44.08068466186523,44.18153762817383,3079421.0,0.012596269714172381,-1.0840295855543147,-0.58860655099977,51.75825796861348,35.79137980331433,-0.20031233910926005,0.6619423588590507,0.8364880087509903,0.20110742117765312,15.405020036306654,0.9619827270507955,-1.1987660561839704,-0.35996780395507955,-2.904414228449461,2.184478620539302,-1.6321910162022704,0.9122554082921113,-2.6248251342773443,80.13858858586043,37.48351143105671,1.2722232122471921,4,-0.5857257843017578,0.4577178955078125,1.1249008178710938,1.4003105163574219,0.22497940063476562,2,0.035936443781311445,1.1898700692445459,44.34445190429688,-1.6363443335605645,44.406517028808594,-1.7764832469455973,43.86346054077149,0.035936443781311445
8588,2014-04-03,44.94181442260742,45.47711563110352,44.80217361450195,45.11249160766602,2647348.0,0.0008638135277379,-2.0000169557624474,-0.23656243721383707,56.06595811100475,37.1632538657234,-0.36777400451678943,0.4385055461893046,0.717108099472938,0.22272135373492574,14.559437739951209,0.6749420166015696,-1.2038169719593697,-0.18968257904052876,-2.4920567849017488,2.1126916268206912,-1.3408696819711423,0.9615045238900848,-2.5977728149414077,71.77695692101042,22.968018526799057,1.1511871029306118,4,-0.8805255889892578,0.4189300537109375,1.0919313430786133,1.3615226745605469,1.0162925720214773,3,0.03314349176023845,-1.0840295855543147,44.90302658081055,1.1898700692445459,44.34445190429688,-1.6363443335605645,44.406517028808594,0.03314349176023845
8589,2014-04-04,43.824668884277344,45.42280960083008,43.60744857788086,45.15903854370117,4216964.0,-0.0248575975999783,-1.052635097685272,7.818090384872948,39.247948348596104,37.827853007571875,0.5153255378994075,1.2887261065794888,1.767530052201515,1.3834034428219937,13.301638700961869,1.8153610229492188,-1.1874982113530237,-1.095423889160159,-3.0126383553322285,0.8217905770119103,-2.0540311222461938,-0.1368166560741244,-1.4161039187011752,11.067079214655818,-37.88252211535921,0.9586072330860365,4,0.1241302490234375,1.5360755920410156,2.242049217224121,2.5446090698242188,2.2420501708984375,4,0.05505400503152136,-2.0000169557624474,44.94181442260742,-1.0840295855543147,44.90302658081055,1.1898700692445459,44.34445190429688,0.05505400503152136
8590,2014-04-07,42.81613540649414,43.88673400878906,42.373931884765625,43.73157501220703,5732441.0,-0.023012917232673624,1.4683544697735937,0.6860464783860353,32.67426837598525,37.588674954149084,1.3359785151277777,2.0498030311878352,2.76027062153441,2.432326481620379,13.35969219448358,1.5128021240234375,-1.2318852395869442,-1.8801403045654297,-3.6722973991748873,-0.08798320995597209,-2.776218851870155,-0.9840617572607044,2.7540740966796875,13.83495348407001,-31.238494085699234,0.896078547304728,4,1.0744781494140625,2.5446090698242188,3.248642921447754,3.553142547607422,2.575641632080078,0,0.06251135402525643,-1.052635097685272,43.824668884277344,-2.0000169557624474,44.94181442260742,-1.0840295855543147,44.90302658081055,0.06251135402525643
8591,2014-04-08,42.746315002441406,43.02560043334961,42.45927047729492,42.73855590820313,4787862.0,-0.0016307030840093661,1.0,-0.008475812265334334,33.72716311049115,38.218123426457225,1.1782217001187263,1.9295462816003948,2.796904732528759,2.5395722899020683,14.177065453005513,0.5663299560546875,-1.3620213240921188,-1.7664852142333984,-3.5687300565839237,0.03575962811712685,-2.6676076354086575,-0.8653627930581393,2.7599689483642607,12.00003441998028,-30.41899612602714,0.9011224211752621,4,1.1442985534667969,2.614429473876953,3.405740737915039,3.6229629516601562,1.5981369018554759,1,0.0658801912242799,1.4683544697735937,42.81613540649414,-1.052635097685272,43.824668884277344,-2.0000169557624474,44.94181442260742,0.0658801912242799
8592,2014-04-09,43.78588104248047,43.832427978515625,42.75407409667969,42.963539123535156,4653677.0,0.02431943057500252,1.355935593559356,105.98426745339106,38.9713088422616,40.10462392363091,0.14407778733934862,0.7764252737782584,1.7275447388000202,1.546132282474801,15.26953306377774,1.0861129760742188,-1.3228920395933415,-0.6295568466186552,-2.3633105996860664,1.104196906448756,-1.4964337231523643,0.23732002991505396,1.657755867004397,45.50001782463256,8.759082554257652,0.8668768765337065,4,0.1861896514892578,1.5748634338378906,2.3875083923339844,2.5833969116210938,0.8999214172363281,2,0.043586079566789504,1.0,42.746315002441406,1.4683544697735937,42.81613540649414,-1.052635097685272,43.824668884277344,0.043586079566789504
8593,2014-04-10,42.986812591552734,43.9565544128418,42.893714904785156,43.78588104248047,3908764.0,-0.018249454662165876,-1.1574719007592507,-0.9716985508322046,34.24657595760921,40.58656819684387,1.0145696344560307,1.5221699445436343,2.502926139803421,2.3825972584994517,15.577272210357698,1.0628395080566406,-1.3333838296451432,-1.3452274322509794,-3.187572689005293,0.4971178245033343,-2.2664000606281363,-0.42405480387382255,2.395430217437749,20.101846117273176,-12.665789835398968,0.9211726283771581,4,0.9852581024169922,2.373931884765625,3.291309356689453,3.382465362548828,2.1024017333984375,3,0.049810471184210225,1.355935593559356,43.78588104248047,1.0,42.746315002441406,1.4683544697735937,42.81613540649414,0.049810471184210225
8594,2014-04-11,42.195499420166016,43.28161239624024,42.1024055480957,42.82389450073242,3438150.0,-0.018408277415344343,-1.8952411280428014,0.7864095745950513,34.090886740245026,40.18018381027868,1.7258973972756593,2.2768560123111854,3.246112884020029,3.201841375491412,15.737264251138662,1.1792068481445384,-1.1942372956933838,-2.0391782760620103,-4.114700088464772,0.036343536340751825,-3.076939182263395,-1.0014173698606257,3.1265771703399707,5.020841305698544,-29.09938312314308,1.0377609062013828,4,1.64080810546875,3.1109390258789062,4.103957176208496,4.173778533935547,2.0636177062988352,4,0.08917082689308486,-1.1574719007592507,42.986812591552734,1.355935593559356,43.78588104248047,1.0,42.746315002441406,0.08917082689308486
8595,2014-04-14,42.87044143676758,42.97129440307617,42.51357650756836,42.72304153442383,3337479.0,0.015995592560257732,1.6222299925696053,-0.2345656528865416,38.402726194882646,39.90945484996546,0.9053567062205659,1.4914115442874873,2.5358974915600925,2.5684378607007687,16.15044949177785,0.7757949829101562,-0.9146638382593864,-1.245539665222168,-3.3492648802457907,0.8581855498014548,-2.297402272733983,-0.19367705771035304,2.322848312041998,41.42255798738412,4.929425499988149,1.0518626075118125,4,0.9193191528320312,2.1256790161132812,3.8091535568237305,3.4988365173339844,1.567108154296875,0,0.07455667614532513,-1.8952411280428014,42.195499420166016,-1.1574719007592507,42.986812591552734,1.355935593559356,43.78588104248047,0.07455667614532513
8596,2014-04-15,43.110939025878906,43.18075942993164,42.2187728881836,42.9325065612793,3317886.0,0.005609869668966594,5.048836065770335,1.2105331262939958,45.523105706527645,39.21666015417815,0.5268929062455499,1.128527089078915,2.3107132044563627,2.3709032310018756,16.932328658953434,0.9619865417480398,-0.7567379501410514,-0.8906122207641616,-2.94884836793684,1.1676239264085169,-1.9197302943505008,0.13850585282217764,1.9587153549021181,54.393339011714744,12.879671911221223,1.02911807358634,4,0.6788215637207031,1.6602020263671875,3.603567123413086,3.2583389282226562,1.2257575988769531,1,0.05290624756111573,1.6222299925696053,42.87044143676758,-1.8952411280428014,42.195499420166016,-1.1574719007592507,42.986812591552734,0.05290624756111573
8597,2014-04-16,44.98060607910156,45.36074447631836,43.622962951660156,45.36074447631836,6300632.0,0.04336873878113212,8.14288868149843,-2.1304329235702832,59.34426282366484,39.5809162333626,-1.4869845170504092,-0.7908523195006154,0.4676465796607232,0.5544189913498911,16.67923454789972,2.249805450439453,-0.6793725805048112,0.9848731994628892,-1.0609450123109525,3.030691411236731,-0.038035906424035204,2.0077823053498136,-2.8782005310058594,88.3333684558054,42.732298428417984,1.0229091058869224,4,-1.2179985046386719,-0.7176113128662109,1.7319602966308594,1.388671875,0.2870445251464844,2,-0.014142854671321148,5.048836065770335,43.110939025878906,1.6222299925696053,42.87044143676758,-1.8952411280428014,42.195499420166016,-0.014142854671321148
8598,2014-04-17,44.85647964477539,45.12024688720703,44.74010848999024,44.98060607910156,3892393.0,-0.0027595545090675078,-1.1304101506130797,0.326529588263038,55.55556029817004,41.3928731166486,-1.5379697445550917,-0.757498627030813,0.6072253815655912,0.7291718024571523,16.445651159747,0.38013839721678977,-0.6379314353037486,0.8937179565429716,-1.0684903649819049,2.855926278067848,-0.08738620421947019,1.8748221173054134,-2.688907318115234,84.52386806126296,37.20009700848787,0.9811041607624386,4,-1.1249046325683594,-0.5934848785400391,1.6524410247802734,1.5127983093261719,0.5663299560546875,3,-0.0038049616557119803,8.14288868149843,44.98060607910156,5.048836065770335,43.110939025878906,1.6222299925696053,42.87044143676758,-0.0038049616557119803
8599,2014-04-21,44.74010848999024,44.94181442260742,44.34445190429688,44.84096145629883,1643733.0,-0.002594299769101527,2.948735406107324,0.8125019207719394,51.959886524746445,43.53571957762206,-1.4282871377656647,-0.7524137893511451,0.728761659513367,0.8873988929344634,17.102998180411358,0.5973625183105398,-0.7475986541122097,0.8235065460205178,-1.0094406747530655,2.656453766794101,-0.09296706436627034,1.7399801564073059,-2.508672720336918,80.24692557145113,33.484724945691774,0.9164736103867909,4,-1.0085334777832102,-0.4771137237548899,1.720325469970696,1.629169464111321,1.6834754943847585,0,0.007802972472430003,-1.1304101506130797,44.85647964477539,8.14288868149843,44.98060607910156,5.048836065770335,43.110939025878906,0.007802972472430003
8600,2014-04-22,44.98836135864258,45.48487091064453,44.46082305908203,44.709075927734375,5204080.0,0.005548776635351249,-1.640009047593291,-2.769233678795868,53.702047435299626,45.75515116926745,-1.4930119047978962,-1.0483039849000875,0.4461479750579329,0.671492388355901,16.93386328201687,1.0240478515625,-0.899701559359869,1.067880630493164,-0.7742302721991976,2.9099915331855257,0.14682517914697968,1.9889360818393484,-2.6943394148559534,84.79808172971353,38.495671287400945,0.9210554513461819,4,-1.194723129272461,-0.7253665924072266,1.3033370971679688,1.3809165954589844,1.3886756896972656,1,-0.01620961978064206,2.948735406107324,44.74010848999024,-1.1304101506130797,44.85647964477539,8.14288868149843,44.98060607910156,-0.01620961978064206
8601,2014-04-23,46.43134307861328,47.05973434448242,45.795188903808594,46.0744743347168,7880173.0,0.03207455609390619,-1.7627064260324947,1.2777921953751383,57.97570572948707,47.86675082340361,-2.635446659754173,-2.506128801849343,-0.9981285715889143,-0.7337876411219355,17.1169021650453,2.0713729858398438,-0.7978741714017943,2.438713264465335,0.32716752811001015,4.55025900082066,1.3829403962876725,3.4944861326429972,-4.00968717615234,81.7156512888363,38.053600961869705,1.0557728681776635,4,-1.8502731323242188,-1.8502731323242188,-0.13964462280273438,-0.06206512451171875,-0.023273468017578125,2,-0.042940680914035134,-1.640009047593291,44.98836135864258,2.948735406107324,44.74010848999024,-1.1304101506130797,44.85647964477539,-0.042940680914035134
8602,2014-04-24,46.23739242553711,46.76493453979492,45.810707092285156,46.687355041503906,3756404.0,-0.004177149318032702,2.1538369402820416,-1.2608630586524998,56.653381896143706,50.35639592768523,-2.298936645540401,-2.2387710128650156,-0.7622348597017776,-0.5104987150997218,16.653002061339105,0.9542274475097656,-0.5375048549625774,2.1252901077270536,-0.21029374902703069,4.460873964481138,0.9574981793500115,3.2930820361040958,-3.537451816554878,69.71431381226328,28.38550894473515,1.1677919283770428,4,-1.6563224792480469,-1.6563224792480469,0.0543060302734375,0.13188552856445312,0.1086120605468679,3,-0.041107331124743296,-1.7627064260324947,46.43134307861328,-1.640009047593291,44.98836135864258,2.948735406107324,44.74010848999024,-0.041107331124743296
8603,2014-04-25,45.593482971191406,46.175331115722656,45.3297119140625,46.03568649291992,2598108.0,-0.013926162799571484,1.3440822692785577,0.9827561358145055,59.54773827957699,53.184934987611,-1.3928603528467818,-1.483333863685118,-0.10650929664652864,0.15613646466007935,15.050406696281424,0.9076805114746094,-0.27933107301092264,1.3622961044311523,-1.0223622792895668,3.7469544881518715,0.16996691257079277,2.554625296291512,-2.631954738079166,46.00004214696633,0.8084953106300219,1.19232919186036,4,-0.9542293548583984,-1.0124130249023438,0.6982154846191406,0.7757949829101562,0.4887504577636719,4,-0.007146467997394268,2.1538369402820416,46.23739242553711,-1.7627064260324947,46.43134307861328,-1.640009047593291,44.98836135864258,-0.007146467997394268
8604,2014-04-28,45.39177703857422,45.91156005859375,44.60822296142578,45.865013122558594,2939565.0,-0.0044240079825582646,3.6027482150074093,1.0701771033721241,65.22935759123217,56.1656718094276,-0.7711800523871659,-1.2240155551742475,0.10691337727205052,0.3980176543427092,13.870103841693677,1.3033370971679688,-0.12537692348109175,1.084174346923831,-1.3483373921595714,3.5166860860072333,-0.13208152261787376,2.3004302164655357,-2.1843564387797656,35.82092181144859,-12.78608452741819,1.2162558695417027,4,-0.7525234222412109,-0.8107070922851562,0.7447624206542969,0.9775009155273438,1.2955780029296875,0,0.0006836604398521295,1.3440822692785577,45.593482971191406,2.1538369402820416,46.23739242553711,-1.7627064260324947,46.43134307861328,0.0006836604398521295
8605,2014-04-29,45.6943359375,45.74864196777344,45.14352035522461,45.6943359375,2018832.0,0.006665500199929619,10.142806968249507,-0.0,66.96427081860756,58.54802348854759,-0.705204040835639,-1.5021641918196948,-0.1879245879908069,0.13197923885414298,12.956633941953335,0.6051216125488281,0.1720908396837615,1.3223423004150376,-1.1881246150859113,3.8328092159159866,0.06710884266455963,2.5775757581655157,-2.2557765130242657,44.30381125622229,-8.564687628441789,1.2552334577504762,4,-0.35298728942871094,-1.1132659912109375,0.3297138214111328,0.6749420166015625,1.4740104675292969,1,0.015959265670748568,3.6027482150074093,45.39177703857422,1.3440822692785577,45.593482971191406,2.1538369402820416,46.23739242553711,0.015959265670748568
8606,2014-04-30,46.39255142211914,46.4080696105957,45.430564880371094,45.55469512939453,2653149.0,0.015280131996537882,1.2500010975743607,100.0,65.6133654866897,59.244590451105914,-0.993440505983024,-2.1492680168570786,-0.8939062031513885,-0.5236745758735069,13.033546292156023,0.9775047302246094,0.5787822458788909,1.9181528091430664,-0.749736925402317,4.58604254368845,0.5842079418703747,3.252097676415758,-2.736721502443004,82.733754415258,27.737991906566364,1.333944867272692,4,-0.6904582977294922,-1.8114814758300781,-0.6225748062133789,-0.023273468017578125,1.6834754943847656,2,-0.00033441518743249077,10.142806968249507,45.6943359375,3.6027482150074093,45.39177703857422,1.3440822692785577,45.593482971191406,-0.00033441518743249077
8607,2014-05-01,46.51668167114258,46.78044891357422,46.175331115722656,46.36152267456055,2075161.0,0.0026756504054712416,-1.294102334191421,0.18518569106579433,73.00301491747761,61.18319651991787,-0.9798006573083597,-2.2622980109037556,-1.0082637263354712,-0.602355024260234,13.101748395553056,0.6051177978515625,0.935839976037613,1.9616003036499023,-0.8543607190646583,4.777561326364463,0.553619792292622,3.3695808150071827,-2.6566174859780674,87.8572833470311,27.272530976774377,1.4079805113572794,5,-0.8145885467529297,-1.9356117248535156,-0.7467050552368164,-0.14740371704101562,1.9782752990722727,3,-0.002334905600419379,1.2500010975743607,46.39255142211914,10.142806968249507,45.6943359375,3.6027482150074093,45.39177703857422,-0.002334905600419379
8608,2014-05-02,46.43134307861328,46.71838760375977,46.34600448608398,46.44685745239258,1481963.0,-0.0018345804013409905,-2.9999999999998472,-0.09999016570782318,80.40087281966206,64.34330610824183,-0.7236771771216866,-2.170951839947435,-0.9387025607896717,-0.483121576902235,13.552222933823394,0.37238311767579546,1.2184042192202753,1.8017852783203097,-1.1335039680284922,4.7370745246691115,0.33414065514590874,3.2694299014947106,-2.3792986838896937,83.92865923475158,15.641471567911239,1.4676446231744003,5,-0.6710643768310547,-1.8502731323242188,-0.789372444152832,-0.06206512451171875,2.4127235412597656,4,-0.001837952272559007,-1.294102334191421,46.51668167114258,1.2500010975743607,46.39255142211914,10.142806968249507,45.6943359375,-0.001837952272559007
8609,2014-05-05,46.23739242553711,46.4080696105957,45.83398056030274,46.1598129272461,1285133.0,-0.004177149318032702,1.7407144353083315,-5.000491762969791,75.95690093260939,66.81606760794293,-0.32966945251416035,-1.8835486253017635,-0.7553552122950009,-0.25754627993295287,13.051081886560533,0.5973625183105398,1.2187536879729493,1.4871984481811538,-1.5065444416476836,4.480941338009991,-0.009672996733264938,2.9840698930955725,-2.0048866338279936,66.82466774331117,-4.6599237839042615,1.4968714449144171,5,-0.4034137725830078,-1.6563224792480469,-1.3983697891235352,-0.5314178466796875,2.0170669555664134,0,-0.0033557038674252304,-2.9999999999998472,46.43134307861328,-1.294102334191421,46.51668167114258,1.2500010975743607,46.39255142211914,-0.0033557038674252304
8610,2014-05-06,45.49263000488281,46.11326599121094,45.430564880371094,46.00465393066406,2060982.0,-0.016107362063154773,-1.1463385382936364,-6.5999901657084274,67.03660731535078,67.82283445081666,0.5522174232124257,-0.9781385185873717,-0.04407450296566395,0.5165653120256337,11.690103666922557,0.8068275451660156,1.2649301232916201,0.6086112976074247,-2.257683059116445,3.4749056543312946,-0.8245358807545102,2.0417584759693597,-1.0904905000072986,4.597811588632921,-66.19637751600207,1.433147178361935,5,0.2017059326171875,-0.91156005859375,-0.6536073684692383,0.1978282928466797,2.6299476623535156,1,0.026261946967956362,1.7407144353083315,46.23739242553711,-2.9999999999998472,46.43134307861328,-1.294102334191421,46.51668167114258,0.026261946967956362
8611,2014-05-07,45.56245040893555,46.0744743347168,45.27540588378906,45.6788215637207,3617965.0,0.0015347629724911105,-1.314596685082873,0.22727679103588033,55.60535578704743,67.7063871053615,0.3868660578826493,-0.8708105404869997,-0.13925246311298167,0.4849736022767317,10.239016207653698,0.7990684509277344,1.3714770284800863,0.5376249313354506,-2.1581131230506116,3.233362985721513,-0.8102440958575841,1.8854939585284853,-1.0008552136836215,19.072180626454234,-47.45848502163799,1.347869027193033,5,0.13188552856445312,-0.9813804626464844,-0.7234277725219727,0.1280078887939453,2.7695884704589844,2,0.03524604102019069,-1.1463385382936364,45.49263000488281,1.7407144353083315,46.23739242553711,-2.9999999999998472,46.43134307861328,0.03524604102019069
8612,2014-05-08,45.6943359375,46.19860458374024,45.430564880371094,45.48487091064453,2933120.0,0.002894610087489591,-3.829267707658772,-1.7999737756506917,58.05966764544642,67.54104592379144,0.1898072232002903,-0.898452692683712,-0.31174229413502985,0.3811994410007813,9.442579875148908,0.7680397033691477,1.4536458160565218,0.5740877151489272,-2.0716404529759487,3.219815883273803,-0.7487763689135107,1.8969517992113651,-0.9828523932942446,29.03224953670522,-33.7673961294647,1.322864084062438,5,0.0,-1.1132659912109375,-0.8553133010864258,-0.0038776397705078125,3.0566329956054688,3,0.052122236380927944,-1.314596685082873,45.56245040893555,-1.1463385382936364,45.49263000488281,1.7407144353083315,46.23739242553711,0.052122236380927944
8613,2014-05-09,45.12800598144531,45.6788215637207,44.82544708251953,45.6788215637207,3496026.0,-0.012393876493342781,2.0985851114666225,-2.6296303041340376,53.434062686798974,66.23045760107665,0.7634505331414942,-0.1723199659311092,0.20081309142088344,0.973871637907493,8.845331363690653,0.8688888549804688,1.3594807580878978,-0.09930191040039205,-2.547446017294206,2.348842196493422,-1.3233739638472954,1.1247701430465114,1.9317283630371094,19.11756553178668,-39.761822283419185,1.2240720534469065,5,0.6749420166015625,-0.54693603515625,-0.2889833450317383,0.48099327087402344,3.7626075744628906,4,0.07460890228905481,-3.829267707658772,45.6943359375,-1.314596685082873,45.56245040893555,-1.1463385382936364,45.49263000488281,0.07460890228905481
8614,2014-05-12,45.9581069946289,45.98913955688477,45.4150505065918,45.45383834838867,2729071.0,0.018394364987561973,1.0273876641003103,-0.9154945184323211,57.78331883093299,65.21035182466836,0.02473249041600667,-0.7442403152338244,-0.6897815086532191,0.16319173206847637,7.627197228973204,0.8611335754394602,1.3075225072305159,0.5426687240600501,-1.4627470685152346,2.5480845166353348,-0.4600391722275958,1.545376620347696,1.0569416046142663,82.48579723028533,25.774360334469314,1.0027078962876428,5,-0.15515899658202414,-1.3770370483398366,-1.2470903396606374,-0.4538402557372976,3.2816123962402415,0,0.06279544163081896,2.0985851114666225,45.12800598144531,-3.829267707658772,45.6943359375,-1.314596685082873,45.56245040893555,0.06279544163081896
8615,2014-05-13,46.06671905517578,46.50116348266602,45.98138046264648,46.05120086669922,1992407.0,0.002363284035166613,-5.700004917145658,0.030773653274429102,46.275752649879294,63.06172817613387,-0.028499005171042313,-0.6336027006683054,-0.833612166658007,0.07916502101690526,6.382554221872196,0.5430564880371236,1.2755244599263023,0.491466903686522,-1.1333011041042482,2.1162349114772923,-0.32091710020885955,1.3038509075819036,0.9045375137329117,74.07410779937092,19.67764714704269,0.8123840038953836,5,-0.26377105712890625,-1.4856491088867188,-1.411947250366211,-0.7059745788574219,3.297130584716797,1,0.04749069112795734,1.0273876641003103,45.9581069946289,2.0985851114666225,45.12800598144531,-3.829267707658772,45.6943359375,0.04749069112795734
8616,2014-05-14,45.39177703857422,46.012413024902344,45.3297119140625,46.012413024902344,1977584.0,-0.014651401932774033,1.2000049171460885,-39.99410029498525,42.13565780090894,59.63202182984847,0.5470861486079386,0.23291703360159488,-0.2299687830958561,0.7561886564187716,4.890343153388286,0.7370071411132812,1.1926113125684594,-0.29751701354980753,-1.4436868787886326,0.8486528516890175,-0.8706019461692165,0.27556791906960143,1.5365633406066905,33.7962889188874,-17.89163496325122,0.573084932619412,5,0.3801403045654297,-0.8107070922851562,-0.7660980224609375,-0.031032562255859375,4.2513580322265625,2,0.06016069003734881,-5.700004917145658,46.06671905517578,1.0273876641003103,45.9581069946289,2.0985851114666225,45.12800598144531,0.06016069003734881
8617,2014-05-15,44.34445190429688,45.26765060424805,43.91000747680664,45.15127944946289,3280376.0,-0.023073014598818498,1.611932466598414,1.3000012292865106,39.19463166982161,55.05355059097731,1.4012308218596274,1.2966177283711602,0.738920265157617,1.797172780866397,5.516295909436228,1.4817695617675781,1.0341250270044853,-1.3130344390869055,-2.571791354098245,-0.054277524075565964,-1.9424128965925789,-0.6836559815812322,2.5418306089507965,16.76643268517342,-34.168678277603114,0.6293784575056715,5,0.861133575439446,0.2366180419921804,0.28122711181639914,1.0162925720214773,4.615982055664055,3,0.08992301863835328,1.2000049171460885,45.39177703857422,-5.700004917145658,46.06671905517578,1.0273876641003103,45.9581069946289,0.08992301863835328
8618,2014-05-16,44.6858024597168,44.69356155395508,44.07292556762695,44.46082305908203,3117060.0,0.0076977060435114986,4.161265762550559,-0.27884447176189936,44.036694882758745,51.5068610298828,0.8786341369528188,0.9927222373006117,0.3127293972154632,1.439386154314768,6.176075930224763,0.620635986328125,0.8413261047548914,-0.9631500244140625,-2.246839519265343,0.3205394704372182,-1.6049947718397064,-0.3213052769884186,2.08142905207324,29.94011094491612,-21.960585228854875,0.6418447474256417,5,0.5197830200195312,-0.10473251342773438,-0.019394874572753906,0.6749420166015625,3.576416015625,4,0.09097221599753791,1.611932466598414,44.34445190429688,1.2000049171460885,45.39177703857422,-5.700004917145658,46.06671905517578,0.09097221599753791
8619,2014-05-19,45.08921432495117,45.12800598144531,44.44530487060547,44.50736999511719,1166674.0,0.00902774131891304,1.0705868741503486,2.5862115740034253,44.97421986334657,49.055484646326775,0.3299199645070843,0.6501384458021633,-0.18809048450519583,1.0113118873916065,6.442974597548002,0.6827011108398438,0.5758741695102287,-0.5771934509277372,-1.8176131229586474,0.663226221103173,-1.1974032869431923,0.04301638508771788,1.563728225439526,45.50890974831274,-7.049007117859887,0.6202098360154534,5,0.11637115478515625,-0.5081443786621094,-0.4228067398071289,0.2715301513671875,3.3979835510253906,0,0.08430839365620613,4.161265762550559,44.6858024597168,1.611932466598414,44.34445190429688,1.2000049171460885,45.39177703857422,0.08430839365620613
8620,2014-05-20,44.25911712646485,45.034912109375,43.97207260131836,45.00387954711914,2158044.0,-0.018410105629783957,1.6346138389163376,-1.2800028847351494,32.66080701917561,46.50609033878547,1.0802414645620715,1.499691232825029,0.5574542965480518,1.812908116199445,7.215317321978865,1.1171417236328125,0.2328775381809507,-1.3708284378051658,-2.7321493708937084,-0.009507504716623316,-2.0514889043494406,-0.690167971260891,2.2841080209824867,16.605247735120535,-30.808138955734343,0.6806604665442725,5,0.9464683532714773,0.38013648986815696,0.3122558593749929,1.047321319580071,4.282386779785149,1,0.11253279748380085,1.0705868741503486,45.08921432495117,4.161265762550559,44.6858024597168,1.611932466598414,44.34445190429688,0.11253279748380085
8621,2014-05-21,44.43754959106445,44.77889633178711,43.979827880859375,44.44530487060547,1874077.0,0.004031541435626895,1.3678270060079918,0.01041309191487192,33.24998770713469,43.749459234528594,0.8107167284241328,1.2271465356224098,0.3230609580558763,1.6030066794541256,6.976739684845909,0.7990684509277344,-0.058889050426763845,-1.0927062988281264,-2.4982205745129704,0.3128079768567176,-1.7954634366705449,-0.389949160985708,2.0003468495572534,38.85720065861567,-3.298189651410823,0.7027571378424218,5,0.768035888671875,0.2017040252685547,-0.04460906982421875,0.8688888549804688,4.204807281494141,2,0.11085894911313265,1.6346138389163376,44.25911712646485,1.0705868741503486,45.08921432495117,4.161265762550559,44.6858024597168,0.11085894911313265
8622,2014-05-22,44.33669662475586,44.79441452026367,44.27463150024414,44.43754959106445,887477.0,-0.0022695438258115708,-3.620638204076096,13.004426955238564,33.16707816608792,41.4975720655607,0.7808508993237808,1.241980048238446,0.3876360797662457,1.6713609096155864,6.719585829901553,0.5197830200195312,-0.25198796425712544,-1.0985244750976548,-2.558689838045588,0.36164088785027815,-1.8286071565716213,-0.36844179362368834,2.0000842573132473,31.54368839123361,-5.107584023401081,0.7300826814739675,5,0.8688888549804688,1.0046520233154297,-0.05624580383300781,0.9697418212890625,4.1582603454589915,3,0.11968502053628449,1.3678270060079918,44.43754959106445,1.6346138389163376,44.25911712646485,1.0705868741503486,45.08921432495117,0.11968502053628449
8623,2014-05-23,45.26765060424805,45.29867935180664,44.3056640625,44.33669662475586,1763739.0,0.02099736900498761,1.0000076830879867,-9.230804145548074,43.03234025571363,39.858574446091886,-0.1432786320673074,0.3007853411745387,-0.534761937976441,0.7055593720410087,6.651927135097539,0.9930152893066406,-0.3249369794736978,-0.15127887725829936,-1.611280205915726,1.3087224513991274,-0.8812795415870127,0.578721787070414,0.9720593416105601,97.66104404736573,62.14858723582532,0.7300006643287128,5,-0.06206512451171875,0.21722030639648438,-1.2548494338989258,0.038787841796875,3.506591796875,4,0.08157665145905213,-3.620638204076096,44.33669662475586,1.3678270060079918,44.43754959106445,1.6346138389163376,44.25911712646485,0.08157665145905213
8624,2014-05-27,45.42280960083008,46.08223342895508,45.33747100830078,45.62451553344727,2084700.0,0.0034275911055889896,-2.9999795119752504,-0.21666584714232623,49.451896695568635,40.211479340057366,-0.42728880110571055,0.15607234030339612,-0.6628790193956746,0.5182071159290658,6.875976762016814,0.8145828247070312,-0.4261062422572195,0.002328491210938921,-1.4576172956455196,1.4622742780673974,-0.7276444022172939,0.7323013846391717,0.7237122462664516,68.75006779158517,28.11564335102615,0.7299728934282298,5,-0.42668914794921875,0.062061309814453125,-1.4255247116088867,-0.11637115478515625,3.227306365966804,1,0.0625106394664725,1.0000076830879867,45.26765060424805,-3.620638204076096,44.33669662475586,1.3678270060079918,44.43754959106445,0.0625106394664725
8625,2014-05-28,46.423583984375,46.60977554321289,45.500389099121094,45.53917694091797,3754599.0,0.02203241922592647,-1.3064581367129566,-4.384635751569556,55.89799086695957,41.74062745850744,-1.5333684667086587,-0.8298122895916862,-1.6599390318787641,-0.5048085132451803,7.271943235918996,1.1869659423828125,-0.4351178283493624,0.9666404724121094,-0.5571344006239229,2.4904153454481417,0.20475303589409322,1.7285279089301255,-2.5135765075683594,92.92033216085869,47.511221315561144,0.7618874365180148,5,-1.1636924743652344,-0.9387130737304688,-2.4262990951538086,-1.1171455383300781,2.5290908813476562,2,0.04445184353487486,-2.9999795119752504,45.42280960083008,1.0000076830879867,45.26765060424805,-3.620638204076096,44.33669662475586,0.04445184353487486
8626,2014-05-29,46.377037048339844,46.73390197753906,45.9736213684082,46.48564910888672,2433632.0,-0.0010026570988319605,1.5128350606450311,-0.12280777426005642,54.73119587171003,43.46691236982837,-1.4889431409454303,-0.8268819117508528,-1.615144148427838,-0.4819902915936183,7.250138248717352,0.7602806091308594,-0.5456565691504807,0.9208692550659165,-0.6009146546166662,2.4426531647484993,0.1599773002246252,1.681761209907208,-2.413034210205076,85.48899226441522,36.43823416936617,0.7608919548412925,5,-1.0240497589111328,-0.8921661376953125,-2.3487205505371094,-1.0705986022949219,1.9860343933105469,3,0.04667108973896039,-1.3064581367129566,46.423583984375,-2.9999795119752504,45.42280960083008,1.0000076830879867,45.26765060424805,0.04667108973896039
8627,2014-05-30,46.4080696105957,46.48564910888672,45.98138046264648,46.23739242553711,2508523.0,0.0006691363707327369,2.095228060316612,-1.5714386063500982,59.58189964106537,45.194157342973554,-1.3370754519238588,-0.913293664713585,-1.6378502928227974,-0.5344583969202148,6.96960482397907,0.5042686462402415,-0.5873250844346529,0.9573324203491183,-0.5492155562541754,2.463880396952412,0.20405843204746787,1.7106064086507686,-2.3332708068847623,86.58153037948433,32.350477360052025,0.7532739883016482,5,-1.0550823211669922,-1.0628414154052734,-1.8269996643066406,-1.1016311645507812,1.2102394104003977,4,0.04814436973376646,1.5128350606450311,46.377037048339844,-1.3064581367129566,46.423583984375,-2.9999795119752504,45.42280960083008,0.04814436973376646
8628,2014-06-02,46.34600448608398,46.66408157348633,45.78743362426758,46.41582489013672,1786038.0,-0.0013373778533023462,2.0958702959026274,-0.40907871798314477,53.28084074185687,46.11711521836359,-1.1339965997699153,-0.9043143685860215,-1.581513713938108,-0.5013442387125835,6.603231588826943,0.87664794921875,-0.5517972894536598,0.8995342254638601,-0.5957611205790414,2.3948295715067616,0.1518865524424129,1.6471818984853073,-2.164841555419912,72.22222222222172,20.674367975474212,0.7476476730214497,6,-0.9930171966552663,-1.0007762908935476,-1.7649345397949148,-1.0395660400390554,1.4197044372558665,0,0.04636758892076931,2.095228060316612,46.4080696105957,1.5128350606450311,46.377037048339844,-1.3064581367129566,46.423583984375,0.04636758892076931
8629,2014-06-03,46.08223342895508,46.31497192382813,45.85725402832031,46.24515151977539,3791594.0,-0.005691344055518299,2.025644905060802,2.333387969185142,50.127864694190535,48.05789940447636,-0.7985260463986705,-0.6880395867402314,-1.331406221788555,-0.2703338248823286,6.662576712604375,0.48875045776366477,-0.41145245960325383,0.6435211181640597,-0.8360234089086731,2.1230656452367924,-0.09625114537230672,1.383293381700426,-1.798960936416016,47.169700455841514,-1.4655837810838577,0.7397722635363679,6,-0.7253684997558594,-0.7370052337646484,-1.472071647644043,-0.7757949829101562,1.2335166931152344,1,0.058417502188088166,2.0958702959026274,46.34600448608398,2.095228060316612,46.4080696105957,1.5128350606450311,46.377037048339844,0.058417502188088166
8630,2014-06-04,46.687355041503906,46.71838760375977,45.93483352661133,46.0744743347168,2723141.0,0.01313134298236096,1.3218280366013975,-3.761894726983235,60.802073725390464,51.11924229539367,-1.1431986188224528,-1.2638651792894038,-1.9191819401763155,-0.9075073673684244,7.201406962198292,0.7835540771484446,-0.3031288121719413,1.188906478881833,-0.39275355456244654,2.7705665123261127,0.3980764621596933,1.979736495603973,-2.306057369564847,95.08203989343478,42.728593283165864,0.7908300167221407,6,-1.1830883026123047,-1.3421268463134766,-2.077193260192871,-1.3809165954589844,0.9076805114746165,2,0.042040525181778365,2.025644905060802,46.08223342895508,2.0958702959026274,46.34600448608398,2.095228060316612,46.4080696105957,0.042040525181778365
8631,2014-06-05,47.1683464050293,47.43987655639648,46.423583984375,46.8735466003418,3444595.0,0.010302390510188442,1.4259242396649303,0.4810068279566546,76.00002528819769,55.87845864229475,-1.3366534020572942,-1.7058373573049437,-2.379381491877865,-1.4255114573622336,8.04295706081503,1.0162925720214773,-0.20869169216206274,1.5896030426025405,-0.1598839596119106,3.3390900448169916,0.7148595414953149,2.464346543709766,-2.6929445608662377,83.56795589803767,25.609505244959834,0.8747435011072254,6,-1.2955760955810547,-1.4934043884277344,-2.207137107849121,-1.861907958984375,1.1093902587890625,3,0.03782893819027566,1.3218280366013975,46.687355041503906,2.025644905060802,46.08223342895508,2.0958702959026274,46.34600448608398,0.03782893819027566
8632,2014-06-06,48.076026916503906,48.09154510498047,46.98991394042969,46.98991394042969,2116925.0,0.019243424471158344,-1.0285756432680757,3.684239130434783,78.26651713782465,59.79336718475153,-1.8529905067887285,-2.5570396267258104,-3.218529444616422,-2.3539060462143198,9.086665183344778,1.1016311645507812,0.0829350865777485,2.3781990051269517,0.30187692424321,4.454521086010693,1.3400379646850809,3.4163600455688226,-3.4227565896068413,99.32650010181968,36.2614508775132,1.0381610404418715,6,-1.3615188598632812,-2.0752506256103516,-2.934445381164551,-2.7695884704589844,-0.2947998046875,4,0.0059706374165446885,1.4259242396649303,47.1683464050293,1.3218280366013975,46.687355041503906,2.025644905060802,46.08223342895508,0.0059706374165446885
8633,2014-06-09,48.49495697021485,48.81303405761719,47.7967414855957,48.06051254272461,2632138.0,0.00871390754561574,-1.11290392935177,0.39999929755056535,78.32261183655791,63.00122442263924,-1.9735208787446865,-2.8572874586289956,-3.542137777748245,-2.7977658110406693,9.981825568661487,1.0162925720214844,0.3959022777477301,2.628781509399424,0.22658056404421956,5.0309824547546285,1.4276810367218218,3.8298819820770262,-3.566624661071117,89.23881059315497,22.96355292695533,1.2011004726776011,6,-1.3382453918457102,-2.133436203002937,-3.3533754348754954,-3.188518524169929,0.00775909423828125,0,-0.018077095104078067,-1.0285756432680757,48.076026916503906,1.4259242396649303,47.1683464050293,1.3218280366013975,46.687355041503906,-0.018077095104078067
8634,2014-06-10,48.84406661987305,48.87509536743164,48.20015335083008,48.37083053588867,3069109.0,0.007198885646452213,1.5217639177902569,1.0892902613994395,91.4445849014054,66.9508459820221,-1.996211907677072,-3.1400969526110245,-3.8109121340631233,-3.1773366572940205,11.222650008119214,0.6749420166015625,0.7573420886452453,2.8335931777954073,0.08622502994275294,5.580961325648062,1.4599091038690801,4.2072772517217345,-3.527264135881964,98.94469441027957,25.296514841154888,1.3736840739263254,6,-1.5128021240234375,-2.4515151977539062,-3.6733922958374023,-3.537628173828125,-1.45849609375,1,-0.022077557647389945,-1.11290392935177,48.49495697021485,-1.0285756432680757,48.076026916503906,1.4259242396649303,47.1683464050293,-0.022077557647389945
8635,2014-06-11,48.25445938110352,48.51047134399414,48.08378601074219,48.46392440795898,2900508.0,-0.012071215186854056,1.8205108808028847,-0.44262268652863446,82.11483256045653,69.99347228077171,-1.2511554191869365,-2.506706158812733,-3.16367156207113,-2.6224239020705156,12.36453607948416,0.7602806091308594,0.9936408488670949,2.134598922729502,-0.7906504936482008,5.059848339107205,0.6719742145406471,3.597223630918357,-2.510661751099576,74.68353642501613,-3.22644398179726,1.462624708188853,6,-0.9231948852539134,-1.861907958984382,-3.0469350814819407,-2.948020935058601,0.0,2,-0.019453316254555486,1.5217639177902569,48.84406661987305,-1.11290392935177,48.49495697021485,-1.0285756432680757,48.076026916503906,-0.019453316254555486
8636,2014-06-12,48.12257766723633,48.37858963012695,47.9829330444336,48.12257766723633,3695563.0,-0.00273304717447187,-1.833310569016948,-0.0,81.68830422427281,72.44973945668366,-0.9450074374594095,-2.2764655880351086,-2.972499866950301,-2.5194189439457304,13.513227679717652,0.39565658569335227,1.181126431329396,1.8661771774292006,-1.1688484221124114,4.901202776970813,0.34866437765839464,3.3836899772000066,-2.003024308741061,60.082478565892806,-22.713812141423254,1.5175127997708073,6,-0.7913131713867188,-1.7300262451171875,-2.984874725341797,-2.8161392211914062,-0.13964462280272727,3,-0.010962465849309155,1.8205108808028847,48.25445938110352,1.5217639177902569,48.84406661987305,-1.11290392935177,48.49495697021485,-0.010962465849309155
8637,2014-06-13,48.33203887939453,48.33203887939453,47.88983535766602,48.14584732055664,2353972.0,0.004352659859715224,3.7499846339813616,100.0,79.17280099359755,75.32662392909927,-0.9530794403812664,-2.289239977021545,-3.137021995643188,-2.7537352287211974,13.620503982361248,0.4422035217285085,1.256654070423032,1.8762590408325224,-1.1538266514902773,4.906344733155322,0.36121619467112254,3.391301886993922,-1.8818204798268994,49.640234325253644,-29.98379546311864,1.5150428461613996,6,-0.9658641815185547,-1.9394874572753906,-3.1943359375,-3.0256004333496094,1.7067527770996094,4,-0.0011235242053759809,-1.833310569016948,48.12257766723633,1.8205108808028847,48.25445938110352,1.5217639177902569,48.84406661987305,-0.0011235242053759809
8638,2014-06-16,48.75096893310547,48.77424240112305,48.06827163696289,48.15360641479492,2565497.0,0.00866775049064894,1.192764089409172,3.208322235653261,80.1687597383332,78.66450115622624,-1.1119196586297946,-2.517053248497625,-3.506468854895701,-3.192115962206188,13.858883094918294,0.7059707641601562,1.3691560311259963,2.091930770874022,-0.9832854670910933,5.167147008839137,0.5543226518914608,3.6295388898565832,-2.0097652973941535,87.4016571163078,6.137678291361908,1.5376081189825594,6,-1.3460044860839844,-2.358417510986328,-3.6132659912109375,-3.444530487060547,1.0783576965332031,0,-0.019891744564496938,3.7499846339813616,48.33203887939453,-1.833310569016948,48.12257766723633,1.8205108808028847,48.25445938110352,-0.019891744564496938
8639,2014-06-17,48.8906135559082,49.05353164672852,48.28549194335938,48.54926300048828,2519093.0,0.0028644481506481245,1.302323055020277,0.5714294836999905,76.4999946730961,80.40871459486021,-0.9066452102719964,-2.4846960982261095,-3.55797291452582,-3.3364752464624843,14.599444765843106,0.7680397033691406,1.4599652190825836,2.0415054321289077,-1.094485500845849,5.177496365103664,0.4735099656415329,3.6095008986162824,-1.8933429123904517,85.99994755061304,5.953873025112429,1.5679954664873768,6,-1.1520557403564453,-2.408843994140625,-3.6986045837402344,-3.5841751098632812,0.038787841796875,1,-0.007933986981192076,1.192764089409172,48.75096893310547,3.7499846339813616,48.33203887939453,-1.833310569016948,48.12257766723633,-0.007933986981192076
8640,2014-06-18,49.23971939086914,49.27851104736328,48.49495697021485,48.87509536743164,1789905.0,0.007140549270499896,2.5438311968392218,1.0681805482605635,78.87321234133748,80.72795760076461,-0.9561755509177203,-2.5734795841674156,-3.7805512558519325,-3.656602267125983,15.094647227483222,0.7835540771484304,1.6361968369822435,2.1415811538696303,-0.9185266802788874,5.201688988018148,0.611527236795375,3.6716350709438856,-1.9545722069018794,97.20657193166552,17.111666533418756,1.530053917074258,6,-1.1055068969726562,-2.6454601287841797,-4.047710418701172,-3.9332809448242188,-0.30255889892578125,2,-0.03765555303083068,1.302323055020277,48.8906135559082,1.192764089409172,48.75096893310547,3.7499846339813616,48.33203887939453,-0.03765555303083068
8641,2014-06-19,49.36384963989258,49.41039657592773,49.11559295654297,49.26299667358398,1763223.0,0.002520937376553345,2.0400456315646043,0.276594409106146,79.26265540734474,80.8386396307113,-0.8226308489917145,-2.4344353904263087,-3.7718520193987786,-3.758789363423979,15.651772877364255,0.2948036193847585,1.881373838335243,2.0193964004516616,-0.9300559806094171,4.96884878151274,0.5446702099211223,3.494122590982201,-1.7597642377819511,96.93883182892424,16.934741034745045,1.4747261905305407,6,-0.7602806091308594,-2.7036476135253906,-4.171840667724609,-4.057411193847656,-1.1249046325683594,3,-0.022473738715315217,2.5438311968392218,49.23971939086914,1.302323055020277,48.8906135559082,1.192764089409172,48.75096893310547,-0.022473738715315217
8642,2014-06-20,49.64313507080078,49.736228942871094,49.3716049194336,49.534523010253906,3471148.0,0.005657691467451986,1.4737060041407386,1.0769347151826156,81.29602580377929,81.16901896040255,-0.9568698703218104,-2.4198598603363806,-3.945837435452333,-4.0182487906146775,16.340953967559855,0.3723793029785156,2.0320404876106153,2.0333599090576158,-0.7253947017751017,4.792114519890333,0.6539826036412606,3.412737214473971,-1.7139136574030758,94.4186897505975,12.87545535425744,1.3793773054163572,6,-0.8301029205322266,-2.820016860961914,-4.466641426086426,-4.336696624755859,-2.1799850463867188,4,-0.03344273128599573,2.0400456315646043,49.36384963989258,2.5438311968392218,49.23971939086914,1.302323055020277,48.8906135559082,-0.03344273128599573
8643,2014-06-23,48.96043395996094,49.66640853881836,48.87509536743164,49.39487838745117,1854871.0,-0.013752175600235117,-1.6153855852334693,-3.999964877774656,75.30695249154257,79.37594869264002,-0.22484163351379038,-1.524480682839254,-3.1378379924410496,-3.311562430347479,17.31981424088692,0.7913131713867188,2.0514680144774573,1.1660196304321317,-1.4217187669873326,3.753758027851596,-0.12784956827760396,2.4598888291418675,-0.6698110406685558,46.52407823256228,-37.74095955640035,1.293869198709733,6,-0.1474018096923828,-2.106283187866211,-4.067106246948242,-3.6539955139160156,-1.6912345886230469,0,0.022025084528765948,1.4737060041407386,49.64313507080078,2.0400456315646043,49.36384963989258,2.5438311968392218,49.23971939086914,0.022025084528765948
8644,2014-06-24,48.2622184753418,49.1854133605957,48.1613655090332,48.92164611816406,2439433.0,-0.014260810784277989,-1.3783716737322862,1.517864198723296,63.62415327762329,77.32142877232522,0.4270699920287271,-0.6352041655725174,-2.294343828821077,-2.6004867320032545,18.731396699417196,1.0240478515625,1.956327782823756,0.3258337020874009,-2.0137151593204905,2.6653825634952923,-0.8439407286165448,1.4956081327913466,1.4740104675292969,6.403918215487319,-73.3330011752551,1.1697744307039455,6,0.5508136749267578,-1.4080677032470703,-3.3688907623291016,-2.955780029296875,-2.6532211303710938,1,0.032470702835542875,-1.6153855852334693,48.96043395996094,1.4737060041407386,49.64313507080078,2.0400456315646043,49.36384963989258,0.032470702835542875
8645,2014-06-25,48.48719787597656,48.75872802734375,48.11481857299805,48.23118591308594,2107644.0,0.004661605034789629,-1.6349416961958134,-0.38823359268793567,61.93819730040504,75.12697244745102,0.2666136811263726,-0.7353581183028837,-2.390193665992868,-2.8081941669331343,19.739804957188362,0.6439094543457031,1.8319165282187981,0.44763240814209126,-1.7908339789166732,2.6860987952008557,-0.671600785387291,1.5668656016714735,1.2175337982177723,22.96638222485725,-53.96082282337125,1.1192331935293816,6,0.3258342742919922,-1.633047103881836,-3.593870162963867,-3.1807594299316406,-2.5989112854003906,2,0.009120005714902568,-1.3783716737322862,48.2622184753418,-1.6153855852334693,48.96043395996094,1.4737060041407386,49.64313507080078,0.009120005714902568
8646,2014-06-26,48.54150390625,48.66563034057617,48.08378601074219,48.63460159301758,1820326.0,0.0011200076030861705,6.500159811176948,-0.3636458457503874,54.98338626205598,72.43925969950197,0.310649778563274,-0.6526554381652261,-2.3198298624200717,-2.8207059111974004,20.682031173035888,0.5818443298339844,1.6024228856499008,0.3937150955200224,-1.7116500559488799,2.4990802469889246,-0.6589674802144287,1.4463976712544735,1.0996312438964821,27.699467655328757,-44.47787334697155,1.0526825757344516,6,0.3607463836669922,-1.6834754943847656,-3.619084358215332,-3.235065460205078,-2.5290908813476562,3,0.008150892614648075,-1.6349416961958134,48.48719787597656,-1.3783716737322862,48.2622184753418,-1.6153855852334693,48.96043395996094,0.008150892614648075
8647,2014-06-27,48.642356872558594,48.68890762329102,48.25445938110352,48.33979797363281,4897427.0,0.0020776646414453204,1.1960663324333958,-3.2499078057775046,51.693391041856124,69.27532984433785,0.28881672709626827,-0.6087496542685429,-2.3525448316403867,-2.8840803370447645,21.683770770983152,0.4344482421875,1.4604657054869534,0.3828536987304716,-1.5650490435655016,2.3307564410264447,-0.5910976724175114,1.3568050698784546,0.9053373292236273,35.29400421813799,-33.29071444077447,0.973951371147986,6,0.2676506042480469,-1.6369266510009766,-3.719937324523926,-3.6462364196777344,-2.8549232482910156,4,-0.008293427604490922,6.500159811176948,48.54150390625,-1.6349416961958134,48.48719787597656,-1.3783716737322862,48.2622184753418,-0.008293427604490922
8648,2014-06-30,48.49495697021485,48.8207893371582,48.37083053588867,48.51047134399414,2077223.0,-0.003030278790354002,-2.411786824788488,-0.051277202007188355,45.79436761336333,65.86359350436754,0.442629517538073,-0.30788644876690086,-2.1333132958610364,-2.7047573120958717,22.99218400310017,0.44995880126953125,1.3246986921052226,0.12800617218018573,-1.6001571739700324,1.856169518330404,-0.7360755008949198,0.9920878452552913,0.9649027401049679,37.32396073203312,-26.287715697994365,0.8640816730751083,6,0.41505050659178977,-1.474010467529304,-3.2214899063110423,-3.723815917968757,-3.087665557861328,0,-0.021276582355450158,1.1960663324333958,48.642356872558594,6.500159811176948,48.54150390625,-1.6349416961958134,48.48719787597656,-0.021276582355450158
8649,2014-07-01,48.77424240112305,49.13886642456055,48.58029556274414,48.77424240112305,1558788.0,0.005759061320123049,-1.8800204555288935,-0.0,56.76769181865133,63.407424557402415,0.16215300161045576,-0.3954263448530355,-2.332289195444659,-2.954754721110291,24.489563150173097,0.643909454345696,1.223558362283292,0.27269115447997905,-1.0860786447909945,1.6314609537509526,-0.4066937451555077,0.9520760541154658,0.6030528872221126,65.44111532523691,3.096528624094219,0.6793848996354863,7,0.13576507568359375,-1.2373924255371094,-3.429014205932617,-4.193172454833984,-3.079906463623047,1,-0.03085733279888936,-2.411786824788488,48.49495697021485,1.1960663324333958,48.642356872558594,6.500159811176948,48.54150390625,-0.03085733279888936
8650,2014-07-02,48.65011596679688,49.23971939086914,48.58805465698242,48.75872802734375,1905658.0,-0.0025449177314809113,-4.600065563022455,-100.0,56.882566712487204,60.92074803575157,0.21662976351088048,-0.1230227636785628,-2.13564293763406,-2.8228230747569256,25.70839240878468,0.6516647338867188,1.068550249517095,0.050426673889170104,-1.0066651737402381,1.1075185215185783,-0.478119249925534,0.5789725977038742,0.649568764892102,48.99330409443631,-13.07407615110445,0.5285459238147054,7,0.2598915100097585,-1.0318069458007884,-3.409620285034187,-4.06904602050782,-2.156711578369155,2,-0.06250999738421392,-1.8800204555288935,48.77424240112305,-2.411786824788488,48.49495697021485,1.1960663324333958,48.642356872558594,-0.06250999738421392
8651,2014-07-03,48.952674865722656,49.13110733032226,48.75096893310547,48.75872802734375,758190.0,0.006219078678707968,-2.629612092514957,-1.7856841809498218,57.9051398763134,58.32176071047758,-0.16806139406929788,-0.30045465829765305,-2.4071897814086185,-3.1073148129685535,26.345120619215063,0.4809913635253764,0.9586613724353867,0.26376914978027344,-0.5601521580608946,1.0876904576214415,-0.14819150414030702,0.6757298037008539,0.2870445251464844,70.86611429456383,6.928252688906483,0.411960653920583,7,-0.07757759094238281,-1.1908435821533203,-3.580293655395508,-4.371604919433594,-2.133434295654297,3,-0.06259899553093085,-4.600065563022455,48.65011596679688,-1.8800204555288935,48.77424240112305,-2.411786824788488,48.49495697021485,-0.06259899553093085
8652,2014-07-07,48.36307144165039,48.9061279296875,48.28549194335938,48.81303405761719,1424732.0,-0.012044355608545443,-1.0512768787548552,-2.32003068329334,45.26514886947481,54.98378253024784,0.24682616868828688,0.3286037158151345,-1.7865335782382985,-2.48034451975618,26.222902141981407,0.6671829223632741,0.7763131249737967,-0.340186500549315,-1.1283820214070843,0.44800902030845435,-0.7342842609781997,0.053911259879569684,0.87664794921875,8.130084550959758,-50.65700855052898,0.3940977604288849,7,0.29868125915527344,-0.6012401580810547,-2.9441423416137695,-3.782001495361328,-1.5981369018554688,0,-0.04860440717840042,-2.629612092514957,48.952674865722656,-4.600065563022455,48.65011596679688,-1.8800204555288935,48.77424240112305,-0.04860440717840042
8653,2014-07-08,47.6183090209961,48.37858963012695,47.58727645874024,48.37083053588867,2662043.0,-0.015399402859531786,1.0606048565340513,1.6724089695222597,36.46862557518897,51.9665016744218,0.8729915120323497,1.0585972766986487,-0.9979740396627932,-1.7138106432895555,25.223886514036042,0.7913131713867116,0.547437353914404,-1.0411165237426658,-1.964069124005178,-0.1181639234801537,-1.5025928238739255,-0.5796402236114062,1.5520543670654234,1.8779808762217922,-51.2582079422215,0.46147630013125757,7,0.7951889038085866,0.14352226257323508,-2.2692012786865305,-3.0372390747070384,-0.4189300537109446,1,-0.03844897969647021,-1.0512768787548552,48.36307144165039,-2.629612092514957,48.952674865722656,-4.600065563022455,48.65011596679688,-0.03844897969647021
8654,2014-07-09,47.765708923339844,48.076026916503906,47.74243545532226,47.86656188964844,1932082.0,0.0030954459613161678,-3.526345755693242,0.13402004369667941,33.620675769046386,48.820110393159716,0.7238786641416652,0.8709197853907824,-1.092458442705805,-1.837369935386647,24.128305042925874,0.4577178955078054,0.26176840672388124,-0.8397987365722628,-1.8400872678658828,0.16048979472135727,-1.3399430022190728,-0.33965447092545276,1.2780075103759785,10.798101473296967,-35.24481882454918,0.5001442656468088,7,0.6477890014648438,0.031032562255859375,-2.4166011810302734,-3.1846389770507812,-0.5508155822753906,2,-0.049374699217201834,1.0606048565340513,47.6183090209961,-1.0512768787548552,48.36307144165039,-2.629612092514957,48.952674865722656,-0.049374699217201834
8655,2014-07-10,47.31575012207031,47.564002990722656,46.85802841186523,47.23041152954102,2539201.0,-0.009420121911969948,1.4266785552722057,-0.846168393978294,28.77808687870497,45.908410461676276,1.1065591411374243,1.3143335897417359,-0.6034755696638854,-1.3697850385378132,23.445096901230773,0.9076805114746165,0.024202027035329365,-1.2428220748901353,-2.3898018435773096,-0.09584230620296097,-1.8163119592337225,-0.6693321905465481,1.6114511136474619,20.136639625155965,-18.664075174848364,0.5734898843435858,7,0.733123779296875,0.5197811126708984,-1.9647035598754883,-2.73468017578125,-0.3413505554199219,3,-0.0342679589859024,-3.526345755693242,47.765708923339844,1.0606048565340513,47.6183090209961,-1.0512768787548552,48.36307144165039,-0.0342679589859024
8656,2014-07-11,47.59503555297852,47.7967414855957,47.1683464050293,47.4321174621582,2758847.0,0.005902589099563649,1.219183618483093,1.9090787179833453,28.778086878705082,43.362265554659494,0.758681807606365,1.047189556894935,-0.862196031571635,-1.641409301738726,22.74634557063501,0.6283950805664062,-0.08418683183377595,-0.9371595382690359,-2.148797742187476,0.27447866564940426,-1.542978640228256,-0.3313404363098158,1.1252484003539962,35.98492820783187,4.04520944875388,0.6058191019592205,7,0.45383834838866477,0.48487091064452414,-2.170288085937507,-3.0139656066894602,0.643909454345696,4,-0.023145925867090855,1.4266785552722057,47.31575012207031,-3.526345755693242,47.765708923339844,1.0606048565340513,47.6183090209961,-0.023145925867090855
8657,2014-07-14,48.27773666381836,48.51823043823242,47.94414138793945,47.97517395019531,2846628.0,0.014343956316198447,-2.148904116754721,1.8571462021166185,42.926055310883534,43.0435641877173,0.02103185207453606,0.37967795802020987,-1.5199768229185509,-2.304349861058455,21.985326183035575,0.9231948852538991,-0.1823013625926393,-0.2517433166503906,-1.4655115289190164,0.9620248956182351,-0.8586274227847,0.3551407894839187,0.25632173536742897,85.5141861897191,53.129977080863284,0.6068841061343122,7,-0.22886276245117188,0.019392013549804688,-2.503880500793457,-3.5065956115722656,-0.5275421142578125,0,-0.030210531697171805,1.219183618483093,47.59503555297852,1.4266785552722057,47.31575012207031,-3.526345755693242,47.765708923339844,-0.030210531697171805
8658,2014-07-15,47.781227111816406,48.48719787597656,47.6027946472168,48.19239807128906,2495117.0,-0.010284441365994268,-1.3030257877379108,-1.3589611044569123,44.79866477790708,41.71367229430127,0.4533236409055945,0.843034687657557,-1.0010514939810875,-1.8030297275060292,20.79987337195881,0.8844032287597656,-0.24885370147522679,-0.699765777587892,-1.9531118747549954,0.5535803195792113,-1.3264388261714402,-0.07309272900434394,-0.923198699951179,55.60761192246556,19.113490916551505,0.6266730485835509,7,0.26764678955078125,0.5159015655517578,-1.4235849380493164,-2.6842517852783203,0.2870445251464844,1,-0.021269704305483472,-2.148904116754721,48.27773666381836,1.219183618483093,47.59503555297852,1.4266785552722057,47.31575012207031,-0.021269704305483472
8659,2014-07-16,48.50271606445313,48.56477737426758,47.86656188964844,47.88983535766602,1950386.0,0.015099841428273031,-1.1176409336765227,-1.490573914979682,50.15153772797719,40.96578018491127,-0.34724870552047804,0.09591292057784528,-1.6850261744040367,-2.511623776783175,19.29961877143133,0.7835502624511719,-0.29044704933582466,0.041118049621587716,-1.1974569099111605,1.279693009154336,-0.5781694301447828,0.6604055293879583,-1.6121042633056746,96.36377046762102,55.75601460691737,0.6192874797663723,7,-0.5081481933593892,-0.20558738708496804,-1.7435998916626048,-3.044996261596687,-0.3956565856933594,2,-0.026871425003004545,-1.3030257877379108,47.781227111816406,-2.148904116754721,48.27773666381836,1.219183618483093,47.59503555297852,-0.026871425003004545
8660,2014-07-17,47.38557052612305,48.1613655090332,47.35453796386719,47.9829330444336,2363253.0,-0.023032638766982805,-1.4470540595262198,-0.9746799200811753,40.65244497201167,39.048814084433296,0.6388379439339573,1.1246915407296498,-0.5185646374380326,-1.3948854090795422,17.75974406592906,1.1481781005859446,-0.3215605322531161,-0.9833200454711886,-2.2538186255395942,0.2871785345972171,-1.6185693355053914,-0.34807075543698573,-0.4279921020507871,15.555664825468632,-25.582576876158676,0.6352492900342036,7,0.4965076446533203,0.9115581512451172,-0.5236625671386719,-1.896820068359375,0.30255889892578125,3,-0.003601880976921046,-1.1176409336765227,48.50271606445313,-1.3030257877379108,47.781227111816406,-2.148904116754721,48.27773666381836,-0.003601880976921046
8661,2014-07-18,48.25445938110352,48.36307144165039,47.49418258666992,47.64158248901367,2761811.0,0.018336570507291317,1.093453305515473,-1.0259714550272994,47.20981805988722,39.26488843892356,-0.3794070547668369,0.1775305863297305,-1.3292750049904853,-2.255169131584829,15.942287760443868,0.9775009155273438,-0.4128487423991345,-0.058961677551259584,-1.2402994706569004,1.1223761155543812,-0.64963057410408,0.5317072190015608,-1.2325929990234528,74.35895819477643,31.139684159110473,0.5906688965528203,7,-0.5430564880371165,0.04266929626464133,-1.3925514221191477,-2.765708923339851,-0.28704071044922586,4,-0.026527285371565124,-1.4470540595262198,47.38557052612305,-1.1176409336765227,48.50271606445313,-1.3030257877379108,47.781227111816406,-0.026527285371565124
8662,2014-07-21,47.9829330444336,48.26997756958008,47.74243545532226,47.97517395019531,2626724.0,-0.005626968784904762,-1.2295092538853052,0.012660118758647589,46.381579656791374,40.36632778132383,-0.18715542546265596,0.3355029026379768,-1.0057775415311951,-1.9845808853975413,13.781170059791432,0.5275421142578196,-0.5098107247851047,-0.2474779129028235,-1.2560907797204237,0.7611349539147767,-0.7517843463116236,0.2568285205059766,-0.8993502226660297,51.92320421614082,7.6294671385045945,0.5043064334088005,7,-0.2715301513671946,0.3141956329345632,-1.1210250854492259,-2.494182586669929,-0.6283950805664134,0,0.005335479651765729,1.093453305515473,48.25445938110352,-1.4470540595262198,47.38557052612305,-1.1176409336765227,48.50271606445313,0.005335479651765729
8663,2014-07-22,50.03879165649414,50.248252868652344,48.68890762329102,48.88285446166992,4217350.0,0.0428456220080744,-1.0200985406690382,148.97836774814283,57.14288176862247,42.97990622572117,-2.0825652044532816,-1.7238060423390138,-2.9664469376214058,-4.032281451783902,12.739217313122792,2.265319824218743,-0.5923293711632525,1.754462814331056,0.4969515713624517,3.0119740572996605,1.125707192846754,2.3832184358153583,-2.8959610526265678,92.76151179192428,49.0301205230309,0.6287556214843008,7,-1.4856510162353516,-1.4856510162353516,-3.159428596496582,-4.550041198730469,-2.723041534423828,1,-0.04573645827909545,-1.2295092538853052,47.9829330444336,1.093453305515473,48.25445938110352,-1.4470540595262198,47.38557052612305,-0.04573645827909545
8664,2014-07-23,49.82932662963867,50.03879165649414,49.59658813476562,50.03879165649414,3166429.0,-0.004186052858618172,3.2222181751958425,-0.1812079650982437,56.59723896960115,46.070923124709644,-1.7316987857014325,-1.4660844558010595,-2.689024832247938,-3.823349817009671,12.640802806394923,0.44220352172852273,-0.5746598700512493,1.4666423797607422,0.03210031851580197,2.9011844410056824,0.7493713491382721,2.1839134103832123,-2.5001706898840155,85.5228917568583,40.70323818729116,0.7172710306224697,7,-1.1210269927978516,-1.2761859893798828,-2.9305686950683594,-4.340576171875,-2.8704452514648438,2,-0.03534173772334903,-1.0200985406690382,50.03879165649414,-1.2295092538853052,47.9829330444336,1.093453305515473,48.25445938110352,-0.03534173772334903
8665,2014-07-24,48.92940139770508,49.80604934692383,48.8906135559082,49.78277587890625,3009299.0,-0.018060152380191208,1.0344793967165304,4.074066654525588,49.87795153829873,48.41535253133116,-0.6468263062200776,-0.5600456615878002,-1.7337000309097732,-2.9166852890988295,12.29015465541805,0.9387130737304688,-0.4620829776525923,0.5446069717407198,-0.9114847243929489,2.0006986678743885,-0.18343887632611455,1.2726528198075542,-1.4250996422165585,52.11264289167173,10.150324819366915,0.7280458480668347,7,-0.1280059814453125,-0.37626075744628906,-1.8192377090454102,-3.3514328002929688,-2.226531982421875,3,-0.016806703034463744,3.2222181751958425,49.82932662963867,-1.0200985406690382,50.03879165649414,-1.2295092538853052,47.9829330444336,-0.016806703034463744
8666,2014-07-25,48.93716049194336,49.16213989257813,48.68114852905274,48.70442199707031,1883358.0,0.0001585773383003808,-2.4444429268027923,-0.2727272727272727,53.20624315583602,49.557595625214766,-0.49638402222739586,-0.5656442124422227,-1.6630684478022033,-2.9312175071988094,11.877920655607092,0.4809913635253906,-0.33828806431273506,0.5325832366943359,-0.9430923505183273,2.008258823906999,-0.20525455691199568,1.2704210303006676,-1.2682216696650102,47.67805628077989,1.376860750108655,0.7378377936063311,7,-0.13576507568359375,-0.3840198516845703,-1.5729246139526367,-3.246702194213867,-2.2187728881835866,4,-0.025523161833228225,1.0344793967165304,48.92940139770508,3.2222181751958425,49.82932662963867,-1.0200985406690382,50.03879165649414,-0.025523161833228225
8667,2014-07-28,48.23894500732422,48.96819305419922,48.1613655090332,48.85182189941406,2709478.0,-0.01426759292121349,-1.101015218341479,-2.633328416187245,53.48431996052574,50.522668423283505,0.21875457514026664,0.10624636625306749,-0.8591957797756038,-2.2406833288894745,11.215558402178063,0.8068275451660156,-0.15024923387777278,-0.14546165466308736,-1.618478281738824,1.3275549724126492,-0.8819699682009556,0.5910466588747809,-0.4152473422634273,3.7174741575498342,-46.21174473824967,0.7365083135378686,7,0.5624504089355469,0.3141956329345703,-0.6070594787597656,-2.4825439453125,-1.7532958984375,0,-0.0056287785031098325,-2.4444429268027923,48.93716049194336,1.0344793967165304,48.92940139770508,3.2222181751958425,49.82932662963867,-0.0056287785031098325
8668,2014-07-29,47.46315002441406,48.23118591308594,47.45539093017578,48.23118591308594,2393673.0,-0.016082337264887614,1.0202050303969483,1.253165029689659,48.41335062802621,50.32953652328895,1.05570398687901,0.8440525413497113,0.004415571027173826,-1.4814944067165214,10.618427627613103,0.7835540771484375,0.010083656414479947,-0.869666290283206,-2.397630644045641,0.6582980634792293,-1.63364846716442,-0.10568411340199191,2.7851028442382812,0.3003441997687616,-52.32410816733298,0.7639821768812161,7,1.3382453918457031,1.0899906158447266,0.35492515563964844,-1.543832778930664,-1.0085334777832031,1,-0.002288344968486178,-1.101015218341479,48.23894500732422,-2.4444429268027923,48.93716049194336,1.0344793967165304,48.92940139770508,-0.002288344968486178
8669,2014-07-30,47.26919937133789,47.711402893066406,47.0674934387207,47.711402893066406,2836831.0,-0.0040863417825494075,1.912276464143684,0.5757589303452935,49.74914761993449,51.34028126194704,1.180412386041752,0.9691570811899908,0.27273429185205345,-1.313126276607484,9.775297328651794,0.6439094543457031,0.03453879976643748,-0.9883647918701186,-2.572022972133709,0.5952933883934719,-1.7801938820019174,-0.1965357017383198,2.9231962585449196,7.3654122602716825,-47.32916687863755,0.7918290901317954,7,1.3886737823486328,1.2839412689208984,0.56439208984375,-1.3498821258544922,-0.5973587036132812,2,0.0009848009137352065,1.0202050303969483,47.46315002441406,-1.101015218341479,48.23894500732422,-2.4444429268027923,48.93716049194336,0.0009848009137352065
8670,2014-07-31,45.6089973449707,46.85802841186523,45.48487091064453,46.741661071777344,3987135.0,-0.03512227937953749,1.0113653190140104,2.56140820041235,40.684126935274776,50.61520447032344,2.8632018888893427,2.518994582500781,2.0163066098161337,0.3237189668218008,9.206506737619375,1.7843284606933594,0.04222048897795361,-2.4965108871459947,-4.459926922109247,-0.5330948521827423,-3.4782189046276173,-1.514802869664372,4.45840219726562,3.375505978377004,-51.468016533650555,0.9817080174816246,7,2.2575645446777344,2.2575645446777344,2.2245941162109375,0.3103199005126953,1.0938720703125,3,0.02959688026011764,1.912276464143684,47.26919937133789,1.0202050303969483,47.46315002441406,-1.101015218341479,48.23894500732422,0.02959688026011764
8671,2014-08-01,45.88828659057617,45.91931533813477,44.965087890625,45.30643844604492,4804361.0,0.006123555917991741,1.9638735515059165,-0.5136989300184224,38.35098718493289,49.72291641789471,2.473040470074359,2.106351708416696,1.8195996443376359,0.03645749803543197,8.722600359882938,0.9542274475097727,-0.03440232401862886,-2.064002227783206,-4.218073952520939,0.09006949695452704,-3.1410380901520725,-0.9869663654143395,3.904161233764647,23.062064628021993,-26.749229583526336,1.077035862368868,8,1.7183837890625,1.7183837890625,1.9453048706054688,0.031030654907226562,0.44995880126953125,4,0.017751432560010105,1.0113653190140104,45.6089973449707,1.912276464143684,47.26919937133789,1.0202050303969483,47.46315002441406,0.017751432560010105
8672,2014-08-04,46.012413024902344,46.11326599121094,45.54693603515625,45.93483352661133,1955155.0,0.0027049699073240507,3.0555639025856065,0.13333289625511383,41.05180521633883,47.93501902319653,2.279739682987646,1.8942073628757896,1.784451807841286,-0.08409957663583612,8.913576929963524,0.5663299560546875,0.044800035896194856,-1.822342872619629,-4.132877771208037,0.48819202596877886,-2.9776103219138292,-0.6670754233254286,3.3938460047412065,32.06655547613374,-16.30881421218777,1.1552674492942023,8,1.4895267486572266,1.5942573547363281,1.8677263259887695,-0.034912109375,0.4499626159667969,0,0.015343133133994602,1.9638735515059165,45.88828659057617,1.0113653190140104,45.6089973449707,1.912276464143684,47.26919937133789,0.015343133133994602
8673,2014-08-05,45.78743362426758,46.5244369506836,45.64778900146485,45.81846237182617,1709472.0,-0.00488953710193385,-4.649997541427214,-0.3999606628312927,35.53720183730434,45.595014897385774,2.0542734633565587,2.0817201910126215,2.0676180510121043,0.16039547397524245,9.96321557315993,0.87664794921875,0.0037802927969963207,-1.9557785034179673,-4.440904306137,0.5293472993010653,-3.19834140477748,-0.7132156020584546,3.2635317142544906,29.943605628324978,-11.85091105383638,1.2425629013595159,8,1.598134994506836,1.8192367553710938,2.170285224914551,0.19006729125976562,0.985260009765625,1,0.015249063538889551,3.0555639025856065,46.012413024902344,1.9638735515059165,45.88828659057617,1.0113653190140104,45.6089973449707,0.015249063538889551
8674,2014-08-06,45.40729141235352,45.73312759399414,44.957332611083984,45.37626266479492,2430796.0,-0.008302326245963165,1.2727221930422539,-1.000000000000229,38.56502400358447,44.33802294908419,1.945807029084257,2.3991205572044123,2.49772750290213,0.5662165163536415,11.234488658463881,0.8301010131835938,-0.02592355190675022,-2.2179998397827063,-4.913540076136513,0.4775403965711007,-3.56576995795961,-0.8702297216058028,3.3168037303367797,23.673372724061988,-20.554510438406243,1.3477701181769033,8,1.652444839477532,2.1955013275146413,2.558185577392571,1.2723045349121023,1.0318069458007741,2,0.023065131209134337,-4.649997541427214,45.78743362426758,3.0555639025856065,46.012413024902344,1.9638735515059165,45.88828659057617,0.023065131209134337
8675,2014-08-07,45.6943359375,46.57098388671875,45.65554809570313,45.98138046264648,2407852.0,0.0063215513680339175,-4.021311321050971,-9.250922055566868,34.13463788816432,42.21895569712067,1.2869457381733724,2.0916136021647347,2.2327530308237513,0.289190820408848,11.339994376462185,1.1636924743652273,-0.3327445850549253,-1.8498846054077163,-4.678852245102242,0.9790830342868091,-3.264368425254979,-0.4354007855604536,2.6530829520296706,45.67302350541005,5.0393773260824375,1.4144838198472633,8,1.2684268951416016,1.908456802368164,2.529092788696289,1.1287822723388672,0.5197830200195312,3,0.02139225158150082,1.2727221930422539,45.40729141235352,-4.649997541427214,45.78743362426758,3.0555639025856065,46.012413024902344,0.02139225158150082
8676,2014-08-08,46.49340438842773,46.55546951293945,45.71760940551758,45.87276840209961,1708183.0,0.017487253825521742,1.2499948779938126,-2.162159288742437,41.33573983188523,40.86911346060506,0.11708912543537053,1.2709440238431995,1.4669954913137033,-0.49758805180795207,11.77870040257872,0.8611335754394531,-0.6314579225538282,-0.9957345962524471,-3.8631735019372897,1.8717043094323955,-2.429454049094865,0.43798485658997066,1.5150058732573726,95.19230087303063,53.67395470841696,1.4337194528424213,8,0.10085487365723367,1.1093883514404368,1.77075386047364,0.3297138214111399,0.10085296630860086,4,0.004505263264989345,-4.021311321050971,45.6943359375,1.2727221930422539,45.40729141235352,-4.649997541427214,45.78743362426758,0.004505263264989345
8677,2014-08-11,46.81924057006836,47.1373176574707,46.67184066772461,46.75717544555664,1743630.0,0.007008223766933552,-3.0000655630224555,0.10000245857304535,26.553704020606375,38.44026383755841,-0.4819976579680585,0.8751056410055611,1.1779428395289457,-0.804284103160434,12.467930555073057,0.6439132690429759,-0.8064632095017998,-0.5969736099243192,-3.4541343265615083,2.26018710671287,-2.0255539682429102,0.8316067483942717,0.8840619265566261,85.40920783243214,48.29193001141866,1.4285803583185932,8,-0.48487281799316406,0.7835521697998047,1.4992237091064453,0.0038776397705078125,-0.37238311767578125,0,-0.010273451093313013,1.2499948779938126,46.49340438842773,-4.021311321050971,45.6943359375,1.2727221930422539,45.40729141235352,-0.010273451093313013
8678,2014-08-12,46.76493453979492,47.11404037475586,46.51668167114258,46.7028694152832,1479643.0,-0.0011599083968942825,-1.7500131710658027,1.0,27.167661273543942,35.931209799070565,-0.6002743243808837,0.8952707397436228,1.2711606061313816,-0.7376485336045135,13.308622156527766,0.5973587036132812,-1.0430189969741548,-0.6004650115966825,-3.4664279952721415,2.2654979720787765,-2.033446503434412,0.832516480241047,0.663770968275962,82.9180884385882,49.77887681275928,1.432981491837731,8,-0.7176094055175781,0.8378582000732422,1.4468574523925781,0.05818367004394531,-0.108612060546875,1,-0.006469781298813038,-3.0000655630224555,46.81924057006836,1.2499948779938126,46.49340438842773,-4.021311321050971,45.6943359375,-0.006469781298813038
8679,2014-08-13,47.199378967285156,47.470909118652344,46.92785263061523,47.14507293701172,1442133.0,0.009289961202031405,-1.2222413012597013,0.8749846342962507,36.14909252833154,35.427317087187994,-1.1685498130001335,0.37753345421176476,0.8899819034123269,-1.1594655329048464,14.163361383702572,0.7059745788574219,-1.2412348432741709,-0.10085372924804403,-2.9167642678637193,2.7150568093676313,-1.5088089985558781,1.30710154005979,-2.242046356201172,85.04263626162563,52.0602171574137,1.4079552693078363,8,-0.9852581024169922,0.4034137725830078,0.8882856369018555,-0.37626075744628906,-1.217998504638679,2,-0.009040062445476171,-1.7500131710658027,46.76493453979492,-3.0000655630224555,46.81924057006836,1.2499948779938126,46.49340438842773,-0.009040062445476171
8680,2014-08-14,47.21489334106445,47.4321174621582,46.91233444213867,47.18386459350586,2395478.0,0.0003286986845749684,1.2333349723820295,0.57136836189941,36.228284662181416,35.191461251326714,-1.0418764582613562,0.36741428069689164,0.9095038938391582,-1.1501185049873186,14.458944574496996,0.5197830200195312,-1.3379071727015628,-0.07680549621581889,-2.892661596472294,2.7390506040406564,-1.484733546344053,1.3311225539124152,-2.2072891998290984,85.39805968882787,52.032514597418995,1.4079280501282372,8,-1.000772476196289,0.38789939880371094,0.8902263641357422,-0.39177513122558594,-2.0636138916015625,3,-0.016431149749848495,-1.2222413012597013,47.199378967285156,-1.7500131710658027,46.76493453979492,-3.0000655630224555,46.81924057006836,-0.016431149749848495
8681,2014-08-15,46.97439956665039,47.6027946472168,46.56322860717773,47.42435836791992,2569750.0,-0.005093599866398457,1.5769103476970097,-14.501352348168183,39.089703292905654,34.973449926500805,-0.7052836696174722,0.5344960400449068,1.1674556860939802,-0.8871480530592422,15.149649208659849,1.0395660400390696,-1.451579876621281,-0.25329627990722514,-3.0349962447485197,2.5284036849340694,-1.6441462623278724,1.1375537025134221,-1.9175293258666954,42.14275177544096,4.819268015286667,1.3908499824206473,8,-0.6943359375,0.6283931732177734,0.9678030014038086,-0.15128135681152344,-1.97052001953125,4,-0.01618499898124559,1.2333349723820295,47.21489334106445,-1.2222413012597013,47.199378967285156,-1.7500131710658027,46.76493453979492,-0.01618499898124559
8682,2014-08-18,48.23894500732422,48.2467041015625,47.253684997558594,47.37005233764648,3289012.0,0.026919885136149624,1.2456058625880444,-1.931049392135933,56.1728357589216,37.26629814001384,-1.8112541661535673,-0.7482493530431498,-0.0938393944391791,-2.1034261186216696,15.637953201187482,1.2723045349121094,-1.2876293172769735,0.9984485626220732,-1.800189238814049,3.7970863640581953,-0.4008703380959844,2.3977674633401307,-3.080237790283199,99.55150325788563,55.167723301798524,1.3993189007180598,8,-1.6369266510009766,-0.6361522674560547,-0.17455482482910156,-1.4158267974853516,-3.5298690795898438,0,-0.03409460244908291,1.5769103476970097,46.97439956665039,1.2333349723820295,47.21489334106445,-1.2222413012597013,47.199378967285156,-0.03409460244908291
8683,2014-08-19,47.75019454956055,48.1613655090332,47.67261505126953,47.97517395019531,3405667.0,-0.010131864568959092,-1.5714343057269873,-0.25892657227526955,53.655676925021666,38.94303735350687,-1.134065890021887,-0.46351034864198226,0.3790436818116234,-1.5586028184803382,14.852918515803204,0.5663299560546875,-1.1168151533811113,0.6241279602050795,-1.8625196059642164,3.1107755263743755,-0.6191958228795684,1.8674517432897275,-2.4062075194482375,70.50687380611959,20.55483356392147,1.243323783084647,8,-0.7990684509277344,-0.1474018096923828,0.4228067398071289,-0.9270763397216797,-3.72381591796875,1,-0.027294906533107843,1.2456058625880444,48.23894500732422,1.5769103476970097,46.97439956665039,1.2333349723820295,47.21489334106445,-0.027294906533107843
8684,2014-08-20,48.06827163696289,48.20015335083008,47.6183090209961,47.765708923339844,1659588.0,0.006661273119467737,1.0548030095851129,-1.3448462960137002,73.48151299437339,43.31491236530786,-1.1566188020355952,-0.9700193123083949,0.03721357606779918,-1.8285934868212763,14.04484671725199,0.5818443298339773,-0.9727443128964808,1.0302577972412124,-1.1604544798181422,3.220970074300567,-0.06509834128846137,2.125613935770886,-2.5501215825635697,89.400946720355,32.17107118162278,1.0953561385296757,8,-1.0861148834228516,-0.46547889709472656,0.10472965240478516,-1.2451534271240234,-3.4755630493164134,2,-0.02937382829943691,-1.5714343057269873,47.75019454956055,1.2456058625880444,48.23894500732422,1.5769103476970097,46.97439956665039,-0.02937382829943691
8685,2014-08-21,48.10705947875977,48.20791244506836,47.75795364379883,48.09930038452149,1614859.0,0.0008069323168060638,3.2962666181026408,0.025644581731072306,72.20497487214658,46.744827369781355,-0.9132032856596624,-1.1315910325431489,-0.006358590099900141,-1.8272522410343797,14.074574264693998,0.44995880126953125,-0.7362598974835279,1.1101627349853587,-0.9585513688582807,3.178876838828998,0.07580568306354252,2.144519786907175,-2.4251961815306586,91.70498036541004,28.90751281113237,1.0343570519218188,8,-0.7253665924072337,-0.5042667388916087,0.0387887954711843,-1.2839412689209055,-3.685028076171882,3,-0.04418642584155086,1.0548030095851129,48.06827163696289,-1.5714343057269873,47.75019454956055,1.2456058625880444,48.23894500732422,-0.04418642584155086
8686,2014-08-22,47.68812942504883,48.33979797363281,47.67261505126953,48.00620651245117,1902306.0,-0.008708286439663038,-2.822238734210411,-40.99410029498525,65.83577448317679,51.109501865622505,-0.34305519117600625,-0.8548623350027498,0.4070720852962211,-1.36923075606839,14.296382243495021,0.6671829223632812,-0.5066417781529609,0.7536842346191435,-1.136076038857361,2.643444508095648,-0.1911959021191123,1.6985643713573992,-1.8523756795597137,39.99992975505588,-25.582470288522508,0.9448801367382531,8,-0.2598896026611328,-0.08533668518066406,0.4014739990234375,-0.8650112152099609,-3.964313507080078,4,-0.0531966761156587,3.2962666181026408,48.10705947875977,1.0548030095851129,48.06827163696289,-1.5714343057269873,47.75019454956055,-0.0531966761156587
8687,2014-08-25,47.9674186706543,48.1613655090332,47.78898239135742,47.9674186706543,1322901.0,0.005856577915148264,-1.0869249187617582,-0.0,70.39187279656299,55.912192034846846,-0.49433178939961664,-1.217983290869924,0.11866284751254597,-1.6163264980820529,15.112457368941387,0.473236083984375,-0.23353943996595916,1.0465497970581055,-0.8073109877135138,2.9004105818297248,0.11961940467229226,1.9734801894439187,-1.9313413869136866,48.387386720525676,-20.806549237086777,0.9269303923858103,8,-0.5159053802490234,-0.3646259307861328,0.03684711456298828,-1.1443004608154297,-4.88751220703125,0,-0.06178233487782414,-2.822238734210411,47.68812942504883,3.2962666181026408,48.10705947875977,1.0548030095851129,48.06827163696289,-0.06178233487782414
8688,2014-08-26,47.35453796386719,48.18463897705078,47.33126449584961,48.01396560668945,2178539.0,-0.01277702081479859,-1.417578498597805,-100.0,67.45480023334198,59.390604002070226,0.23577364089619124,-0.6468195061162163,0.7016083662618229,-0.9751086555459523,15.458869664379993,0.8533744812011719,-0.08383317735465567,0.4390996932983384,-1.408698957078066,2.2868983436747428,-0.48479963188986375,1.3629990184865406,-1.134163024935198,2.3076544834916275,-69.64346438236109,0.9238993251882011,8,0.09697532653808594,0.24825477600097656,0.6497278213500977,-0.5314197540283203,-4.189292907714851,1,-0.05586501631905627,-1.0869249187617582,47.9674186706543,-2.822238734210411,47.68812942504883,3.2962666181026408,48.10705947875977,-0.05586501631905627
8689,2014-08-27,47.31575012207031,47.65710067749024,47.1683464050293,47.44763565063477,1731643.0,-0.0008190945042367836,-1.290894461579757,0.20000000000001078,65.2110865532168,62.610915323296375,0.32721482241620237,-0.6370260420133249,0.7048912508488598,-0.8900839142539212,15.529273635668106,0.4887542724609446,0.16039757111053632,0.3979843139648409,-1.4518067759179587,2.2477754038476405,-0.5269112309765589,1.3228798589062407,-0.9258213403622548,12.582997111586543,-60.102377108907795,0.9248955449414008,8,0.13576316833496094,0.18231201171875,1.2373905181884766,-0.2366199493408203,-3.553142547607422,2,-0.06951958876256292,-1.417578498597805,47.35453796386719,-1.0869249187617582,47.9674186706543,-2.822238734210411,47.68812942504883,-0.06951958876256292
8690,2014-08-28,46.95888137817383,47.2381706237793,46.84251403808594,47.17610549926758,2260390.0,-0.007542282283928614,1.3181574359662063,1.6470656292481687,54.761901045244,64.35227062911174,0.7196255460039325,-0.1832367697494064,1.010121709885098,-0.47248063503145943,14.508533101793397,0.473236083984375,0.40424620822416557,-0.026378631591796875,-1.7705967412538755,1.7178394780702817,-0.8984876864228397,0.845730423239246,-0.41296306111178893,7.7718953182642725,-59.50260078944318,0.8721090548310393,8,0.6322746276855469,0.4228096008300781,1.6718387603759766,0.12024879455566406,-2.99456787109375,3,-0.05038818474979967,-1.290894461579757,47.31575012207031,-1.417578498597805,47.35453796386719,-1.0869249187617582,47.9674186706543,-0.05038818474979967
8691,2014-08-29,46.7028694152832,47.21489334106445,46.53219604492188,47.199378967285156,2635876.0,-0.005451832653952771,1.5882378462806421,2.285701742062377,48.792251023019524,63.532205658455965,1.042723995984609,0.14433062035995192,1.2064541357937628,-0.1554914121162767,13.214839158439467,0.682697296142571,0.5365764999442675,-0.32311973571777486,-1.9960702571099986,1.349830785674449,-1.1595949964138867,0.513355524978337,1.6369285583496094,10.328548541245938,-52.3944095740233,0.836475260696112,8,0.7331275939941406,0.35686683654785156,1.9743986129760742,0.37626075744628906,-3.2971267700195312,4,-0.0488372136712637,1.3181574359662063,46.95888137817383,-1.290894461579757,47.31575012207031,-1.417578498597805,47.35453796386719,-0.0488372136712637
8692,2014-09-02,46.71838760375977,47.05973434448242,46.50116348266602,46.94336700439453,2180988.0,0.00033227484030118326,1.44069774225538,0.4531219988167992,49.51299530636362,63.07190770082729,0.8815347457544647,0.19438007129806323,1.1212026885848516,-0.12592195544022644,12.093622805110183,0.5585708618163991,0.6735268442875508,-0.3429002761840749,-1.9544695353743862,1.2686689830062363,-1.148684905779234,0.46288435341108425,1.5852583312988244,12.903313521242346,-45.31262404995697,0.805784629595157,9,0.7020931243896413,0.24437522888182883,1.9588804244995046,0.36074256896971946,-2.032585144042976,1,-0.06409835269122233,1.5882378462806421,46.7028694152832,1.3181574359662063,46.95888137817383,-1.290894461579757,47.31575012207031,-0.06409835269122233
8693,2014-09-03,46.48564910888672,47.21489334106445,46.36152267456055,47.051979064941406,1329861.0,-0.0049817321789231706,-1.0952336352312,2.517252488258214,42.20341299658972,59.59656325662911,1.0236851464952963,0.5081629188124737,1.3020745988924602,0.16376740506574805,11.308715007215731,0.8533706665039062,0.8009721097205471,-0.6105495452880874,-2.1337572826796816,0.9126581921035068,-1.372153413983888,0.1510543234077133,1.7458975280761777,9.580776614413363,-43.372873390036304,0.7616038686957982,9,0.8650112152099609,0.1629161834716797,2.1916189193725586,0.5934810638427734,-3.1652450561523438,2,-0.07326438826929471,1.44069774225538,46.71838760375977,1.5882378462806421,46.7028694152832,1.3181574359662063,46.95888137817383,-0.07326438826929471
8694,2014-09-04,46.45461654663086,47.00543212890625,46.26842498779297,46.54771041870117,2376529.0,-0.0006675729574769917,-2.1666748619101472,0.16438097804122323,41.72300889071995,56.2096781475817,0.895969982379448,0.6552779350907798,1.3023196145847464,0.2647835716484934,10.046233624274082,0.7370071411132812,0.7044670084908802,-0.6939483642578139,-2.0336375690508532,0.6457408405352254,-1.3637929666543371,-0.024103761861290707,1.6647286525878968,19.20004091057499,-28.42481468741834,0.6698446023965208,9,0.8494949340820312,0.19394874572753906,2.222651481628418,0.6245136260986328,-4.041893005371087,3,-0.07080827988703065,-1.0952336352312,46.48564910888672,1.44069774225538,46.71838760375977,1.5882378462806421,46.7028694152832,-0.07080827988703065
8695,2014-09-05,46.67184066772461,46.71838760375977,45.88052749633789,46.26066589355469,2949490.0,0.004676050245204344,2.3230704057007765,-4.416775938370759,46.689323889762704,54.08229474831347,0.5070746285790193,0.542874308197085,1.0489444695106585,0.10873979036398396,9.786733498082379,0.8378601074218821,0.659515489778471,-0.525599479675293,-1.7034523306341782,0.6522533712835923,-1.1145259051547356,0.06332694580414966,1.2994309145800855,59.302564923555444,10.530511608715607,0.5889264254794437,9,0.36074256896972656,-0.023275375366210938,1.9336662292480469,0.4383220672607422,-5.112491607666016,4,-0.06233379810266548,-2.1666748619101472,46.45461654663086,-1.0952336352312,46.48564910888672,1.44069774225538,46.71838760375977,-0.06233379810266548
8696,2014-09-08,46.7028694152832,47.55624389648438,46.53219604492188,46.741661071777344,2766839.0,0.0006648280229506476,-4.3877632938958975,-0.09434347370276563,26.976773970746677,49.258394878778326,0.3593820782381769,0.5568950627956184,0.9796291854085553,0.13585286738851465,9.068167900421834,1.0240478515625,0.4588579128982673,-0.5050439834594727,-1.6600415853902746,0.6499536184713293,-1.0825427844248736,0.0724548175059283,1.0593277584248142,49.07405088793206,6.447443070881292,0.5774988009654001,9,0.3297138214111328,-0.05430412292480469,1.1636924743652344,0.40729331970214844,-4.74786376953125,0,-0.05863785121748755,2.3230704057007765,46.67184066772461,-2.1666748619101472,46.45461654663086,-1.0952336352312,46.48564910888672,-0.05863785121748755
8697,2014-09-09,46.3382453918457,46.82699966430664,46.33049011230469,46.55546951293945,2255234.0,-0.007807315225007994,-3.266743156859531,5.599763988592782,28.01934547493113,44.87667768339934,0.523674814796891,0.9313893244449503,1.2976890338783065,0.5272354598870947,9.000363449164354,0.4965095520019531,0.2455629292720829,-0.8456182479858398,-2.05351162892115,0.36227513294947045,-1.4495649384534985,-0.24167155751818115,1.235784814125303,27.314758957291264,-11.298348976668418,0.6039466904676561,9,0.4305686950683594,0.3103199005126953,1.2684249877929688,0.7719173431396484,-4.491851806640625,1,-0.06328471701472915,-4.3877632938958975,46.7028694152832,2.3230704057007765,46.67184066772461,-2.1666748619101472,46.45461654663086,-0.06328471701472915
8698,2014-09-10,46.46237564086914,46.71062850952149,46.0744743347168,46.09775161743164,2242087.0,0.0026787861295516358,-2.0942962110810455,-1.6785613936499018,23.393400681572516,40.23026814210554,0.29020023729736977,0.8257674422975896,1.1322288282304314,0.4328391947825878,8.904048655301121,0.6361541748046946,0.08560704890872017,-0.7063600540161161,-1.9435680092233412,0.5308479011911089,-1.3249640316197286,-0.0877560764125036,1.0938682556152415,34.72235185383307,2.428905044147811,0.6186039776036131,9,0.2560100555419922,0.1861896514892578,1.0919294357299805,0.6516647338867188,-3.8634605407714844,2,-0.038236813263367364,-3.266743156859531,46.3382453918457,-4.3877632938958975,46.7028694152832,2.3230704057007765,46.67184066772461,-0.038236813263367364
8699,2014-09-11,46.7726936340332,46.86578750610352,46.25291061401367,46.27618408203125,1651080.0,0.006678909308526659,-1.257138642446236,1.3617027954469367,29.717079597166645,37.44751020343027,-0.11762035627202039,0.5078837095016837,0.7743310847752412,0.15621965034196705,9.091622678650868,0.6128768920898509,-0.13339200562643327,-0.37470779418945455,-1.624343869732897,0.8749282813539878,-0.9995258319611793,0.2501102435822702,0.6159786224365291,53.2408788036758,27.286831130571002,0.6248180377717227,9,-0.05430793762207031,-0.12412834167480469,0.7234258651733398,0.48874855041503906,-2.955780029296875,3,-0.07380993723198437,-2.0942962110810455,46.46237564086914,-3.266743156859531,46.3382453918457,-4.3877632938958975,46.7028694152832,-0.07380993723198437
8700,2014-09-12,46.4390983581543,46.7882080078125,46.22187805175781,46.66408157348633,2128526.0,-0.0071322656439049,1.3934352228026052,-0.4531296818457709,30.508547222242157,35.41598755889945,0.1502950028930954,0.822550961374958,1.0594907909270717,0.5179517575218,9.288625404853232,0.5663299560546875,-0.3143774453824477,-0.669513320922853,-1.9578904489545366,0.6188638071088306,-1.3137018849386948,-0.025324756907011192,0.798759422302254,24.607336582251314,0.4122357326846142,0.6441885640158433,9,0.27928733825683594,0.5585746765136719,0.8921661376953125,0.837860107421875,-2.1024017333984375,4,-0.08670226079416399,-1.257138642446236,46.7726936340332,-2.0942962110810455,46.46237564086914,-3.266743156859531,46.3382453918457,-0.08670226079416399
8701,2014-09-15,46.21411895751953,46.48564910888672,46.08223342895508,46.31497192382813,2161009.0,-0.004844611729961867,-1.2127761968530297,0.44826884601040834,22.167533623597507,32.377602927481,0.33375182635938927,1.041025535643925,1.2226678351084956,0.747005092160336,9.23975248136204,0.4034156799316406,-0.4900365782491036,-0.8564786911010742,-2.204990714873837,0.4920333326716886,-1.5307347029874592,-0.18222267921468926,0.8880057945251565,17.647200609338533,-3.343663889012923,0.6742560118863824,9,0.5042667388916016,0.8145847320556641,1.0686588287353516,1.3886737823486328,-0.9542274475097585,0,-0.10072181407893221,1.3934352228026052,46.4390983581543,-1.257138642446236,46.7726936340332,-2.0942962110810455,46.46237564086914,-0.10072181407893221
8702,2014-09-16,46.59425735473633,46.73390197753906,45.87276840209961,46.08999252319336,2199163.0,0.008225590053252407,1.1980195127650874,-4.999999999999647,36.96808962785406,31.795900330954815,-0.0735843276420809,0.5600686113346711,0.80287768078189,0.3762893134875043,9.734991315262926,0.8611335754394531,-0.5673966941729987,-0.3941059112548828,-1.6392579309733932,0.8510461084636276,-1.0166819211141345,0.22847009860436884,0.38570767173767706,72.65609994084016,47.26532294767913,0.6225760098592545,9,0.12024879455566406,0.5120258331298828,0.5042686462402344,1.008535385131836,-1.7998428344726562,1,-0.0995670276202566,-1.2127761968530297,46.21411895751953,1.3934352228026052,46.4390983581543,-1.257138642446236,46.7726936340332,-0.0995670276202566
8703,2014-09-17,46.44685745239258,46.96664047241211,46.16757202148438,46.57874298095703,2208830.0,-0.0031634778771458816,-1.3146094729805409,-0.26154020727740374,35.64102402461096,31.120124234720485,0.07569437954470004,0.6375045066773737,0.9321050850917771,0.5426317694396658,10.129974387430316,0.7990684509277273,-0.5971858873434712,-0.4763389587402358,-1.689627151613486,0.7369492341330144,-1.0829830551768609,0.1303051376963893,-0.5740890502929688,52.48228434326526,24.419211687305854,0.6066440964366259,9,0.26764869689941406,0.6594257354736328,0.5217227935791016,1.155935287475586,0.108612060546875,2,-0.09904790376621098,1.1980195127650874,46.59425735473633,-1.2127761968530297,46.21411895751953,1.3934352228026052,46.4390983581543,-0.09904790376621098
8704,2014-09-18,46.65632247924805,46.82699966430664,46.43134307861328,46.53219604492188,1786167.0,0.004509778235700201,-1.428589826142949,-0.9411679634396245,44.74396424671044,30.90397316327023,-0.11415427012126855,0.3339583541209805,0.701775018150613,0.35674030227498577,10.490755176849675,0.3956565856933594,-0.6298034078955439,-0.1962764739990206,-1.2871639482093968,0.8946110002113556,-0.7417202111042087,0.3491672631061675,-0.7835540771484375,71.63123535319718,39.30773699552981,0.5454437371051882,9,0.05818367004394531,0.44996070861816406,0.16873645782470703,0.9464702606201172,0.0930938720703125,3,-0.08696372031797095,-1.3146094729805409,46.44685745239258,1.1980195127650874,46.59425735473633,-1.2127761968530297,46.21411895751953,-0.08696372031797095
8705,2014-09-19,45.98138046264648,46.93560791015625,45.89604187011719,46.81924057006836,5772142.0,-0.01446624981859157,-1.061532176925812,-6.750053781616351,39.05884830225698,32.246425866771375,0.5057288772292949,0.8869594295384076,1.3620846538703688,1.04673944416475,11.139286315359666,1.0395660400390625,-0.6214828653941566,-0.764934539794929,-1.7503111358140941,0.22044205622423618,-1.2576228378045116,-0.2722462417853464,-0.0867346191406213,9.929137373060392,-24.136555901044645,0.49268829800958325,9,0.4383239746093821,1.1249027252197337,0.9270763397216868,1.6214122772216868,0.705974578857429,4,-0.04707268107508167,-1.428589826142949,46.65632247924805,-1.3146094729805409,46.44685745239258,1.1980195127650874,46.59425735473633,-0.04707268107508167
8706,2014-09-22,45.15127944946289,46.03568649291992,44.98836135864258,45.9581069946289,2835929.0,-0.018052981551041736,1.1774215933919954,0.9629621198324364,30.94338607354183,32.57131926661701,1.2209914309297432,1.5992560086353507,2.158602170191898,1.8760749381672497,12.339164655729329,1.0473251342773438,-0.6299659225024783,-1.4681930541992188,-2.5871622264022918,-0.34922388199614574,-2.0276776403007517,-0.9087084680976858,1.8153610229492188,8.235344026348164,-27.329642953591538,0.5594845861015352,9,0.8262214660644531,1.5128002166748047,1.7571773529052734,2.4515132904052734,2.948020935058601,0,-0.018041190297138354,-1.061532176925812,45.98138046264648,-1.428589826142949,46.65632247924805,-1.3146094729805409,46.44685745239258,-0.018041190297138354
8707,2014-09-23,45.00387954711914,45.47711563110352,44.80217361450195,45.17455291748047,2149021.0,-0.0032645786374388974,-1.3513651797758284,0.21153637029857636,31.599227279057814,33.48307777744871,1.2954350837401023,1.5950292677389086,2.2480044924302973,2.0198624202395337,13.668472655188047,0.6749420166015696,-0.692080066592105,-1.4674160003662138,-2.6192100759768095,-0.315621924755618,-2.0433130381715117,-0.8915189625609159,1.9317283630371094,9.318966094585496,-28.312877224602275,0.575897037805297,9,0.8805274963378906,1.5671062469482422,1.9375486373901367,2.5989131927490234,2.6920089721679688,1,0.005688664298876489,1.1774215933919954,45.15127944946289,-1.061532176925812,45.98138046264648,-1.428589826142949,46.65632247924805,0.005688664298876489
8708,2014-09-24,44.709075927734375,45.04266738891602,44.62373733520508,44.957332611083984,2432214.0,-0.006550626798209835,1.000018211784812,1.4545718692027447,29.65641358055977,33.47633710893683,1.4699604830058846,1.7723488641240621,2.4961955391947512,2.3106652906824507,14.59691604683776,0.4189300537109446,-0.6945172075330817,-1.629946517944333,-2.9499838314372013,-0.30990920445146486,-2.2899651746907637,-0.9699278611979025,2.1411946105957043,3.691322232910866,-34.773660393528836,0.6600186567464331,9,1.0861129760742188,1.7726917266845703,2.393329620361328,2.893716812133789,3.1807594299316477,2,0.0019087532175174893,-1.3513651797758284,45.00387954711914,1.1774215933919954,45.15127944946289,-1.061532176925812,45.98138046264648,0.0019087532175174893
8709,2014-09-25,44.0263786315918,44.62373733520508,43.88673400878906,44.60822296142578,3109326.0,-0.015269769772161212,1.4050765275953716,2.343720708677146,22.185956372958742,32.551604792349785,1.92450760177654,2.3146528435326488,3.10012690628821,2.98844820893995,15.622692402273398,0.8223419189453125,-0.7003715420519825,-2.1481752395629883,-3.7462131242796346,-0.550137354846342,-2.9471941819213114,-1.3491562972046651,2.690299914550785,4.580203292111045,-29.95810279164199,0.7990189423583232,9,1.400308609008789,2.0868873596191406,3.2505807876586914,3.576414108276367,4.553916931152344,3,0.057444899170809194,1.000018211784812,44.709075927734375,-1.3513651797758284,45.00387954711914,1.1774215933919954,45.15127944946289,0.057444899170809194
8710,2014-09-26,44.59270858764648,44.63925552368164,43.99534606933594,44.11171340942383,2418164.0,0.012863423557810005,1.2432389331136124,-0.8266733102991479,30.058674072664047,33.4283981755794,1.1943193252121347,1.6463766754364784,2.4960022916456452,2.4323388966652573,16.336860559816905,0.6439094543457031,-0.6962573727246024,-1.4635366439819393,-3.1641446042287455,0.237071316264867,-2.313840624105339,-0.6132326638585397,1.8975743955078244,32.85203298215061,0.14610533521207003,0.8503039801234028,9,0.8339786529541087,1.5205574035644602,2.6997661590576243,3.010084152221687,3.35919189453125,4,0.04836458317917369,1.4050765275953716,44.0263786315918,1.000018211784812,44.709075927734375,-1.3513651797758284,45.00387954711914,0.04836458317917369
8711,2014-09-29,44.42203140258789,44.65476989746094,43.88673400878906,44.0263786315918,2234482.0,-0.003827468446396809,-1.2758573915402527,0.8225711793163735,31.20244704529904,32.787771221962174,1.2114527729506008,1.725906019305043,2.5981111199767,2.61123317521799,16.797225681648737,0.768035888671875,-0.7452383290257814,-1.5201719284057589,-3.3399313813232894,0.2995875245117716,-2.4300516548645277,-0.6102922019469901,1.8599676626171942,33.65842426044997,0.2593738892918296,0.9098797264587655,9,1.0046558380126953,1.6912345886230469,3.070211410522461,3.1807613372802734,3.165245056152351,0,0.05099549857109964,1.2432389331136124,44.59270858764648,1.4050765275953716,44.0263786315918,1.000018211784812,44.709075927734375,0.05099549857109964
8712,2014-09-30,43.72381591796875,44.42203140258789,43.622962951660156,44.3910026550293,2699939.0,-0.015717774774668736,1.1914974864908692,-1.6862936038103318,25.854967762766194,31.70043163731276,1.6312163960314976,2.3065297760449184,3.2269846365742865,3.311583250057218,17.328583652342644,0.7990684509277344,-0.8032345423017375,-2.0686588287353516,-4.100000046318819,-0.03731761115188448,-3.0843294375270887,-1.0529882199436145,2.3665619427230524,7.103800175727527,-25.048546452239194,1.015670608791734,9,1.5554695129394531,2.1799850463867188,3.7917003631591797,3.878976821899414,4.530643463134773,1,0.10007096532383386,-1.2758573915402527,44.42203140258789,1.2432389331136124,44.59270858764648,1.4050765275953716,44.0263786315918,0.10007096532383386
8713,2014-10-01,43.07990646362305,43.8557014465332,42.77734756469727,43.55314254760742,4203945.0,-0.01472674424285736,-1.000000000000013,0.709300796459671,19.250624490179604,28.867838331031557,1.9526384290059013,2.827157023300444,3.7263635498875516,3.9629473379743416,18.352949987787937,1.0783538818359304,-0.8409173262931091,-2.542281150817871,-4.877265914496604,-0.207296387139138,-3.7097735326572376,-1.3747887689785045,2.7637299061655938,16.115654621003227,-12.816869359262451,1.1674923818393652,10,1.776571273803711,2.4010868072509766,4.447246551513672,4.522886276245117,5.919319152832031,2,0.10714930543226298,1.1914974864908692,43.72381591796875,-1.2758573915402527,44.42203140258789,1.2432389331136124,44.59270858764648,0.10714930543226298
8714,2014-10-02,43.16524505615234,43.28161239624024,42.2885971069336,42.986812591552734,3534180.0,0.0019809372752781496,3.8302268404692863,-0.37704746243630405,21.563348033969234,26.923893856777365,1.4751392998666475,2.6169226438761015,3.5012588685718526,3.8723809533491007,19.433994618055863,0.9930152893066406,-0.9825929933152509,-2.2924739837646584,-4.834763103058137,0.24981513552882006,-3.563618543411401,-1.0213294241179156,2.310436657025342,37.04919407104507,7.256872135275202,1.2711445596467408,10,0.9968967437744212,1.8076038360595845,4.361907958984382,4.437547683715827,6.105506896972663,3,0.10945357301615255,-1.000000000000013,43.07990646362305,1.1914974864908692,43.72381591796875,-1.2758573915402527,44.42203140258789,0.10945357301615255
8715,2014-10-03,43.76260757446289,43.86346054077149,43.35919189453125,43.475563049316406,3020900.0,0.013838969697344883,1.0635014790474469,1.6087012292892142,30.000006224235506,26.819073873521106,0.592224184938722,1.8871897784371754,2.7972017107711338,3.271476978343074,19.769329257106037,0.6982154846191548,-1.1112748772470695,-1.549649810791017,-4.132039199364414,1.0327395777823796,-2.840844505077719,-0.2584551165043152,1.2668822938406166,62.29513218266637,29.687338499704722,1.2911946942866985,10,0.12024879455567117,1.1598129272461009,3.7121801376342773,3.8401851654052734,5.438323974609368,4,0.11008685851463174,3.8302268404692863,43.16524505615234,-1.000000000000013,43.07990646362305,1.1914974864908692,43.72381591796875,0.11008685851463174
8716,2014-10-06,43.96431350708008,44.26687240600586,43.75484848022461,43.90224838256836,4175200.0,0.004609093100176542,-1.8695670764297168,0.2162212447007854,27.9009236797431,26.408151251375028,0.22846634317642156,1.5492283620978,2.488695029818949,3.0781434451787675,21.16406703614887,0.51202392578125,-1.3066185914791788,-1.2110160827636705,-3.773278959702317,1.3512467941749762,-2.4921475212329938,0.07011535570565286,0.6814513746316422,78.54548900614547,48.89663323310059,1.2811314384693229,10,-0.29868125915526633,0.9581069946289134,3.5221099853515625,3.638479232788086,4.949573516845703,0,0.09070053998353655,1.0635014790474469,43.76260757446289,3.8302268404692863,43.16524505615234,-1.000000000000013,43.07990646362305,0.09070053998353655
8717,2014-10-07,43.40574264526367,44.352210998535156,43.37471008300781,44.19705200195313,3620672.0,-0.012705096867404841,-1.2909073028559679,-12.74966195451763,26.097572968648947,26.01272451671827,0.5995505555205227,1.9782656978307216,2.9542815167160654,3.65864643856856,22.503919338724394,0.9775009155273438,-1.460315791042376,-1.6229618072509737,-4.240061192528792,0.9941375780268444,-2.9315114998898792,-0.3144121146120682,-1.117145538330071,54.13539533129731,26.24398935054601,1.3085496926389089,10,0.06594085693359375,1.5166778564453196,3.8421239852905273,4.197050094604492,5.469352722167969,1,0.09633595830050501,-1.8695670764297168,43.96431350708008,1.0635014790474469,43.76260757446289,3.8302268404692863,43.16524505615234,0.09633595830050501
8718,2014-10-08,44.6858024597168,44.70132064819336,43.2273063659668,43.40574264526367,4386596.0,0.029490563608472353,1.2485219496299056,-1.6176477677559788,36.74320581598984,27.630196677055057,-0.7645593656457095,0.5884556349881507,1.6192046152918635,2.4027345053098585,23.425709158805287,1.4740142822265625,-1.4815792003021002,-0.2540733337402372,-2.7854803380073534,2.277333670526879,-1.5197768358737989,1.0116301683933244,-2.3559330749511673,99.35681862380056,73.81749038945404,1.265703502133559,10,-1.1908435821533203,0.2366180419921946,2.505819320678711,2.916990280151367,3.8246688842773438,2,0.0798610906585775,-1.2909073028559679,43.40574264526367,-1.8695670764297168,43.96431350708008,1.0635014790474469,43.76260757446289,0.0798610906585775
8719,2014-10-09,43.320404052734375,44.59270858764648,43.2117919921875,44.54616165161133,4137174.0,-0.030555530656818708,1.0941199610099357,-0.957578376445345,33.61986170931718,28.02588419223874,0.5477689908367367,1.7728510406455555,2.9188381192198847,3.778144885170555,24.633933281746206,1.4740104675292969,-1.5383831186017005,-1.446857261657712,-3.922237256540285,1.028522733224861,-2.6845472590989985,-0.2091672642164255,-0.8956766174316328,7.291706682442486,-19.38684725279232,1.237689997441288,10,0.17455482482910156,1.6020164489746165,3.679208755493164,4.282388687133789,5.2366180419921875,3,0.13108884111071117,1.2485219496299056,44.6858024597168,-1.2909073028559679,43.40574264526367,-1.8695670764297168,43.96431350708008,0.13108884111071117
8720,2014-10-10,42.41272354125977,43.42125701904297,42.36617660522461,43.26609802246094,3679708.0,-0.020952724964653502,-1.229510178911858,0.6962016649809325,33.301792875019785,28.25914483998549,1.244579730330237,2.4911414401957543,3.802371932891539,4.703915180577987,26.111610788550664,1.0550804138183594,-1.589480226823639,-2.1532190322875877,-4.709691864817998,0.40325380024282254,-3.4314554485527964,-0.874982616022379,2.2885971069335866,1.9933218327716784,-25.902081214984676,1.2782364162652065,10,1.0822353363037038,2.5096969604492188,4.563614845275872,5.190069198608391,6.089992523193359,4,0.16169743037590179,1.0941199610099357,43.320404052734375,1.2485219496299056,44.6858024597168,-1.2909073028559679,43.40574264526367,0.16169743037590179
8721,2014-10-13,41.559349060058594,42.62218856811523,41.48952865600586,42.47478866577149,3954265.0,-0.020120718735994414,-1.1470589298691398,1.072729060780413,30.66201165295388,28.793260827784113,1.8429888601706637,3.1388421537143927,4.612181872995556,5.567751708095116,27.700445542984287,1.132659912109368,-1.562894399287849,-2.77385501861572,-5.537668303657284,-0.010041733574155387,-4.155761661136502,-1.3919483760949376,3.0952687072753875,2.1738768955949985,-26.911723199379946,1.3819066425207824,10,1.5360755920410156,2.9635372161865234,5.281225204467773,6.04344367980957,7.129558563232429,0,0.18387156348311895,-1.229510178911858,42.41272354125977,1.0941199610099357,43.320404052734375,1.2485219496299056,44.6858024597168,0.18387156348311895
8722,2014-10-14,41.95500564575195,42.38945007324219,41.76105499267578,41.90069961547852,4871002.0,0.009520278701227625,-2.767409948542024,-0.05932235172536546,34.71146169728411,30.5111316285735,1.3075425201230217,2.506303402719894,4.172658525637992,5.186574439534425,29.776580233399653,0.8301010131835938,-1.6117854047424984,-2.146235847473143,-4.889686861008222,0.597215166061936,-3.5179613542406827,-0.7745103407056035,2.573008557128901,14.492750180532857,-17.069546810106054,1.3717255067675407,10,1.1404190063476562,2.2730789184570312,4.885568618774414,5.647787094116211,6.687351226806641,1,0.1658653424321117,-1.1470589298691398,41.559349060058594,-1.229510178911858,42.41272354125977,1.0941199610099357,43.320404052734375,0.1658653424321117
8723,2014-10-15,41.84639358520508,42.13343811035156,40.70597457885742,41.32661056518555,4166435.0,-0.0025887747808674977,1.6099277424394598,9.571368361900662,37.074510818625605,32.234594160201986,1.3664799130338565,2.374321393478354,4.242490173456076,5.294316559623454,32.541095972160235,1.4274635314941406,-1.6757105782764654,-2.024824714660646,-4.711054626957157,0.6614051976358652,-3.3679396708089016,-0.6817097585123904,2.5600811958007768,29.34131854067789,-5.401295793870418,1.3431149561482545,10,0.8572540283203125,1.9899139404296875,4.862296104431152,5.756399154663086,7.044219970703125,2,0.1679643376654465,-2.767409948542024,41.95500564575195,-1.1470589298691398,41.559349060058594,-1.229510178911858,42.41272354125977,0.1679643376654465
8724,2014-10-16,42.598915100097656,42.7618293762207,41.1093864440918,41.11714553833008,3551195.0,0.017982947882004163,-1.2072483153080853,2.850746378194308,38.4338427071121,33.17168710274384,0.5868945445332656,1.3726184243572632,3.4713880381173965,4.542814701589634,35.1198956097869,1.6524429321289062,-1.6266564369454457,-1.0694328308105483,-3.467415330780142,1.3285496691590453,-2.2684240807953415,0.12955841917424493,1.5855296687792944,69.71431381226336,33.297787687580055,1.1989912499847954,10,0.10473251342773438,1.2373924255371094,4.084560394287109,5.003877639770508,6.640804290771484,3,0.13877246004987898,1.6099277424394598,41.84639358520508,-2.767409948542024,41.95500564575195,-1.1470589298691398,41.559349060058594,0.13877246004987898
8725,2014-10-17,43.81691360473633,44.11947250366211,42.986812591552734,43.08766555786133,3842509.0,0.028592242355859332,-1.4333316942846372,0.49214673164502865,46.8699955406296,35.279361753953445,-0.6957568048993323,-0.016707369920723636,2.2393253511754807,3.3169492940333782,36.49505775882769,1.5205574035644531,-1.4377291422024072,0.25678901672362997,-1.8831434347864402,2.3967214682337,-0.8131772090314087,1.3267552424786686,-3.1109390258789062,91.1363971623597,52.12498020147362,1.0699662257550366,10,-1.1132659912109375,0.0193939208984375,2.8665618896484375,3.785879135131836,5.655544281005859,4,0.10817988078187812,-1.2072483153080853,42.598915100097656,1.6099277424394598,41.84639358520508,-2.767409948542024,41.95500564575195,0.10817988078187812
8726,2014-10-20,44.33669662475586,44.41427612304688,43.51435089111328,43.73933410644531,3449106.0,0.011862611426911362,1.391759475639836,0.8191486022765316,53.22977707998705,38.29405109965768,-1.293150919233888,-0.6331055626027151,1.6854677943123022,2.792985239498563,36.800804718835025,0.8999252319336009,-1.258721632012609,0.8173011779785142,-1.22384606584464,2.8584484218016684,-0.20327244393306643,1.8378747998900948,-3.5624520874023418,97.90795065162426,52.59420678872584,1.0205736219115789,10,-1.6330490112304688,-0.5003890991210938,2.5213327407836914,3.2660961151123047,5.1900672912597585,0,0.09396323490124736,-1.4333316942846372,43.81691360473633,-1.2072483153080853,42.598915100097656,1.6099277424394598,41.84639358520508,0.09396323490124736
8727,2014-10-21,45.25989151000977,45.87276840209961,44.81768798828125,44.87975311279297,4844707.0,0.0208223651181636,-3.1845965307774358,0.6363613142182181,61.159657682231284,41.00699019590673,-2.1519792866094463,-1.6191520335558138,0.7277191531901153,1.8704397047249017,36.52587566554718,1.53607177734375,-1.1452328497089042,1.7276954650878977,-0.35542952713414877,3.8108204573099442,0.686132968976878,2.7692579611989174,-4.340045709228519,88.13815853590121,37.51458932803703,1.0415624961110224,10,-1.970520019531257,-1.423583984375007,1.6136531829833913,2.3429012298583913,3.9953460693359304,1,0.07576280010575998,1.391759475639836,44.33669662475586,-1.4333316942846372,43.81691360473633,-1.2072483153080853,42.598915100097656,0.07576280010575998
8728,2014-10-22,44.79441452026367,46.62528991699219,44.06516647338867,44.33669662475586,9342285.0,-0.010284536135999223,-4.116265418451827,1.2040822470421546,58.027524746445515,43.71895275558766,-1.8656706664677927,-1.2089366963822954,1.1542717937047087,2.334856914371642,36.060296857398086,2.5601234436035156,-1.0428459696556374,1.2579515457153292,-0.835646783022824,3.3515498744534824,0.21115238134625258,2.304750710084406,-3.577393363403317,66.80733436102358,13.869093620136603,1.0467991643690753,10,-1.1287822723388672,-0.9581069946289062,2.1159801483154297,2.808378219604492,4.127231597900391,2,0.08590228030671598,-3.1845965307774358,45.25989151000977,1.391759475639836,44.33669662475586,-1.4333316942846372,43.81691360473633,0.08590228030671598
8729,2014-10-23,46.55546951293945,47.199378967285156,45.19007110595703,45.19782638549805,3553773.0,0.03931416475773175,-1.9265593225989266,2.966113277994466,62.34568151051519,46.946051492864925,-3.486182090697241,-2.9205413373485243,-0.6400520562616947,0.5871835030683386,35.08205070684481,2.4049644470214844,-0.8215265918024812,2.892551994323732,0.4057637713350175,5.379340217312446,1.6491578828293783,4.1359461058180855,-4.905786855268552,84.71455647428822,31.59836011947357,1.2433941114943556,10,-2.602792739868164,-2.602792739868164,0.35492515563964844,1.047323226928711,1.6369285583496094,3,0.05015831796776804,-4.116265418451827,44.79441452026367,-3.1845965307774358,45.25989151000977,1.391759475639836,44.33669662475586,0.05015831796776804
8730,2014-10-24,46.74941635131836,46.8037223815918,46.03568649291992,46.72614288330078,2236157.0,0.004165930242095328,10.64700778063807,0.017142552079528403,62.31983395767944,50.4635873045011,-3.352866530116252,-3.1037599654938575,-0.8662001556500769,0.3982198231398826,34.079505212758086,0.768035888671875,-0.7490427160809503,2.978663444519043,0.1575422188616784,5.7997846701764075,1.5681028316903607,4.389224057347725,-4.544764062686035,87.7894385967818,36.32468501627694,1.4105606128286818,10,-2.7967395782470703,-2.7967395782470703,0.1609783172607422,0.8533763885498047,2.172229766845703,4,0.05326917925212893,-1.9265593225989266,46.55546951293945,-4.116265418451827,44.79441452026367,-3.1845965307774358,45.25989151000977,0.05326917925212893
8731,2014-10-27,46.687355041503906,46.85027313232422,46.22963333129883,46.56322860717773,2564466.0,-0.001327531221952949,1.7586282904497479,5.333387969185685,65.18306227834444,53.849320702396696,-2.779159249125165,-3.018020066163743,-0.829972165608396,0.4572739372890311,32.94323755788958,0.6206398010253906,-0.5235548451523613,2.803335952758786,-0.29606172660252383,5.902733632120096,1.2536371130781347,4.353034792439438,-3.983230085006298,83.66339465564772,31.192411724042238,1.5496988396806544,10,-2.734678268432617,-2.734678268432617,0.0756387710571289,0.9154376983642578,2.8161354064941406,0,0.059654329138208784,10.64700778063807,46.74941635131836,-1.9265593225989266,46.55546951293945,-4.116265418451827,44.79441452026367,0.059654329138208784
8732,2014-10-28,48.09930038452149,48.1768798828125,46.93560791015625,47.01318740844727,2734485.0,0.030242564432326535,1.0000000000000229,8.750053781615406,65.60284232067058,57.01913531373502,-3.607216749090753,-4.30613555109047,-2.2926428433868153,-0.9639918074682399,31.88908468093131,1.4895248413085938,-0.16579737319418797,3.996507072448736,0.3715801690496363,7.621433975847836,2.1840436207491862,5.808970524148286,-4.945650026945131,98.11320754716999,49.44254141563093,1.8124634516995486,10,-3.456167221069343,-3.6578731536865305,-1.778510093688972,-0.4965076446533274,0.9930191040038991,1,0.02967742815555563,1.7586282904497479,46.687355041503906,10.64700778063807,46.74941635131836,-1.9265593225989266,46.55546951293945,0.02967742815555563
8733,2014-10-29,47.69588851928711,48.23894500732422,47.09852600097656,48.08378601074219,2065236.0,-0.008387063055166677,2.2666677593657973,-0.35714285714285715,71.9284742272219,60.740761038191664,-2.5555366469364174,-3.7304361307503626,-1.9299335418565278,-0.5790299053209509,30.161180307644464,1.1404190063476562,0.3296649255216124,3.3622961044311523,-0.5637068893111774,7.288299098173482,1.3992946075599875,5.325297601302317,-3.9394506186824145,82.1882929368253,27.115105889621432,1.9630014968711655,10,-2.083009719848633,-3.223428726196289,-1.4681921005249023,-0.17067527770996094,1.644683837890618,2,0.03269357398443318,1.0000000000000229,48.09930038452149,1.7586282904497479,46.687355041503906,10.64700778063807,46.74941635131836,0.03269357398443318
8734,2014-10-30,47.88983535766602,48.10705947875977,47.28471755981445,47.54848861694336,1945359.0,0.004066321949332874,1.1199980331415442,-0.8799921325662768,79.56450690954243,64.37348452362642,-2.1456808416214628,-3.7442497987881893,-2.1734226074705134,-0.7960605087491004,28.029558667623817,0.8223419189453196,0.8031261223634161,3.3200134277343807,-0.8696948474885176,7.509721702957279,1.2251592901229316,5.41486756534583,-3.5058464621205943,84.15484849481741,21.44344062025008,2.0948541376114505,10,-2.0131874084472727,-3.4173755645752024,-1.7513570785522532,-0.4538402557373118,0.6516685485839773,3,0.021545506531645886,2.2666677593657973,47.69588851928711,1.0000000000000229,48.09930038452149,1.7586282904497479,46.687355041503906,0.021545506531645886
8735,2014-10-31,48.58029556274414,48.73545455932617,48.19239807128906,48.39410400390625,3052352.0,0.014417677570227605,1.1874966386748311,0.5454616570930353,88.57632835316599,68.3008791095352,-2.334942058968295,-4.274427039325559,-2.9076737246629776,-1.4964094909401524,27.00741853306984,0.8456192016601491,1.314391500728668,3.7695892333984347,-0.764530797647474,8.303709264444343,1.5025292178754839,6.036649248921385,-3.656612811549678,93.80805801919968,22.470816240105393,2.2670600155229534,10,-2.1799850463867188,-3.8595809936523438,-2.810318946838379,-1.5128021240234375,0.26377105712890625,4,-0.007984667177540872,1.1199980331415442,47.88983535766602,2.2666677593657973,47.69588851928711,1.0000000000000229,48.09930038452149,-0.007984667177540872
8736,2014-11-03,47.95190048217773,48.61908340454102,47.75795364379883,48.55702209472656,3029408.0,-0.01293518438468133,1.3617046875244938,-3.2499948779938506,82.12802570160292,70.63069777835426,-1.2737491337370344,-3.5120386598934346,-2.31776900167673,-0.87955189210372,26.42160988426092,0.8611297607421946,1.79170711872343,2.94181480407714,-1.7823078060274113,7.665937414181691,0.5797534990248607,5.303876109129419,-2.4183342416821887,56.465509019348126,-21.15081280280274,2.3620613050522774,11,-1.5515899658203054,-3.2311859130859304,-2.1819238662719656,-0.8844070434570241,0.37238311767579546,0,0.020223299311082688,1.1874966386748311,48.58029556274414,1.1199980331415442,47.88983535766602,2.2666677593657973,47.69588851928711,0.020223299311082688
8737,2014-11-04,47.58727645874024,47.95190048217773,47.33126449584961,47.85104751586914,2047448.0,-0.007603953540339936,1.6666666666667176,0.4358975975388947,79.93528937179846,73.06489384783791,-0.6082287303287757,-2.9703749477560493,-2.005669591285084,-0.532047250423993,25.330132379282876,0.6206359863281179,2.1229553247587845,2.368114089965829,-2.4266434214663732,7.162871601398031,-0.029264665750268648,4.765492845681926,-1.541408087231801,29.857775727026777,-51.639901368534524,2.397378755716101,11,-0.6245136260986399,-2.8665618896484446,-1.8172998428344798,-0.5197830200195384,1.3653984069824148,1,0.040267359930111324,1.3617046875244938,47.95190048217773,1.1874966386748311,48.58029556274414,1.1199980331415442,47.88983535766602,0.040267359930111324
8738,2014-11-05,48.25445938110352,48.41737747192383,47.04421997070313,47.94414138793945,4273422.0,0.014020195565126459,3.3170588376387964,-1.1764671853759299,79.75511393536094,74.99927522837635,-0.8191295804682568,-3.5378840850639506,-2.6989493467151178,-1.219332836216111,24.868145160667297,1.373157501220696,2.3879218643191535,2.8568641662597756,-2.116599365179738,7.830327697699289,0.3701324005400224,5.343595931979529,-1.778257219544244,71.5595233530398,-10.95656338330916,2.4867317657197563,11,-0.8688888549804759,-3.533744812011726,-2.662916183471687,-1.3188514709472727,-0.10085296630860086,2,0.01736337155504386,1.6666666666667176,47.58727645874024,1.3617046875244938,47.95190048217773,1.1874966386748311,48.58029556274414,0.01736337155504386
8739,2014-11-06,48.99922561645508,49.03025436401367,48.08378601074219,48.19239807128906,2391868.0,0.015434143183939764,1.1785813068274116,2.600002458572985,78.69417622145072,76.8186465910176,-1.3195603494365855,-4.0426628873004375,-3.4604457871906504,-1.9823047683408248,24.525620702543556,0.9464683532714844,2.531266829267736,3.3176893234252915,-1.8027019101137256,8.438080556964309,0.7574937066557865,5.877884940194797,-2.1615430712530994,98.43765306063649,16.309230370955774,2.5601956167695072,11,-1.3692817687988281,-4.131111145019531,-3.8304901123046875,-2.4864253997802734,-1.225757598876946,3,0.006966370109490416,3.3170588376387964,48.25445938110352,1.6666666666667176,47.58727645874024,1.3617046875244938,47.95190048217773,0.006966370109490416
8740,2014-11-07,49.270751953125,49.47245788574219,48.92940139770508,48.99922561645508,1889416.0,0.0055414413851213595,-1.6414873778841603,0.3365357792959977,78.09188553120191,78.25296028577954,-1.3363554682675343,-3.9780143761986224,-3.7343874034084763,-2.2762169419984133,23.57689442386206,0.5430564880371094,2.777624839307201,3.246314239501956,-1.8709040609756755,8.363532539979587,0.6877050892631402,5.804923389740772,-2.226531982421868,91.69332084933104,11.083333373545386,2.558609150238816,11,-1.0667190551757812,-4.181535720825195,-4.703256607055664,-3.0023269653320312,-2.117919921875,4,-0.014800830471773385,1.1785813068274116,48.99922561645508,3.3170588376387964,48.25445938110352,1.6666666666667176,47.58727645874024,-0.014800830471773385
8741,2014-11-10,49.20093154907226,49.54228210449219,49.13886642456055,49.270751953125,2099008.0,-0.001417076080331925,-3.1599826918159826,-0.2571404487278813,74.85325532610983,79.28078395305056,-0.9750221622231621,-3.485031921545712,-3.6595901024709434,-2.231397648762332,22.00106856657928,0.4034156799316406,2.841677764127496,2.794414710998531,-2.0530814879775505,7.641910909974612,0.37066661151048663,5.218162810486575,-1.6710639953613153,86.33538570547205,6.401813941203699,2.4237480994880416,11,-0.9076805114746023,-4.076803207397454,-4.798293113708482,-3.0372371673583913,-1.117145538330071,0,-0.007253214887675052,-1.6414873778841603,49.270751953125,1.1785813068274116,48.99922561645508,3.3170588376387964,48.25445938110352,-0.007253214887675052
8742,2014-11-11,48.91388702392578,49.46470260620117,48.8052749633789,49.39487838745117,1986993.0,-0.005834127853050597,1.1249930853058367,6.888979948641598,76.57660096521818,79.7972424794946,-0.6261202234456036,-2.793119309331246,-3.371301824203954,-1.9757365925692199,20.195281236645624,0.6594276428222727,2.8983735340938424,2.159426116943358,-2.328363023366016,6.647215257252732,-0.08446845321132912,4.403320687098045,-0.9815365600585864,74.8446977332282,-6.470450030253716,2.243894570154686,11,-0.620635986328125,-3.7897586822509766,-4.61986064910888,-2.8665637969970703,0.3646240234375,1,-0.012053906568166628,-3.1599826918159826,49.20093154907226,-1.6414873778841603,49.270751953125,1.1785813068274116,48.99922561645508,-0.012053906568166628
8743,2014-11-12,48.87509536743164,49.20869064331055,48.60356903076172,48.74321365356445,1888643.0,-0.0007930601891271705,-1.9434063793071457,-0.2741872804130416,69.2406707067025,78.65014956806795,-0.4497649429111661,-2.319687503483017,-3.3241885282974835,-1.9579717976240687,17.597319283180106,0.6051216125488281,2.941450381667515,1.7691993713378906,-2.167243779795413,5.705642522471194,-0.19902220422876127,3.7374209469045425,-0.6207585754394458,54.255157766990294,-25.529930336251823,1.9682215755666521,11,-0.5818443298339844,-3.750967025756836,-4.678043365478516,-3.149726867675774,0.7680397033691406,2,0.0015873012156353283,1.1249930853058367,48.91388702392578,-3.1599826918159826,49.20093154907226,-1.6414873778841603,49.270751953125,0.0015873012156353283
8744,2014-11-13,48.51047134399414,48.98370742797852,48.35531234741211,48.98370742797852,1668739.0,-0.007460323518477918,1.655736119171937,-3.5883373828532297,64.20526227040493,75.94225333665004,0.013582976638772948,-1.5699699003163374,-2.9543078289856197,-1.6055598650121752,15.713134217473005,0.6283950805664134,2.868226251776207,1.1089975357055692,-2.24758774321964,4.465582814630778,-0.5692951037570353,2.787290175168174,1.0318107604980469,13.07185761528746,-62.986704433858435,1.6782926394626059,11,-0.21722030639648438,-3.386343002319336,-4.30178165435791,-2.8820762634277344,1.2878227233886719,3,-0.0073564514900018585,-1.9434063793071457,48.87509536743164,1.1249930853058367,48.91388702392578,-3.1599826918159826,49.20093154907226,-0.0073564514900018585
8745,2014-11-14,48.55702209472656,48.83630752563477,48.42513656616211,48.42513656616211,1398565.0,0.0009596021115179099,-5.2352702976312075,-0.27868865673566356,65.11919598237972,74.05238336784745,-0.040919408536758795,-1.3103794914218128,-3.0019554528605497,-1.6677682753330743,15.44614648848257,0.41117095947266336,2.7670204235379003,0.9185428619384766,-2.0150895569818914,3.8521752808588445,-0.5482733475217074,2.3853590713986605,0.9615206146240212,16.993672004807863,-55.70275776684409,1.4668162094601829,11,-0.26377105712890625,-3.432893753051758,-4.348332405090332,-3.2428245544433594,1.4584922790527344,4,-0.01613678193897161,1.655736119171937,48.51047134399414,-1.9434063793071457,48.87509536743164,1.1249930853058367,48.91388702392578,-0.01613678193897161
8746,2014-11-17,48.50271606445313,48.60356903076172,48.26997756958008,48.48719787597656,1973717.0,-0.0011183970501216223,2.071403484124754,0.11766407312069715,54.18008273759788,71.19069374182517,0.11145750573817992,-0.9781112703788395,-2.950400254009743,-1.6304617636794276,15.418930204483722,0.3335914611816406,2.5808429576126173,0.6559358596801843,-1.8511823041956958,3.1630540235560645,-0.5976232222577522,1.9094949416181208,0.9925620376586792,19.480507040455272,-47.935386864960186,1.2535590819379385,11,-0.20946502685547586,-3.3785877227783274,-4.294026374816902,-3.188518524169929,1.5283164978027273,0,-0.027831101899723154,-5.2352702976312075,48.55702209472656,1.655736119171937,48.51047134399414,-1.9434063793071457,48.87509536743164,-0.027831101899723154
8747,2014-11-18,48.68890762329102,49.03801345825195,48.37083053588867,48.611328125,1704445.0,0.0038387862360216296,-1.3888763684293197,4.999262536871325,60.774407708481775,69.08172638328304,0.10947867193954153,-0.9425635454166468,-3.1254810777756603,-1.8343530630883222,16.712253344730694,0.6671829223632812,2.2435958339519573,0.6706766128540096,-1.5434443347738593,2.8847975604818785,-0.4363838609599213,1.7777370866679405,0.7573584575195227,44.62812604133725,-20.05500986803684,1.1070604738139334,11,0.12412643432616477,-3.564779281616218,-4.8797521591186594,-3.774244308471687,1.4197044372558594,1,-0.012428325918311778,2.071403484124754,48.50271606445313,-5.2352702976312075,48.55702209472656,1.655736119171937,48.51047134399414,-0.012428325918311778
8748,2014-11-19,48.642356872558594,48.657875061035156,48.08378601074219,48.6268424987793,1639221.0,-0.0009560853386277879,23.66508235679751,0.19998033141562804,58.43476163884991,66.83068031854962,0.24232184117121847,-0.6249976366297076,-3.072133137647569,-1.80359887837119,17.943146588772944,0.6051216125488352,2.0064857606364725,0.4317287445068345,-1.1932267867433168,2.056684275756986,-0.38074902111824116,1.2442065101319102,0.7568576678027341,58.53644885966139,-3.5314787312270965,0.8124777656250749,11,0.17067718505859375,-3.518228530883789,-4.980602264404297,-3.727693557739258,1.4662551879882884,2,0.013078193897376078,-1.3888763684293197,48.68890762329102,2.071403484124754,48.50271606445313,-5.2352702976312075,48.55702209472656,0.013078193897376078
8749,2014-11-20,48.8906135559082,49.05353164672852,48.10705947875977,48.31652450561523,1535070.0,0.005103714114840896,1.1034462294942655,37.00368822227732,53.86099139976839,64.13835874839033,-0.025660109058257774,-0.726594165615218,-3.3205717309094496,-2.0708282891028205,18.881146968013983,0.94647216796875,1.8163635955427964,0.5632282257080092,-0.8871777086800066,2.013634160096025,-0.16197474148599866,1.2884311929020171,0.42967527267597916,83.1999150318821,24.108107956040882,0.7252029671940073,11,-0.07757949829101562,-3.564779281616211,-5.620635986328125,-4.367727279663086,0.9542274475097656,3,0.015391942546027604,23.66508235679751,48.642356872558594,-1.3888763684293197,48.68890762329102,2.071403484124754,48.50271606445313,0.015391942546027604
8750,2014-11-21,49.23971939086914,49.78277587890625,49.14662551879883,49.44142532348633,1483510.0,0.007140549270499896,-2.28002438928445,-0.3513495554640009,67.21986113689849,63.29020383847797,-0.42424470130034564,-0.9270997435507553,-3.6550521678848753,-2.4350874876846547,20.085591328340445,0.8921623229980469,1.5881931969869214,0.7878189086914062,-0.5119587571071094,2.087596574489922,0.13793007579214844,1.437707741590664,-1.1559333801269531,68.03650815034352,8.256718871336965,0.6498888328992589,11,-0.3064384460449219,-2.8549251556396484,-5.9697418212890625,-4.716833114624023,-0.062061309814453125,4,0.011343985778628385,1.1034462294942655,48.8906135559082,23.66508235679751,48.642356872558594,-1.3888763684293197,48.68890762329102,0.011343985778628385
8751,2014-11-24,49.47245788574219,49.56555557250977,49.2552375793457,49.44142532348633,1595395.0,0.004726641373106633,1.8570726139255964,-0.15385051819350934,76.12895789559389,63.240465719630826,-0.6866223934809099,-0.9913121206109707,-3.8629064109373488,-2.686610826061667,21.314053058151806,0.3258361816406321,1.3322336631545113,0.8813022613525376,-0.20107633925806567,1.963680861963141,0.34011296104723243,1.4224915616578429,-1.3653984069824148,81.73514751448202,17.41982325506295,0.5411893003053029,11,-0.5391769409179688,-2.823894500732422,-6.202480316162109,-4.94957160949707,-0.39565277099608664,0,0.010976945784487047,-2.28002438928445,49.23971939086914,1.1034462294942655,48.8906135559082,23.66508235679751,48.642356872558594,0.010976945784487047
8752,2014-11-25,49.52676391601562,49.76726150512695,49.2862663269043,49.49573135375977,1885291.0,0.0010977022891980326,-1.1379339578652876,0.999999999999542,71.24346028272203,63.462997894744106,-0.7206313846482288,-0.9836238187568611,-3.9034389608634186,-2.75016233480428,21.610674026795206,0.48099517822265625,1.0618066705840477,0.8642351150512653,-0.26865964089312655,1.997129870995657,0.29778773707906936,1.4306824930234612,-1.3861901092529152,84.93151915218424,20.643050450987104,0.5664473779721962,11,-0.5934829711913991,-2.602792739868157,-6.25678634643554,-5.003877639770501,-1.303333282470696,1,0.01018174026260521,1.8570726139255964,49.47245788574219,-2.28002438928445,49.23971939086914,1.1034462294942655,48.8906135559082,0.01018174026260521
8753,2014-11-26,49.2552375793457,49.59658813476562,49.15438461303711,49.52676391601562,1341849.0,-0.005482416277597935,1.1509272917884743,-8.749723417336291,55.07690399029285,62.44873586362054,-0.43528612084519835,-0.621130805941462,-3.6162584578518135,-2.4776625185951175,21.80924417309102,0.4422035217285085,0.8403792449599976,0.5147413253784165,-0.55066907693746,1.5801517276942931,-0.017963875779521743,1.0474465265363548,-1.0818197311401292,68.51864077272062,8.196630219704687,0.5327052011579395,11,-0.3219566345214844,-2.331266403198242,-5.6923980712890625,-4.732351303100586,-2.04034423828125,2,0.017325558116057627,-1.1379339578652876,49.52676391601562,1.8570726139255964,49.47245788574219,-2.28002438928445,49.23971939086914,0.017325558116057627
8754,2014-11-28,48.92164611816406,49.17765808105469,48.71993637084961,49.13886642456055,825476.0,-0.006772710427886075,2.1052652010196558,0.7999971901825186,43.24329911521147,60.0180806561574,-0.04161177468057531,-0.2174225932280649,-3.2773191542629903,-2.1473810691528854,21.796300876727052,0.5353012084960938,0.6115396245074578,0.12955932617187216,-0.8596116649538459,1.1187303172975902,-0.36502616939098687,0.6241448217347312,-0.7160411093444736,18.978382510758497,-35.83143036446292,0.49458549556285886,11,0.01163482666015625,-1.4352226257324219,-5.170676231384277,-4.398759841918945,-1.4507369995117188,4,0.024262592054156373,1.1509272917884743,49.2552375793457,-1.1379339578652876,49.52676391601562,1.8570726139255964,49.47245788574219,0.024262592054156373
8755,2014-12-01,48.19239807128906,48.83630752563477,47.82001495361328,48.76648712158203,1812334.0,-0.014906449490959317,1.847835382148547,2.6428885025376254,34.44980466751129,57.825827537258895,0.7045679528184579,0.5072838401568873,-2.529328202596062,-1.418532620628227,20.91899986719062,1.1016311645507812,0.4709501498340529,-0.5802938461303739,-1.601637568855267,0.4410498765945192,-1.0909657074928205,-0.06962198476792736,1.5903778076171875,19.123573097937346,-30.38903586898393,0.5106718613624482,12,0.6089973449707031,-0.28316688537597656,-4.239721298217773,-3.6695117950439453,0.24049758911132812,0,0.03428845623503762,2.1052652010196558,48.92164611816406,1.1509272917884743,49.2552375793457,-1.1379339578652876,49.52676391601562,0.03428845623503762
8756,2014-12-02,48.92164611816406,49.09231948852539,48.37858963012695,48.51823043823242,1710116.0,0.015132014094759283,-1.0909116307657922,-0.7027057557111911,50.10527841326695,56.64036872667947,0.04581212286781522,-0.15345602743347797,-3.204212249598811,-2.148403172849413,20.598551759073107,0.8999214172363281,0.4060253083502161,0.10046691894531534,-0.8461500706369876,1.0470839085276182,-0.37284157584583255,0.5737754137364632,0.8218745422363298,56.57378947182829,9.84146134953211,0.47330849479115134,12,-0.12025070190429688,-0.9154415130615234,-4.968969345092773,-4.398759841918945,-1.0162925720214844,1,0.005233101974374765,1.847835382148547,48.19239807128906,2.1052652010196558,48.92164611816406,1.1509272917884743,49.2552375793457,0.005233101974374765
8757,2014-12-03,49.50349044799805,50.0,48.859580993652344,48.92164611816406,2112027.0,0.011893392312037454,-2.2307650742703995,1.4422947812355205,57.43119613702311,56.52886144869871,-0.45631897618793005,-0.6159624634282039,-3.719058763280607,-2.738393721603323,21.037354677264503,1.1404190063476562,0.3455266787659568,0.5865005493164048,-0.21031370734723964,1.3833148059800493,0.18809342098457904,0.9849076776482306,-1.6834754943847656,77.22417624722208,30.144539595800524,0.39840712833182335,12,-0.5934829711914062,-1.0356864929199219,-5.550813674926758,-4.98060417175293,-1.2490310668945241,2,-0.00861929794021632,-1.0909116307657922,48.92164611816406,1.847835382148547,48.19239807128906,2.1052652010196558,48.92164611816406,-0.00861929794021632
8758,2014-12-04,49.09231948852539,49.44918441772461,48.92940139770508,49.29402542114258,1993567.0,-0.008305898346795959,1.0303075455954225,-0.34666649183423265,56.805822036999054,56.85606485283546,0.028375441542991098,-0.14630376312103976,-3.234782624473361,-2.3299147802858187,21.12994657581349,0.5740890502929688,0.37289261951700325,0.13343658447265483,-0.6024881626210572,0.8693613315663669,-0.23452578907419763,0.5013989580195073,-1.2287048339843736,58.362993682957985,6.693198934853818,0.3679623735468549,12,-0.18231201171875,-0.5702095031738281,-4.550039291381836,-4.569433212280273,-1.0783538818359375,3,-0.01769907928639547,-2.2307650742703995,49.50349044799805,-1.0909116307657922,48.92164611816406,1.847835382148547,48.19239807128906,-0.01769907928639547
8759,2014-12-05,49.34057235717773,49.5500373840332,49.022499084472656,49.09231948852539,1758969.0,0.0050568575948088945,-1.7200149482711145,-1.2307663212042919,58.75213580525714,55.91520648265308,-0.1668886747414149,-0.38754207441299826,-3.3835295817678315,-2.590963540081198,20.806466198536565,0.5275382995605469,0.3594200415457536,0.3646221160888601,-0.39081617187678575,1.120060404054506,-0.013097027893962832,0.742341260071683,-1.4342299957275273,69.75081806568991,13.129011955333965,0.3777191439828222,12,-0.43056488037108664,-0.8184623718261648,-4.297903060913079,-4.81768608093261,-1.6834716796874858,4,-0.04308176647659101,1.0303075455954225,49.09231948852539,-2.2307650742703995,49.50349044799805,-1.0909116307657922,48.92164611816406,-0.04308176647659101
8760,2014-12-08,48.54150390625,49.3560905456543,48.440650939941406,49.20093154907226,1667708.0,-0.016194957065825077,-1.1261268444810646,-2.656274009650006,50.371452786626456,53.05326147054559,0.5841521798702516,0.3732272715744358,-2.5104461687997457,-1.7916298018158727,19.89589533720039,0.9154396057128906,0.3470105669057659,-0.39798393249511577,-1.1638351913304277,0.36786732634019614,-0.7809095619127717,-0.015058303077459811,-0.5932883920288035,10.047689292612748,-49.15423795782567,0.3829256294176548,12,0.3685035705566406,-0.0193939208984375,-3.366950035095215,-4.018617630004883,-0.7913093566894531,0,-0.02205524554132754,-1.7200149482711145,49.34057235717773,1.0303075455954225,49.09231948852539,-2.2307650742703995,49.50349044799805,-0.02205524554132754
8761,2014-12-09,48.84406661987305,48.9061279296875,47.94414138793945,48.293251037597656,2412364.0,0.006233072510637427,1.850591473512273,-0.8352934370751832,51.45348795656897,50.85437565652858,0.20459336849559406,0.04485822857004962,-2.728449809409284,-2.1060388250031252,18.683024566363322,0.9619865417480469,0.35184242647581243,-0.07757797241210795,-0.8343569475971506,0.6792010027729347,-0.4559674600046293,0.3008115151804134,1.1559333801269531,43.773692736175875,-16.55824531833761,0.37838948759252033,12,0.06594085693359375,-0.3219566345214844,-3.2835540771484375,-4.12335205078125,-1.0395660400390696,1,-0.008418032893791949,-1.1261268444810646,48.54150390625,-1.7200149482711145,49.34057235717773,1.0303075455954225,49.09231948852539,-0.008418032893791949
8762,2014-12-10,48.32428359985352,48.66563034057617,48.09154510498047,48.57253646850586,3143355.0,-0.010641681907133438,1.6428709411165552,-0.4507005187231939,47.263039794753475,49.98616852369088,0.5988412045049714,0.5462092551845785,-2.105895199870851,-1.5969093921268254,17.819492384864898,0.7525215148925781,0.2547203471733184,-0.5678808212280231,-1.3704807868159534,0.23471914435990726,-0.9691808040219883,-0.1665808384340579,1.6345992279052695,23.67165824180045,-35.363616795572035,0.40129998279396656,12,0.5857238769531179,0.19782638549803977,-2.7637710571289134,-3.603569030761726,0.06206130981444602,2,-0.008669141526853719,1.850591473512273,48.84406661987305,-1.1261268444810646,48.54150390625,-1.7200149482711145,49.34057235717773,-0.008669141526853719
8763,2014-12-11,48.952674865722656,49.32505798339844,48.51047134399414,48.51047134399414,2983519.0,0.01300363335072885,-2.6842159746724064,-1.7812624850180294,50.50123514148517,50.792605859943514,-0.08602889398564884,-0.08018296926159962,-2.6013356850806844,-2.265234538115493,17.398383856500523,1.0007743835449148,0.1104773770012315,0.05663146972656108,-0.7463709331024759,0.8596338725555981,-0.3448697316879574,0.4581326711410796,0.9659131332397521,62.80191744897571,6.541443086284993,0.4015012014145175,12,-0.042667388916015625,-0.43056488037109375,-3.110936164855957,-4.231960296630859,0.0155181884765625,3,-0.014263071150541595,1.6428709411165552,48.32428359985352,1.850591473512273,48.84406661987305,-1.1261268444810646,48.54150390625,-0.014263071150541595
8764,2014-12-12,48.15360641479492,48.72769546508789,48.130332946777344,48.37083053588867,2716310.0,-0.016323284746330602,-3.529401556127614,-0.49123109704022566,41.82242426957923,51.61178581572884,0.6622819814607155,0.7281098164763549,-1.678611680430123,-1.507807368769818,17.09728022313974,0.8223419189453125,-0.02943453127883089,-0.7245937347412124,-1.5779512293833733,0.12876375990094857,-1.1512724820622964,-0.29791498742012834,1.7254926519470288,14.835167804092572,-38.28601418832343,0.42667874732108113,12,0.8184642791748047,0.7564010620117188,-2.1004638671875,-3.432891845703125,2.071372985839851,4,-0.0028999034236938392,-2.6842159746724064,48.952674865722656,1.6428709411165552,48.32428359985352,1.850591473512273,48.84406661987305,-0.0028999034236938392
8765,2014-12-15,47.77346801757813,48.59580993652344,47.470909118652344,48.27773666381836,1997821.0,-0.007894287168073721,-1.0279692867384869,2.3214210452373933,37.48571216632215,50.20961178829052,1.091532052222881,1.1030926093277884,-1.195943186964918,-1.1575742498678991,16.679582678547188,1.1249008178710938,-0.10527144158038482,-1.065554428100576,-2.0438042299935972,-0.08730462620755475,-1.5546793290470902,-0.5764295271540618,2.0669318955877714,16.317939981977695,-31.81298059370433,0.4891249009465116,12,0.9619865417480398,0.9619865417480398,-1.5244388580322337,-2.9053535461425852,2.3894500732421804,0,-0.0024358152111768616,-3.529401556127614,48.15360641479492,-2.6842159746724064,48.952674865722656,1.6428709411165552,48.32428359985352,-0.0024358152111768616
8766,2014-12-16,47.15283203125,48.35531234741211,47.11404037475586,47.54848861694336,2487770.0,-0.012991227392153526,-4.245846667257792,0.7846146863251012,33.86075128660241,47.59067347157711,1.6035008682612002,1.704820453977355,-0.48437758023808897,-0.5708800047415323,16.566684844549098,1.24127197265625,-0.14108805207476394,-1.6186962127685547,-2.848556880298041,-0.3888355452390684,-2.2336265465332943,-1.003765879003815,2.5927882501353636,1.7544707171263187,-39.997952746075114,0.6149303337647422,12,1.1792068481445312,1.4041881561279297,-0.5062074661254883,-2.0636157989501953,3.5298690795898438,1,0.012668645605732776,-1.0279692867384869,47.77346801757813,-3.529401556127614,48.15360641479492,-2.6842159746724064,48.952674865722656,0.012668645605732776
8767,2014-12-17,48.08378601074219,48.22343063354492,46.98991394042969,47.26144409179688,2524635.0,0.01974333119324001,1.2394368148040418,-2.0784234325436817,42.69117973963387,46.02237988298098,0.5028651307074483,0.765453030383128,-1.2937022375872758,-1.51955834623773,16.087191443630715,1.2335166931152344,-0.059598931905426866,-0.6574861526489286,-1.9250990436215858,0.6101267383237285,-1.2912925981352572,-0.02367970716260004,1.5039394762454066,46.843879871402805,8.127018377601232,0.633806445486329,12,0.1861896514892578,0.41117095947265625,-1.375096321105957,-2.959657669067383,2.1567115783691406,2,-0.0058083078326198745,-4.245846667257792,47.15283203125,-1.0279692867384869,47.77346801757813,-3.529401556127614,48.15360641479492,-0.0058083078326198745
8768,2014-12-18,49.27851104736328,49.29402542114258,48.31652450561523,48.859580993652344,1885678.0,0.024846733914716923,3.3448462960137317,0.509435362663059,52.01048590360329,45.273307671686105,-0.740547630792399,-0.3996600817865712,-2.391673876917494,-2.7128531844120474,15.867935182561116,1.2102394104003906,-0.06432481120320688,0.5054311752319336,-0.7834776552742824,1.7943400057381496,-0.1390232400211744,1.1498855904850416,0.10138951589968315,99.32666566226662,55.712430442732966,0.6444544152531089,12,-1.105508804321289,-0.7835540771484375,-2.569821357727051,-4.154382705688477,0.256011962890625,3,-0.018104567665159776,1.2394368148040418,48.08378601074219,-4.245846667257792,47.15283203125,-1.0279692867384869,47.77346801757813,-0.018104567665159776
8769,2014-12-19,49.64313507080078,49.77502059936523,49.24747848510742,49.48021697998047,2947943.0,0.007399250011572933,1.4727233715379466,0.38889091240211254,58.52325089378245,46.17906301692567,-1.1820442609061956,-0.7431164201250766,-2.609295088483684,-3.0708153799147553,15.42381803079858,0.5275421142578054,-0.14577265092420788,0.8324291229248075,-0.51359627949725,2.178454525346865,0.1594164217137788,1.5054418241358363,-2.6532211303710938,95.26461479881519,46.5468228491571,0.6730127012110289,12,-1.2606678009033203,-1.1481781005859375,-2.934445381164551,-4.519006729125977,0.5197830200195312,4,-0.013595878174071041,3.3448462960137317,49.27851104736328,1.2394368148040418,48.08378601074219,-4.245846667257792,47.15283203125,-0.013595878174071041
8770,2014-12-22,49.79829406738281,49.97672653198242,49.60434341430664,49.681922912597656,1774180.0,0.003125487468926824,-1.7428491149199212,0.7142924042333989,55.522972168842315,46.63122792940048,-1.2741723432437837,-0.9004492787363034,-2.583355699852966,-3.191833981708996,14.401447328292772,0.37238311767578125,-0.19433273598868794,0.9596593856811495,-0.445717754178915,2.365036525541214,0.25697081575111724,1.6623479556111818,-2.7526779937744124,94.0259906127271,44.38924456806923,0.7026885699300321,12,-1.3149738311767578,-1.3033370971679688,-3.089604377746582,-4.674165725708008,1.714508056640625,0,0.008568272091301177,1.4727233715379466,49.64313507080078,3.3448462960137317,49.27851104736328,1.2394368148040418,48.08378601074219,0.008568272091301177
8771,2014-12-23,50.0155143737793,50.3801383972168,49.84484100341797,49.9146614074707,1555436.0,0.0043620029654543035,-3.451652813907747,0.8666491837671277,53.381144547053,47.31101734632265,-1.4614331148912498,-1.132988022527087,-2.5857086265100406,-3.377763620723215,13.448566583671617,0.5818443298339844,-0.2723504462117319,1.1497268676757812,-0.3264147414262055,2.625868476777768,0.41165606312478786,1.8877976722267746,-2.852653881835934,89.24484121670659,41.317397217524686,0.7380708045509944,12,-1.3304882049560547,-1.3304882049560547,-3.3068246841430664,-4.891386032104492,1.31109619140625,1,0.002947159874022942,-1.7428491149199212,49.79829406738281,1.4727233715379466,49.64313507080078,3.3448462960137317,49.27851104736328,0.002947159874022942
8772,2014-12-24,50.03103256225586,50.22497940063477,49.83708190917969,49.96896743774414,488789.0,0.0003102674974126973,-1.3809356560832131,0.6154020727740374,56.54055025271482,47.9820523586815,-1.3515149064944723,-1.1687110693384,-2.394504158423743,-3.3635651805104487,12.273585279159244,0.38789749145508523,-0.24392212789871337,1.1400316238403292,-0.3995112762732802,2.6795745239539386,0.37026017378352094,1.9098030738971374,-2.6751353959960937,83.08279294001085,34.96861564372038,0.7697714500568051,12,-1.3460063934326172,-1.3460063934326172,-3.322342872619629,-4.906904220581055,2.2963523864746094,2,0.013025286811202408,-3.451652813907747,50.0155143737793,-1.7428491149199212,49.79829406738281,1.4727233715379466,49.64313507080078,0.013025286811202408
8773,2014-12-26,50.10861206054688,50.42668533325195,50.03103256225586,50.2792854309082,951411.0,0.0015506275668903946,-1.428566411051923,-2.74990780577739,55.48174693195672,49.49975487672344,-1.3945309421402712,-1.2427988051450214,-2.2566959192041836,-3.4070829604811337,11.298260984899443,0.39565277099609375,-0.23970427505269498,1.1749423980712947,-0.4519312414440506,2.80181603758664,0.3615055783136185,1.988379217828971,-2.571260420429695,73.02650733367469,26.507058839575706,0.8134368197576736,12,-1.4003124237060618,-1.4003124237060618,-3.140030860900886,-4.984483718872077,1.7222633361816406,4,0.002631993247090625,-1.3809356560832131,50.03103256225586,-3.451652813907747,50.0155143737793,-1.7428491149199212,49.79829406738281,0.002631993247090625
8774,2014-12-29,50.10861206054688,50.48099136352539,49.86811447143555,50.02327346801758,1118852.0,0.0,-2.0980244699621093,-0.5000111754319929,62.62501843929791,52.29301112927631,-1.2159163491183662,-1.2114252597289337,-2.0611270823565846,-3.366605653635702,10.830270902696547,0.6128768920898438,-0.1612818905906508,1.1155941009521584,-0.5939340211213491,2.825122223025666,0.26083003991540465,1.9703581619889121,-2.340113724978913,57.52236649725069,6.125542685837971,0.8547640610367535,12,-1.373159408569343,-1.373159408569343,-3.140030860900886,-4.984483718872077,1.7455406188964773,0,-0.011456893868848295,-1.428566411051923,50.10861206054688,-1.3809356560832131,50.03103256225586,-3.451652813907747,50.0155143737793,-0.011456893868848295
8775,2014-12-30,49.84484100341797,50.14739990234375,49.60434341430664,50.0,1459406.0,-0.005263986494181805,1.4138053817589908,-1.8181574359660548,58.1132007785793,54.987727739495966,-0.7011554876714143,-0.8616891197238346,-1.6400857650397782,-3.068063454500056,11.365759016451097,0.5430564880371094,-0.15408831861627448,0.7692008972167983,-0.9371274053089067,2.4755291997425033,-0.0839632540460542,1.6223650484796508,-1.8050933650542547,27.43377079997215,-23.897605624521326,0.853164151262852,12,-1.1093883514404297,-1.1093883514404297,-2.775406837463379,-4.720712661743164,1.8153610229492188,1,0.006381344207327944,-2.0980244699621093,50.10861206054688,-1.428566411051923,50.10861206054688,-1.3809356560832131,50.03103256225586,0.006381344207327944
8776,2014-12-31,49.17765808105469,50.13964462280274,49.14662551879883,50.100852966308594,875747.0,-0.013385195116131121,-1.015750348459051,5.949992624280867,56.75676002201233,56.550569993093575,0.31676545812742063,-0.18376472960856205,-0.8368994582504712,-2.3823948675698006,11.460354411661076,0.9930191040039134,-0.025458838954250496,0.08921737670898722,-1.6160875797252245,1.794522333143199,-0.7634351015081151,0.9418698549260895,-0.893786070174805,2.325641230888861,-50.33559664011139,0.852652478217105,12,0.221099853515625,-0.44220542907714844,-1.518620491027832,-3.9332828521728516,2.33514404296875,2,0.04748383989981719,1.4138053817589908,49.84484100341797,-2.0980244699621093,50.10861206054688,-1.428566411051923,50.10861206054688,0.04748383989981719
8777,2015-01-02,49.0768051147461,49.6508903503418,48.59580993652344,49.2552375793457,1423185.0,-0.0020507883100565616,1.176011266231595,0.19327713730836799,51.07241256574878,56.44633962222085,0.640664144374071,-0.12281368637046342,-0.6281728164988536,-2.2686576964269705,10.610830150097653,1.0550804138183594,0.18146103527054436,0.009698677062992545,-1.684382337724081,1.703779691850066,-0.8373418303305442,0.8567391844565293,-0.5732211686016697,25.514529866104237,-24.79556589400983,0.8470405073935378,1,0.4615955352783132,-0.3413524627685618,-1.2858829498291087,-3.832429885864265,2.893714904785149,4,0.045842540996285264,-1.015750348459051,49.17765808105469,1.4138053817589908,49.84484100341797,-2.0980244699621093,50.10861206054688,0.045842540996285264
8778,2015-01-05,48.22343063354492,48.86734008789063,48.01396560668945,48.642356872558594,2270960.0,-0.017388550033073935,-1.0370426017237546,2.347814003206935,50.59763245603954,55.565715351360524,1.4847765051196689,0.6979104293736711,0.34038918608817426,-1.4063634259145061,9.928693270595366,1.0628395080566477,0.476946346602368,-0.8002313613891587,-2.5356505932864124,0.9351878705080949,-1.6679409773377856,0.0674782545594681,2.2575607299804688,8.490589377717576,-44.39395813632197,0.8677096159486284,1,1.0240478515625,0.5120220184326172,-0.29480457305908203,-2.979055404663086,3.4910774230957102,0,0.08510291078981802,1.176011266231595,49.0768051147461,-1.015750348459051,49.17765808105469,1.4138053817589908,49.84484100341797,0.08510291078981802
8779,2015-01-06,47.21489334106445,48.37858963012695,46.82699966430664,48.26997756958008,2857584.0,-0.020913843731783732,1.4390156148809095,2.5185441499194128,45.683438603814466,54.47243384413521,2.36092063903007,1.6222031062917708,1.3979968737595527,-0.40161722260045707,9.482268841601748,1.5515899658203125,0.6212149146027031,-1.7024847030639663,-3.6081972166527194,0.2032278105247869,-2.655340959858343,-0.7496284462695897,3.2167575073242176,11.682136156788136,-43.93474043391063,0.9528562567943762,1,1.4391021728515625,1.4391021728515625,0.7137327194213867,-1.9705181121826172,5.25213623046875,1,0.09776538140878066,-1.0370426017237546,48.22343063354492,1.176011266231595,49.0768051147461,-1.015750348459051,49.17765808105469,0.09776538140878066
8780,2015-01-07,47.470909118652344,47.928627014160156,47.33902359008789,47.71916198730469,2210893.0,0.005422352132377295,-1.3030307545595423,0.2352919908599196,52.60483441672851,54.38617716298804,1.9445354042460608,1.3511423998595262,1.1887856994420716,-0.6602215782970546,9.768840377092488,0.7137336730957031,0.590415434718885,-1.3929391860961928,-3.4005273280171195,0.6146489558247339,-2.3967332570566597,-0.3891451151357259,2.8165556823730427,19.43792535611875,-41.21622058530029,1.0037940709604647,1,1.1830863952636719,1.1830863952636719,0.7389430999755859,-2.226533889770508,5.042667388916016,2,0.09233536163875034,1.4390156148809095,47.21489334106445,-1.0370426017237546,48.22343063354492,1.176011266231595,49.0768051147461,0.09233536163875034
8781,2015-01-08,48.43289566040039,48.45616912841797,47.82777404785156,47.85880661010742,2212955.0,0.020264759188487025,1.0250036878595663,-2.31251728694797,52.84451210604608,53.975506257802614,0.8207572013653319,0.37605298109844654,0.2877478657646009,-1.6153890732365568,10.431835234495855,0.985260009765625,0.48143374755533586,-0.4103940963745103,-2.427234981455136,1.6064467887061156,-1.4188145389148232,0.5980263461658026,1.7161505351562454,56.86820683375976,-5.304288770961804,1.0084204425403123,1,0.221099853515625,0.221099853515625,-0.07758235931396484,-3.1885204315185547,4.134986877441406,3,0.06663459456555887,-1.3030307545595423,47.470909118652344,1.4390156148809095,47.21489334106445,-1.0370426017237546,48.22343063354492,0.06663459456555887
8782,2015-01-09,47.90535354614258,48.58029556274414,47.80450057983398,48.58029556274414,1246334.0,-0.010892227422386824,1.298849275427869,-1.1756747777320027,37.44682691187725,51.971626255571564,1.1343512583638855,0.9176490330189111,0.8258470503991049,-1.1042175006363806,11.078867461662789,0.7757949829101634,0.3740323965611978,-0.9169897079467759,-2.964987745287978,1.131008329394426,-1.9409887266173769,0.10700931072382502,2.110810788164059,52.85166481884127,-4.430186178611258,1.0239990186706016,1,0.7486419677734375,0.7486419677734375,0.4984464645385742,-2.660978317260742,4.778896331787109,4,0.07530366255216459,1.0250036878595663,48.43289566040039,-1.3030307545595423,47.470909118652344,1.4390156148809095,47.21489334106445,0.07530366255216459
8783,2015-01-12,48.25445938110352,48.85182189941406,47.66485595703125,48.82854843139648,2911078.0,0.007287407546730407,2.824998770713478,0.8505753622860549,37.26884023353278,49.15427312159767,0.5526966531643538,0.5413056443567044,0.5045777499217223,-1.4600260895804524,10.95590247648091,1.1869659423828125,0.2697366510246795,-0.5329730987548729,-2.5953700861963895,1.5294238886866438,-1.5641715924756312,0.49822539496588547,1.6341383664031142,70.49802654508838,17.276321550205125,1.031198493720757,1,0.23274040222167258,0.3995361328124929,0.4344463348388601,-2.901472091674812,4.476341247558587,0,0.07700968337618419,1.298849275427869,47.90535354614258,1.0250036878595663,48.43289566040039,-1.3030307545595423,47.470909118652344,0.07700968337618419
8784,2015-01-13,48.01396560668945,49.06904602050781,47.40884399414063,48.75096893310547,1723522.0,-0.004983866309944518,1.4180795355103866,1.2837787552992463,33.89357073350132,46.463203116589,0.5194431032896887,0.8124565539065856,0.7644349863154503,-1.2327803605574559,11.375614181485751,1.6602020263671804,0.11821332266754325,-0.7664848327636733,-2.838838027663705,1.3058683621363585,-1.8026614302136892,0.2696917646863426,1.752168217489185,39.01348356724695,-8.673041657782171,1.0361765974500146,1,0.4693565368652344,0.6400299072265625,0.7020931243896484,-2.660978317260742,5.368499755859375,1,0.07707221020368316,2.824998770713478,48.25445938110352,1.298849275427869,47.90535354614258,1.0250036878595663,48.43289566040039,0.07707221020368316
8785,2015-01-14,47.65710067749024,47.70364761352539,46.95888137817383,47.11404037475586,2033269.0,-0.007432523531226365,1.3414645846825455,-0.7368491881512097,29.235021865154934,43.40523221027152,0.5960194423927803,1.2228528382820443,1.1146568068642395,-0.89199245691524,12.25414810747173,1.055084228515625,-0.054307825846571234,-1.1175313949584904,-3.202404275233455,0.9673414853164743,-2.1599678350959692,-0.07509495482101158,1.9914677802935188,33.08838018175377,-8.955418199898943,1.0424364401374815,1,0.5818443298339773,0.9968948364257741,1.05895805358886,-2.3041133880615305,5.593482971191399,2,0.10092785389092751,1.4180795355103866,48.01396560668945,2.824998770713478,48.25445938110352,1.298849275427869,47.90535354614258,0.10092785389092751
8786,2015-01-15,47.75019454956055,48.23118591308594,47.26144409179688,47.882080078125,3549777.0,0.001953410315501447,1.3364536660462594,-0.24285613936498698,30.188680495637584,41.08481753581473,0.31195075266758465,1.2404025736154125,1.036122769587223,-0.9940961168848332,12.58804360299845,0.9697418212890554,-0.29455661008836387,-1.0543056488037124,-3.056840656372529,0.9482293587651043,-2.055573152588117,-0.05303814501930759,1.7855111564841266,37.50006779146261,0.6206817085641632,1.0012675037844068,1,0.1978282928466797,0.9038009643554688,0.9658641815185547,-2.397207260131836,5.585723876953125,3,0.09975628377940615,1.3414645846825455,47.65710067749024,1.4180795355103866,48.01396560668945,2.824998770713478,48.25445938110352,0.09975628377940615
8787,2015-01-16,47.80450057983398,47.86656188964844,46.66408157348633,47.564002990722656,3741838.0,0.0011372944295979792,5.595796323614032,-1.8235328146240748,29.905283434415225,38.78566764452313,0.06502712233071861,1.2270098038768467,1.0090625276748355,-1.0616470702081884,13.009006803763334,1.2024803161621094,-0.4999225089804469,-0.9860353469848704,-3.013471682426811,1.0414009884570703,-1.9997535147058372,0.027682820736096403,1.6228568845411715,47.41937070047096,14.488076665001621,1.0137181677209688,1,0.06206321716309304,0.7680358886718821,0.9115581512451243,-2.4515132904052663,5.1202468872070455,4,0.09964296039559972,1.3364536660462594,47.75019454956055,1.3414645846825455,47.65710067749024,1.4180795355103866,48.01396560668945,0.09964296039559972
8788,2015-01-20,48.38634490966797,48.65011596679688,47.65710067749024,48.2467041015625,3179705.0,0.012171329535433761,1.9767407288819134,0.5806328812752967,36.363619888947376,37.75013223176012,-0.5490120381069516,0.6059678765099221,0.440278226874284,-1.6437014343792953,13.408873366146363,0.9930152893066406,-0.6485504945483598,-0.35958271026611044,-2.3810630738660805,1.6618976533338596,-1.370322892066099,0.6511574715338782,0.8752160012538539,71.61283977876015,40.06576037556674,1.010740181799986,1,-0.5197811126708984,0.18619155883789062,0.3297138214111328,-3.033357620239258,4.321178436279304,1,0.08882474955042463,5.595796323614032,47.80450057983398,1.3364536660462594,47.75019454956055,1.3414645846825455,47.65710067749024,0.08882474955042463
8789,2015-01-21,48.96819305419922,49.09231948852539,47.9829330444336,48.14584732055664,2402825.0,0.012025048505265312,1.072460101692124,5.889007266568322,43.39181764121982,36.72646370114804,-0.9565962265915928,-0.030607096173639547,-0.1454892079738812,-2.221758995743656,13.247783644612673,1.1093864440917898,-0.7413003702559138,0.25601253509521626,-1.724522318985528,2.2365473891759606,-0.7342548919451559,1.2462799621355884,0.1375190964764741,94.88820953015326,60.22576080346157,0.9902674270403722,1,-1.0899925231933594,-0.3956565856933594,-0.2521343231201172,-3.615205764770508,3.1574859619140625,2,0.0768377867302219,1.9767407288819134,48.38634490966797,5.595796323614032,47.80450057983398,1.3364536660462594,47.75019454956055,0.0768377867302219
8790,2015-01-22,50.22497940063477,50.24049758911133,49.19317245483398,49.45694351196289,3498475.0,0.025665360881184984,1.6213527344943655,0.9339574065397886,57.25025417574441,37.215990597781186,-1.9910100649697071,-1.3215445155960381,-1.400425129470392,-3.461709948661884,13.254360985058527,1.2723045349121094,-0.739096986762263,1.4914646148681712,-0.5466860826030384,3.5296153123393808,0.4723892661325664,2.510539963603776,-3.5608978271484446,99.56609666188838,58.3011262548885,1.0190753487356052,1,-1.7726898193359446,-1.6524429321289134,-1.2839403152465891,-4.871992111206062,2.358417510986321,3,0.06286684433909695,1.072460101692124,48.96819305419922,1.9767407288819134,48.38634490966797,5.595796323614032,47.80450057983398,0.06286684433909695
8791,2015-01-23,50.16291809082031,50.89216232299805,49.92242050170898,50.03879165649414,4063830.0,-0.0012356662074345381,-4.434725443875356,0.16161540906742808,57.55939605120197,39.4507205021506,-1.8525533855565186,-1.3153105287134608,-1.334945536128501,-3.3789154314928,13.07886658982208,0.9697418212890696,-0.6140437752972048,1.4220331192016573,-0.6366001133175985,3.480666351720913,0.3927165029420294,2.451349735461285,-3.427308197021482,82.75235797561456,37.86356246525338,1.0293166162596263,1,-1.384796142578125,-1.384796142578125,-1.4274635314941406,-4.809930801391602,2.1644668579101562,4,0.06155275002684424,1.6213527344943655,50.22497940063477,1.072460101692124,48.96819305419922,1.9767407288819134,48.38634490966797,0.06155275002684424
8792,2015-01-26,50.682701110839844,50.7137336730957,49.6198616027832,50.17067337036133,2151857.0,0.010361897588941238,2.8107844114422407,4.125049940071913,67.95017365935365,42.85975754946403,-2.1645660432605567,-1.880166042091325,-1.835946152159977,-3.87498002486074,12.79074062454994,1.0938720703125,-0.5344422374610929,1.9092327117919936,-0.2533825057875916,4.071847929371579,0.827925103002201,2.990540320581786,-3.7808291198730473,93.52527911024322,42.21342413878824,1.0813076087897935,1,-1.9045791625976562,-1.9045791625976562,-2.2381715774536133,-5.329713821411133,1.2955780029296875,0,0.052349564200838694,-4.434725443875356,50.16291809082031,1.6213527344943655,50.22497940063477,1.072460101692124,48.96819305419922,0.052349564200838694
8793,2015-01-27,50.24049758911133,50.51202392578125,49.48021697998047,50.0,2187175.0,-0.008724939911182839,1.6336713679936514,0.46969640528962564,74.07411904114373,47.324262916979855,-1.5768377778805842,-1.5047233291175814,-1.3784608551570017,-3.407672504074,12.251559271406359,1.202484130859375,-0.5297300627708381,1.460434913635254,-0.7200523863063921,3.6409222135769,0.3701912636644309,2.550678563606077,-3.179013984863282,77.60009021329932,20.396479891510303,1.0902436499708226,1,-1.4623756408691406,-1.4623756408691406,-1.8580312728881836,-4.887510299682617,2.26531982421875,1,0.05342801139993991,2.8107844114422407,50.682701110839844,-4.434725443875356,50.16291809082031,1.6213527344943655,50.22497940063477,0.05342801139993991
8794,2015-01-28,49.534523010253906,50.79130935668945,49.49573135375977,50.54305648803711,2611127.0,-0.014051902603178568,-1.3857066089723733,-4.19352843207233,65.3225888684322,51.33399258401066,-0.7068188995157598,-0.8895721081312118,-0.6533381897117394,-2.6799487716006283,11.983379894554654,1.2955780029296804,-0.38713774509135135,0.7831647872924776,-1.3379908622746512,2.9043204368596065,-0.2774130374910868,1.843742612076042,-2.3198122572558617,20.091382639544094,-40.15892771114315,1.0605778247835653,1,-0.7564010620117188,-0.7564010620117188,-1.2005434036254883,-4.181535720825195,2.33514404296875,2,0.06405634177675523,1.6336713679936514,50.24049758911133,2.8107844114422407,50.682701110839844,-4.434725443875356,50.16291809082031,0.06405634177675523
8795,2015-01-29,50.16291809082031,50.23273849487305,49.11559295654297,49.48797607421875,3660760.0,0.012686002456031131,1.7428654384699678,-0.669231147472776,63.51516061797552,55.03693481982598,-1.0531314805361873,-1.573594863249241,-1.2563890853154902,-3.2861882599577967,11.906680410200284,1.1171455383300781,-0.24187239894753532,1.395656013488768,-0.764432636921498,3.555744663899034,0.3156116882836386,2.4757003386938976,-2.80110927502227,58.95211040181054,-1.6547134688577856,1.0800443252051328,1,-1.384796142578125,-1.384796142578125,-1.7242059707641602,-4.809930801391602,2.3273849487304688,3,0.039127726216791725,-1.3857066089723733,49.534523010253906,1.6336713679936514,50.24049758911133,2.8107844114422407,50.682701110839844,0.039127726216791725
8796,2015-01-30,51.51280212402344,51.62141036987305,50.31031799316406,51.11714553833008,5537544.0,0.02690999815359918,3.2785118977225336,0.5862082608007596,74.97318278014944,60.044479191574226,-2.0262422602468178,-2.887615425793122,-2.562969907441186,-4.6063377038304765,12.780163169839554,1.4584922790527344,-0.004265639586513714,2.6287828445434585,0.14683371546664858,5.110731973620268,1.3878082800050535,3.8697574090818634,-4.0097791679373955,95.66575580200491,32.670231238283485,1.2409745645384065,1,-1.8735466003417969,-2.37005615234375,-3.0236635208129883,-6.159814834594727,-0.13188552856446023,4,0.020783081941845527,1.7428654384699678,50.16291809082031,-1.3857066089723733,49.534523010253906,1.6336713679936514,50.24049758911133,0.020783081941845527
8797,2015-02-02,51.32661056518555,51.61365509033203,50.38789749145508,51.59038162231445,3943309.0,-0.0036144715713505304,6.9000098342921765,-0.6666666666666666,71.75827512906157,63.97721866269803,-1.4392512592779312,-2.6606446469202467,-2.340748310084109,-4.385370373059956,13.975485252516965,1.2257575988769531,0.3164706650645215,2.3301010131835938,-0.3819129640074621,5.04211499037465,0.9740940245880623,3.6861080017791252,-3.5764843642722823,88.23538366685189,25.107039728532314,1.3560069885955284,2,-1.5244388580322266,-2.1838645935058594,-2.6415843963623047,-5.7835540771484375,0.031032562255859375,0,0.019498158411881183,3.2785118977225336,51.51280212402344,1.7428654384699678,50.16291809082031,-1.3857066089723733,49.534523010253906,0.019498158411881183
8798,2015-02-03,52.32738494873047,52.42823791503906,51.60589599609375,51.66020202636719,3415979.0,0.019498158411881183,-1.1199980331415647,-2.529401556127614,77.57936827337389,67.77583539960403,-2.0363420984809437,-3.5185970373142084,-3.2916200085635765,-5.347178486095842,14.813380829417907,1.1016273498535156,0.6807388740403155,3.1256776809692397,0.0617516837665093,6.18960367817197,1.5937146823678745,4.657640679570605,-4.344981697679614,96.95551537903476,29.505445768395774,1.5319629986013643,2,-1.5554695129394531,-2.7812252044677734,-3.6423587799072266,-6.784328460693359,-0.04654693603515625,1,-0.0066715704463922165,6.9000098342921765,51.32661056518555,3.2785118977225336,51.51280212402344,1.7428654384699678,50.16291809082031,-0.0066715704463922165
8799,2015-02-04,51.83087539672852,52.36617660522461,51.56710433959961,52.36617660522461,2585605.0,-0.009488522166517965,1.9855051807932955,-0.8023305012064068,76.21831172217068,69.88339734920696,-1.2192772567966088,-2.8022092556578286,-2.757951649976839,-4.819149142681759,14.635764942428436,0.799072265625,1.064626511254474,2.398369026184092,-0.7301427406314218,5.526880792999606,0.8341131427763386,3.9626249095918453,-3.492805372558614,81.96720367576802,9.75047398074895,1.564255883407757,2,-1.058959960937507,-2.2847156524658274,-3.1225757598877024,-6.264545440673835,0.31807708740233664,2,0.01302200689136268,-1.1199980331415647,52.32738494873047,6.9000098342921765,51.32661056518555,3.2785118977225336,51.51280212402344,0.01302200689136268
8800,2015-02-05,51.85415267944336,52.234291076660156,51.77656936645508,51.90845489501953,2436468.0,0.00044910070564441185,-3.3703083170949353,0.10144235565754164,76.00786936353694,71.93322771724418,-1.1031625821446767,-2.61430452744802,-2.7542879543149326,-4.805124717190196,14.448550472202012,0.4577217102050781,1.4020871130129962,2.202484130859375,-0.9613542696931674,5.366322531411917,0.6205649305831002,3.7844033311356498,-3.1888692240039163,72.89391210374639,-3.560810339599584,1.5819192002762723,2,-1.0822372436523438,-2.307992935180664,-3.1187000274658203,-6.260669708251953,1.3653984069824219,3,0.00029919250392929087,1.9855051807932955,51.83087539672852,-1.1199980331415647,52.32738494873047,6.9000098342921765,51.32661056518555,0.00029919250392929087
8801,2015-02-06,51.66020202636719,52.08688735961914,51.55158996582031,51.89294052124024,3399222.0,-0.003740310911551359,-1.3792971896062058,4.285985247629214,74.00964710119007,72.60650254411489,-0.7537516289365911,-2.283238077589786,-2.542597587017802,-4.571029195635106,14.801158378259737,0.5352973937988281,1.6664624032235906,1.8471681594848661,-1.3834395013696152,5.0777758203393475,0.231864329057629,3.4624719899121033,-2.6938822141597782,62.357463499999064,-17.035973821338466,1.6153038304272394,2,-0.8882865905761719,-2.114042282104492,-2.9247493743896484,-5.865013122558594,0.9231948852539062,4,0.01606848174461084,-3.3703083170949353,51.85415267944336,1.9855051807932955,51.83087539672852,-1.1199980331415647,52.32738494873047,0.01606848174461084
8802,2015-02-09,51.51280212402344,52.17998504638672,51.20248413085938,51.62916946411133,2910175.0,-0.0028532583412762547,-1.6526363735177674,0.49999180475650407,70.58223178974924,72.21851507173771,-0.5321837398540623,-1.9517893038171081,-2.3805557292374715,-4.3900037157435605,15.168234140594642,0.9775009155273366,1.7304744835306565,1.5193958282470703,-1.6652451574515297,4.70403681394567,-0.07292466460223324,3.111716321096374,-2.2695288635894926,25.31650296896547,-52.78660922888044,1.5923204928493009,2,-0.7408866882324219,-1.9666423797607422,-2.4456968307495117,-4.778900146484375,1.6601982116699219,0,-0.002560247610815858,-1.3792971896062058,51.66020202636719,-3.3703083170949353,51.85415267944336,1.9855051807932955,51.83087539672852,-0.002560247610815858
8803,2015-02-10,51.97052001953125,52.0325813293457,51.45073699951172,51.80760192871094,2137291.0,0.008885517320641911,3.0540892539138293,-1.4000327815112277,70.09345126308813,72.74861089336616,-0.803150322740315,-2.2312313155220522,-2.8092576173519177,-4.808739496803646,15.879808197007481,0.5818443298339844,1.8175643682259164,1.7913106918334947,-1.3997555697686863,4.982376953435676,0.19577756103240773,3.3868438226345816,-2.4724495867288923,65.99990165707801,-9.567744753443478,1.5955331308010892,2,-1.1986045837402344,-2.4243602752685547,-2.8335933685302734,-4.972848892211914,0.6827011108398438,1,-0.011792779673159282,-1.6526363735177674,51.51280212402344,-1.3792971896062058,51.66020202636719,-3.3703083170949353,51.85415267944336,-0.011792779673159282
8804,2015-02-11,51.71450805664063,52.02482604980469,51.67571640014648,51.7377815246582,2563048.0,-0.004926099696412556,-5.922879080145918,-0.14285379788325694,61.510800910555794,72.52590425920842,-0.2295247082786389,-1.7747622558367127,-2.5158519860234563,-4.518182921651039,16.376910302889836,0.34910964965821023,1.7816194248020665,1.3502716064453182,-1.739710664078757,4.440253876969393,-0.1947195288167194,2.8952627417073558,-1.9820242252593374,49.624004554832084,-21.961693477158263,1.5449911352620367,2,-0.3452301025390696,-2.168348312377937,-2.7230424880981516,-4.441429138183601,1.2024803161621094,2,0.01095108466340644,3.0540892539138293,51.97052001953125,-1.6526363735177674,51.51280212402344,-1.3792971896062058,51.66020202636719,0.01095108466340644
8805,2015-02-12,52.4670295715332,52.62218856811523,51.76105499267578,52.09464645385742,4535733.0,0.014551458443119447,1.522724986869046,-16.00032781511716,66.08882711534298,71.53875362978549,-0.6937967568098813,-2.2645652433406056,-3.197955049292773,-5.220656345099087,16.651220400125496,0.9076805114745952,1.7678120843508225,1.8622966766357436,-1.0860066203998002,4.810599973671287,0.38814502811797524,3.336448325153512,-2.5188854134592873,89.07103531479187,18.11719419581813,1.4741516485177708,2,-0.9619865417480469,-2.823894500732422,-3.8130340576171875,-5.193950653076172,-0.054306030273430395,3,-0.006062418436871497,-5.922879080145918,51.71450805664063,3.0540892539138293,51.97052001953125,-1.6526363735177674,51.51280212402344,-0.006062418436871497
8806,2015-02-13,52.51357650756836,52.77734756469727,51.94724655151367,52.56012344360352,2662945.0,0.0008871654525761663,2.4515980648742235,-0.12499743899692539,63.68907692930787,70.64217605203507,-0.652021950656497,-2.0405755628813296,-3.195600219310883,-5.2031220770861495,17.632689321729007,0.8301010131836009,1.882270586487138,1.6706745147705107,-1.0689045140688123,4.410253543609834,0.30088500035085275,3.0404640291901686,-2.2980279084903117,83.2511790253386,14.52653998035521,1.3697895144196606,2,-0.523660659790032,-2.7928619384765625,-3.8595809936523438,-4.678045272827148,0.2017059326171875,4,0.013443658303404105,1.522724986869046,52.4670295715332,-5.922879080145918,51.71450805664063,3.0540892539138293,51.97052001953125,0.013443658303404105
8807,2015-02-17,52.5678825378418,52.62994766235352,52.017066955566406,52.435997009277344,1807049.0,0.0010341331496552808,3.7878354417174895,-2.833387969184947,68.47288850563724,69.63034496673099,-0.5718758321135269,-1.812659607094588,-3.2181226458670977,-5.190026995192369,18.109149373250972,0.6128807067871165,1.9903667109503687,1.4868114471435518,-0.9523138194029741,3.925936713690078,0.26724881387028887,2.706374080416815,-2.044918062889444,84.21051118146508,15.92247465996985,1.219562633273263,2,-0.5779666900634695,-2.84716796875,-3.9138870239257812,-4.309543609619141,-0.768035888671875,1,0.00029513027784844326,2.4515980648742235,52.51357650756836,1.522724986869046,52.4670295715332,-5.922879080145918,51.71450805664063,0.00029513027784844326
8808,2015-02-18,52.68424987792969,53.14197158813477,52.31187057495117,52.5678825378418,2734098.0,0.0022136585015408716,-1.6419877495766,0.8823359268793567,77.58150031667486,69.78181036612034,-0.706605495359824,-1.6764835263586235,-3.28744357757256,-5.232925110069829,19.645441072482768,0.8301010131836009,1.8928823321885986,1.3882835388183565,-0.7951160793695564,3.5716831570062695,0.2965837297243965,2.4799833479123166,-1.8907594322079433,68.78294351796428,-5.370247377217893,1.091699809093957,2,-0.5120220184326101,-2.7812232971191406,-4.030254364013672,-4.328937530517578,-0.34135055541991477,2,0.009276974786508685,3.7878354417174895,52.5678825378418,2.4515980648742235,52.51357650756836,1.522724986869046,52.4670295715332,0.009276974786508685
8809,2015-02-19,52.73080062866211,52.88595962524414,52.36617660522461,52.4670295715332,1687430.0,0.0008835800232571689,-1.2333349723820295,2.2667103753483038,75.03780842787623,69.6740258177136,-0.6840080444737424,-1.503796451260996,-3.2934401574985444,-5.194089341902362,21.640705388052258,0.5197830200195312,1.8461893041554376,1.2467039108276339,-0.7308927791973474,3.224300600852615,0.25790556581514323,2.2355022558401245,-1.608522823002538,70.22477962646269,-5.6095367928674165,0.9887983450124898,2,-0.558572769165032,-2.8277740478515625,-4.160202980041504,-4.076805114746094,-0.15515899658203125,3,-0.0014712368742006987,-1.6419877495766,52.68424987792969,3.7878354417174895,52.5678825378418,2.4515980648742235,52.51357650756836,-0.0014712368742006987
8810,2015-02-20,53.38246536254883,53.53762435913086,52.44375610351562,52.76958847045898,2238735.0,0.012358331868993044,1.3697450518573766,2.3235183524716088,71.10329190358965,69.35109746242466,-1.2248938158473806,-2.0098263967425396,-3.8703818746111907,-5.764753972082559,22.8869537159998,1.0938682556152415,1.6627049149370734,1.7404943466186538,-0.3164150563790713,3.797403749616379,0.7120396451197877,2.76894904811752,-1.977430427342732,90.24389073848427,16.21924802241766,1.028454701498863,2,-1.012411117553711,-3.2816123962402344,-4.813806533813477,-4.7284698486328125,-0.279285430908196,4,-0.008719660783457317,-1.2333349723820295,52.73080062866211,-1.6419877495766,52.68424987792969,3.7878354417174895,52.5678825378418,-0.008719660783457317
8811,2015-02-23,53.25058364868164,53.48331832885742,52.99456787109375,53.37471008300781,2279854.0,-0.0024705062415441015,1.8636917334406187,-0.20253077890228943,71.98584837394066,69.50705486066815,-0.9428419893719138,-1.7231086963036972,-3.673522987161107,-5.54909148319301,23.699213148590946,0.4887504577636719,1.5184007439924514,1.4542293548583984,-0.5987538662783649,3.507212575995162,0.4277377442900132,2.4807209654267837,-1.5043344056475831,81.12266529521706,8.528118265719286,1.0264916105683826,2,-0.7564029693603516,-3.149730682373047,-4.804113388061523,-4.596588134765625,-0.4344482421875,0,-0.015734289654919298,1.3697450518573766,53.38246536254883,-1.2333349723820295,52.73080062866211,-1.6419877495766,52.68424987792969,-0.015734289654919298
8812,2015-02-24,53.33591842651367,53.40574264526367,52.90923309326172,53.02560043334961,1575674.0,0.0016025134746884273,1.2068737495337245,-2.5000153661759734,64.57401031279056,68.89378364396842,-0.8296143430999194,-1.6859172618583926,-3.674792581287022,-5.538150198974108,24.82673056961271,0.4965095520019531,1.3780587250272731,1.4069032669067383,-0.6855931874833132,3.49939972129679,0.360655039711709,2.4531514941017676,-1.3030491649041238,83.54433531264394,13.451668952099965,1.0462482271950273,2,-0.729248046875,-3.235065460205078,-5.034909248352051,-4.681922912597656,-1.3188514709472656,1,-0.011636360723463302,1.8636917334406187,53.25058364868164,1.3697450518573766,53.38246536254883,-1.2333349723820295,52.73080062866211,-0.011636360723463302
8813,2015-02-25,52.92474746704102,53.2117919921875,52.66097640991211,53.04887390136719,1816717.0,-0.00770908182708363,1.4482726463481836,-0.3999975414269329,66.20694098736473,69.41557698583608,-0.3004468015380013,-1.1208022646843077,-3.2028590666492818,-5.021835304902844,26.013233950930292,0.6749420166015625,1.2582268638930074,0.8615198135376048,-1.1161557533365851,2.8391953804117946,-0.12731796989949373,1.8503575969747033,-0.651117389828066,47.682097639765104,-20.044810233854875,0.9888377834370957,2,-0.2754077911377024,-2.327384948730476,-4.705197334289558,-4.352210998535163,-0.5352973937988352,2,-0.021254722444762453,1.2068737495337245,53.33591842651367,1.8636917334406187,53.25058364868164,1.3697450518573766,53.38246536254883,-0.021254722444762453
8814,2015-02-26,52.70752334594727,53.07214736938477,52.51357650756836,52.98681259155274,1658685.0,-0.0041043959865662005,1.482764467504313,2.2500384154400623,61.95649385355441,68.95642884563735,0.08096399096160667,-0.6890021148310055,-2.9003834557230945,-4.701025568885562,26.944764487866745,0.5585708618164134,1.192350520159323,0.48564567565918537,-1.1101102934893134,2.081401644807684,-0.31223230891506404,1.2835236602334348,-0.23165418362744816,24.113255054037573,-41.185425706869445,0.7978779845742503,2,0.034912109374992895,-1.9472446441650462,-4.487973213195808,-4.134986877441413,-0.06982040405274148,3,-0.006917874342990515,1.4482726463481836,52.92474746704102,1.2068737495337245,53.33591842651367,1.8636917334406187,53.25058364868164,-0.006917874342990515
8815,2015-02-27,52.12567901611328,52.71528244018555,52.071372985839844,52.57564163208008,2069747.0,-0.011039113449042959,-1.3055447424313822,1.6110989701423226,55.88236995557204,68.0890169596667,0.6808995360256276,0.04998980627659222,-2.226036145305784,-4.027465575070757,28.092073904782115,0.6439094543457031,1.0877045293704413,-0.19433670043945028,-1.4652994019325831,1.0766260010536826,-0.8298180511860167,0.44114465030711614,1.4119453430175781,3.846185019979305,-59.270631971838284,0.6354813507465653,2,0.6516666412353516,-0.7990703582763672,-3.900310516357422,-3.553142547607422,0.12412643432617188,4,0.008632263875693713,1.482764467504313,52.70752334594727,1.4482726463481836,52.92474746704102,1.2068737495337245,53.33591842651367,0.008632263875693713
8816,2015-03-02,52.583396911621094,52.76958847045898,52.071372985839844,52.12567901611328,2003106.0,0.008781044278892258,-1.4657550855449029,-1.0172353863761605,62.545461372584825,67.4304139448831,0.2616416160711239,-0.34088683211216164,-2.564017113262395,-4.393095752453874,28.25642514124722,0.6982154846191335,1.110098672410551,0.2098514556884794,-1.006991881179225,1.4266947925561837,-0.3985702127453692,0.818273124122328,0.9249024200439422,38.371970028330715,-28.306630128053833,0.6084216684338506,3,0.2211017608642578,-1.2567882537841797,-4.07098388671875,-4.010860443115234,-0.20946502685547586,0,0.00988492662224072,-1.3055447424313822,52.12567901611328,1.482764467504313,52.70752334594727,1.4482726463481836,52.92474746704102,0.00988492662224072
8817,2015-03-03,52.32738494873047,52.59115600585938,51.94724655151367,52.29635238647461,1906560.0,-0.004868684374288557,1.3055447424313489,0.06779844651131779,54.389315126081975,64.85350447926167,0.5363548336512025,-0.006382361374456025,-2.2187864090710363,-4.036631091788493,28.357252566041787,0.6439094543457102,1.0220269202551435,-0.09619922637939737,-1.2096899220510835,1.0172914692922888,-0.6529445742152404,0.4605461214564457,1.1521758560180615,30.061268262074915,-35.18701207315017,0.5567453478358436,3,0.4150505065917969,-1.0007762908935547,-3.5492630004882812,-3.5492630004882812,0.325836181640625,1,0.009340242365303508,-1.4657550855449029,52.583396911621094,-1.3055447424313822,52.12567901611328,1.482764467504313,52.70752334594727,0.009340242365303508
8818,2015-03-04,51.97827911376953,52.22653198242188,51.34212493896485,52.117919921875,2673902.0,-0.0066715704463922165,3.9565366114375364,-4.499815611555009,53.17166027558108,62.42393246233998,0.8658397549923862,0.33226366700723986,-1.8211944274046061,-3.608521682255329,27.592579640122583,0.9852600097656179,0.9486087389279874,-0.42784976959228516,-1.558503127676559,0.7028035884919888,-0.9931764486344221,0.1374769094498518,1.439989120849603,36.771440856421094,-29.195214788307666,0.5653266790421371,3,0.4615955352783203,-0.6516704559326172,-3.2001571655273438,-3.2001571655273438,1.2335128784179688,2,0.0007462317425317444,1.3055447424313489,52.32738494873047,-1.4657550855449029,52.583396911621094,-1.3055447424313822,52.12567901611328,0.0007462317425317444
8819,2015-03-05,52.50581741333008,52.529090881347656,52.21101760864258,52.29635238647461,2426285.0,0.010149206717788406,1.4848313267373943,-1.500027317926023,50.49307426567431,60.13390828034939,0.33864338770960956,-0.14979722790373273,-2.304871580315613,-4.031385218444811,26.961245741561434,0.550811767578125,0.8500816245088387,0.06594142913818501,-1.0322422118689119,1.1641250701452819,-0.4831503913653634,0.6150332496417334,0.7878822235498006,81.52169555933875,17.714298433429263,0.5490918205035468,3,-0.09309577941894531,-1.179208755493164,-3.7276954650878906,-3.7276954650878906,0.7913131713867188,3,-0.002216275182839955,3.9565366114375364,51.97827911376953,1.3055447424313489,52.32738494873047,-1.4657550855449029,52.583396911621094,-0.002216275182839955
8820,2015-03-06,51.869667053222656,52.38945007324219,51.49728393554688,52.11016464233398,2089727.0,-0.01211580718950811,1.2330155486916865,-1.1481515206701536,42.88162625680748,56.900105822890154,0.8243225898284265,0.5139241850154193,-1.636349877983804,-3.2787035296854725,25.95160306016771,1.008533477783196,0.6707745825588205,-0.5709846496582003,-1.6674468188259226,0.525477519509522,-1.1192157342420614,-0.02275356507433912,1.3069381017823218,36.956608881323014,-23.383701959999676,0.5482310845838608,3,0.5042667388916016,-0.5430583953857422,-3.0915451049804688,-3.0915451049804688,1.3343658447265625,4,0.01480703332612121,1.4848313267373943,52.50581741333008,3.9565366114375364,51.97827911376953,1.3055447424313489,52.32738494873047,0.01480703332612121
8821,2015-03-09,52.49030303955078,52.61442947387695,51.97827911376953,51.97827911376953,1703156.0,0.01196529728427409,-1.4848462272022886,-2.129018954714949,49.237802478519264,55.19608273019334,0.0944296634802484,-0.04356783241734519,-2.223737981849105,-3.764390213056963,25.273421711102813,0.7447624206542969,0.5315994638812924,0.008146286010742188,-1.0249379356574835,1.0412305076789679,-0.5083958248233671,0.5246883968448515,0.5762333024917865,90.24396825444411,31.563058860425002,0.5165421108341114,3,-0.21334457397460938,-0.5663318634033203,-3.7121810913085938,-3.7121810913085938,1.1869659423828196,0,-0.00458175272735839,1.2330155486916865,51.869667053222656,1.4848313267373943,52.50581741333008,3.9565366114375364,51.97827911376953,-0.00458175272735839
8822,2015-03-10,51.38091659545898,52.00155258178711,51.31885147094727,52.00155258178711,2378721.0,-0.021135074096560236,1.2000049171460656,-1.2121230182381828,39.2857075658375,52.20483457224587,1.0027895530954467,1.1124683011807335,-1.093809597524178,-2.53145296963023,25.084888748461044,1.1714515686035085,0.34944561442182476,-1.0946458816528377,-2.155103686605827,-0.03418807669984858,-1.6248747841293323,-0.5644169791763431,1.5821550623989253,4.790535527105058,-50.43916496161116,0.5302289024764952,3,0.8145828247070455,0.5818443298339915,-1.9899158477783132,-2.2381706237792898,1.9937934875488352,1,0.019326539016908173,-1.4848462272022886,52.49030303955078,1.2330155486916865,51.869667053222656,1.4848313267373943,52.50581741333008,0.019326539016908173
8823,2015-03-11,51.357643127441406,51.51280212402344,51.00077438354492,51.41970443725586,1634452.0,-0.0004529593779108998,3.1249865548026245,0.09999631214043254,38.668337200114586,49.61726161075256,0.8721030755002417,1.1462407114198072,-1.0523421004418267,-2.3817754993181524,25.011069924167572,0.5120277404785156,0.1579175537540749,-1.087275505065918,-2.240541437384614,0.06599042725277826,-1.6639084712252696,-0.5106425389065663,1.4738909154636488,22.11555282381031,-29.927813607185605,0.5766329661593484,3,0.5275382995605469,0.9115562438964844,-1.8851842880249023,-2.2148971557617188,0.8844032287597656,2,0.0252265860353984,1.2000049171460656,51.38091659545898,-1.4848462272022886,52.49030303955078,1.2330155486916865,51.869667053222656,0.0252265860353984
8824,2015-03-12,52.28083801269531,52.36617660522461,51.51280212402344,51.52055740356445,1360282.0,0.01797580319180625,-1.2000108177745872,-12.250476366095027,41.299009638474345,47.996888242186145,-0.13184732216227957,0.2821133617121774,-1.946240229939427,-3.1839303936052374,24.679936023652534,1.0085334777832031,0.025031110295429926,-0.1923971176147461,-1.2969324888600013,0.9121382536305092,-0.7446648032373702,0.359870568007878,0.36762006427372995,79.32696626557292,30.78904242477043,0.5522676856226274,3,-0.3956565856933594,-0.011638641357421875,-2.121800422668457,-2.734678268432617,0.22497940063476562,3,0.017806791453230497,3.1249865548026245,51.357643127441406,1.2000049171460656,51.38091659545898,-1.4848462272022886,52.49030303955078,0.017806791453230497
8825,2015-03-13,52.14895248413086,52.28083801269531,51.4740104675293,52.22653198242188,2008520.0,-0.0025226360857572017,7.6666393493003335,-0.10204061153119554,41.29898475199698,45.63616861767639,0.0041199887161127435,0.4099667461996219,-1.7774830008163605,-2.9499909233613906,23.80930587570356,0.8068275451660156,-0.09647006879991693,-0.30837879180908345,-1.4224093506881843,0.8056517670700174,-0.8653940712486303,0.24863648763046342,0.33473722349577173,71.15387343088815,25.63319342229989,0.5570152794395494,3,-0.3413505554199219,0.12024688720703125,-1.989914894104004,-2.602792739868164,-0.015514373779296875,4,0.02201728023080296,-1.2000108177745872,52.28083801269531,3.1249865548026245,51.357643127441406,1.2000049171460656,51.38091659545898,0.02201728023080296
8826,2015-03-16,53.21955108642578,53.258338928222656,52.22653198242188,52.42823791503906,2142189.0,0.020529628138181932,1.3750032927375218,-10.200029502875596,49.204678124724616,45.06009783974779,-1.0803619689774848,-0.6377267669599931,-2.7765006482554924,-3.919573486344575,23.12905646907824,1.1093864440917969,-0.16789116570870988,0.7269210815429688,-0.43818112017874,1.8920232832646775,0.14436998068211437,1.3094721824038231,-2.2187767028808594,98.28187229958415,55.19273327286503,0.5825511008608538,3,-1.0899944305419922,-0.9503517150878906,-3.060513496398926,-3.673391342163086,-0.8611335754394531,0,-0.00029158811301055465,7.6666393493003335,52.14895248413086,-1.2000108177745872,52.28083801269531,3.1249865548026245,51.357643127441406,-0.00029158811301055465
8827,2015-03-17,52.583396911621094,52.81613540649414,52.32738494873047,52.73855590820313,2092176.0,-0.01195339234958237,2.1499975414269556,-0.19607786422932086,47.73661885261446,44.45620434830706,-0.4515597965084268,-0.0003696517804456789,-2.071430551490579,-3.199817732970601,22.41204553924655,0.8921661376953125,-0.1887318948408847,0.08999118804931783,-1.0753426082711854,1.255324984369821,-0.49267571011093025,0.6726580862095659,-1.537471237182615,70.10309104150508,26.455012280209253,0.5826668981602503,3,-0.4538402557373047,-0.3141975402832031,-2.4243593215942383,-3.0372371673583984,0.9930191040039062,1,0.020802613268804615,1.3750032927375218,53.21955108642578,7.6666393493003335,52.14895248413086,-1.2000108177745872,52.28083801269531,0.020802613268804615
8828,2015-03-18,53.17300033569336,53.33591842651367,51.99379348754883,52.381690979003906,2047963.0,0.011212729848230074,1.4027754538966648,-5.09999016570759,52.941179306315306,44.728216019489395,-0.9542158502752756,-0.5812823514211871,-2.556334894088536,-3.694109983266266,21.413784997596085,1.3421249389648438,-0.2685559822867347,0.6551570892333984,-0.5469460734379226,1.8572602519047194,0.05410550789773794,1.256208670569059,-2.0828263961792004,91.24993853567389,43.266527675040365,0.6010515813356614,3,-1.0046539306640625,-0.9038009643554688,-3.013962745666504,-3.626840591430664,0.06982421875,2,0.003793461832904077,2.1499975414269556,52.583396911621094,1.3750032927375218,53.21955108642578,7.6666393493003335,52.14895248413086,0.003793461832904077
8829,2015-03-19,52.653221130371094,53.06439208984375,52.29635238647461,52.90147399902344,1592946.0,-0.009775246874180077,1.6756814225151833,-0.313724166855479,53.35969742996217,45.892446149839905,-0.4596674923867212,-0.07126711193646429,-1.9032246731565294,-3.109193504004992,20.36157721584447,0.87664794921875,-0.29982132119889116,0.13925685882568217,-1.0604512162787287,1.338964933930093,-0.4605971787265233,0.7391108963778876,-1.4732174113769574,63.333456261985546,9.363519172984631,0.5998540375522069,3,-0.4848747253417969,-0.3840217590332031,-2.4941835403442383,-3.1070613861083984,0.5896034240722656,3,-0.007809109591829899,1.4027754538966648,53.17300033569336,2.1499975414269556,52.583396911621094,1.3750032927375218,53.21955108642578,-0.007809109591829899
8830,2015-03-20,52.91698837280274,53.38246536254883,52.85492706298828,52.963539123535156,2371116.0,0.005009517685129916,-5.1818466283721865,0.18751344540394815,52.17831879194467,46.219170184664954,-0.6249712829629033,-0.39178158358338777,-2.0361003213033726,-3.30872517039311,18.860665250761937,0.7292442321777344,-0.2914169946125895,0.42629795074463317,-0.719309063779896,1.5719049652691623,-0.14650555651763142,0.9991014580068978,-1.6507480655078268,66.48041930379797,10.102153330410012,0.5728035072622645,3,-0.7253684997558665,-0.6477890014648509,-2.4592695236206126,-3.370828628540046,0.7602806091308594,4,-0.007770112625759107,1.6756814225151833,52.653221130371094,1.4027754538966648,53.17300033569336,2.1499975414269556,52.583396911621094,-0.007770112625759107
8831,2015-03-23,52.41272354125977,53.14972686767578,52.41272354125977,53.05663299560547,1369820.0,-0.00952935620580675,-1.2891520583896918,13.832418257807417,50.539752945587566,47.469619671303846,-0.14848295839203018,0.0490070542695662,-1.4351172419789222,-2.7415139637832553,17.057287067616087,0.7370033264160085,-0.3200966281878479,-0.03607387542724183,-1.1245313973950886,1.052383646540605,-0.5803026364111687,0.5081548855566851,-1.0195097306496237,30.167677566807825,-28.319264870145638,0.5442287609839236,3,-0.22110366821289773,-0.1435241699218821,-1.838634490966804,-2.7695884704589915,0.06982040405272727,0,-0.00532858077272691,-5.1818466283721865,52.91698837280274,1.6756814225151833,52.653221130371094,1.4027754538966648,53.17300033569336,-0.00532858077272691
8832,2015-03-24,52.71528244018555,52.85492706298828,52.05585861206055,52.4825439453125,2189753.0,0.005772623105296137,2.121192028310672,-0.36144599726298854,54.689037368910284,49.24969746783671,-0.2702795516592644,-0.31877617659525725,-1.6184411504761087,-3.0012728196528258,15.138187596245356,0.7990684509277344,-0.24940776084857674,0.2975168228149414,-0.7173500413242664,1.3123836869541492,-0.2099166092546625,0.8049502548845453,-1.202713536459079,51.955322609001406,-8.89520009911245,0.5074334320696028,3,-0.2870445251464844,-0.44608306884765625,-1.8599672317504883,-2.99456787109375,-1.6369285583496094,1,-0.006769667403454416,-1.2891520583896918,52.41272354125977,-5.1818466283721865,52.91698837280274,1.6756814225151833,52.653221130371094,-0.006769667403454416
8833,2015-03-25,51.79984664916992,52.83940887451172,51.79984664916992,52.73080062866211,1846364.0,-0.017365662264151593,-1.2333267771385488,-4.0,45.71967138799715,49.74088210667258,0.798444290725989,0.5355202384402702,-0.6032038920595895,-2.041484348308039,13.433786764472117,1.0395622253417969,-0.2807558253144862,-0.5616739273071261,-1.5829021078531653,0.4595542532389132,-1.0722880175801492,-0.051059837034102884,-0.17508395791411147,0.0,-55.83009925774171,0.5106140902730212,3,0.6283912658691406,0.46935272216796875,-0.9445314407348633,-2.079132080078125,0.06206130981446023,2,0.03429680744978714,2.121192028310672,52.71528244018555,-1.2891520583896918,52.41272354125977,-5.1818466283721865,52.91698837280274,0.03429680744978714
8834,2015-03-26,52.34289932250977,52.45151138305664,51.51280212402344,51.76881408691406,2784756.0,0.010483673378761882,1.372546845548287,-0.616663388569282,52.901986745671806,51.03010455041423,0.2962775592145164,-0.038208747884510785,-1.0303340691030414,-2.539673017357593,11.765960823385049,0.9387092590332031,-0.13561790926425488,-0.0003900527954030508,-1.0085451719393248,1.0077650663485187,-0.5044676123673639,0.5036875067765578,1.0395660400390554,44.39822003138039,-13.248389913004836,0.5040775595719611,3,0.10473442077636008,-0.0736999511718821,-1.3052721023559641,-2.439872741699226,-0.44995880126953125,3,0.017192880860280813,-1.2333267771385488,51.79984664916992,2.121192028310672,52.71528244018555,-1.2891520583896918,52.41272354125977,0.017192880860280813
8835,2015-03-27,52.57564163208008,52.69200897216797,51.94724655151367,52.08688735961914,1788488.0,0.004446492505817634,1.0645151056922606,0.8513618573621259,50.549458646550065,51.17952460839483,0.14575377181973437,-0.2482399580959722,-1.1305547422205109,-2.736767150010479,10.840708720890186,0.7447624206542969,0.03495454902462569,0.2098541259765625,-0.797936529000296,1.217644780953421,-0.29404120151186675,0.7137494534649917,0.7694304656982425,64.92903917410455,10.934614991610943,0.5038953274884302,3,-0.1280078887939453,-0.3064422607421875,-1.5380144119262695,-2.6726150512695312,-1.5050430297851562,4,0.012689962531169385,1.372546845548287,52.34289932250977,-1.2333267771385488,51.79984664916992,2.121192028310672,52.71528244018555,0.012689962531169385
8836,2015-03-30,53.10317993164063,53.18851852416992,52.67649459838867,52.75407409667969,1825997.0,0.010033891802067263,-1.0307738860730766,0.7142767943554826,61.98705078528453,52.76290593424706,-0.4470386198656371,-0.7745525090346703,-1.5197102080333735,-3.215194078136541,10.001923963481685,0.6128768920898438,0.14365054151557644,0.7114032745361385,-0.3456217997771631,1.7684283488494401,0.1828907373794877,1.2399158116927893,0.20524676666259012,94.90733679506688,33.25598680474382,0.528512537156652,3,-0.6555461883544993,-0.8611335754394602,-1.8677263259887766,-3.0023269653320384,-1.2645454406738352,0,0.010810822459822456,1.0645151056922606,52.57564163208008,1.372546845548287,52.34289932250977,-1.2333267771385488,51.79984664916992,0.010810822459822456
8837,2015-03-31,52.81613540649414,53.15748596191406,52.57564163208008,52.90147399902344,1899728.0,-0.005405411229911339,-1.054803009585138,-0.24444905808819817,59.791666346539465,53.52407116093864,-0.138022860104428,-0.4732799185646144,-1.0965158908621078,-2.87438673711344,9.277018912368293,0.5818443298339844,0.26366593341950306,0.399921226501462,-0.6733104640169145,1.4731529170198385,-0.1366946187577227,0.9365370717606467,0.45637880032348477,77.77767660188627,10.665738911933744,0.5366158452591875,3,-0.3685016632080078,-0.6128768920898438,-1.5186185836791992,-2.715282440185547,-0.729248046875,1,-0.006316089933770974,-1.0307738860730766,53.10317993164063,1.0645151056922606,52.57564163208008,1.372546845548287,52.34289932250977,-0.006316089933770974
8838,2015-04-01,52.017066955566406,52.83940887451172,51.93172836303711,52.78510665893555,2715665.0,-0.015129248756611702,1.0708072425992246,8.999910598542757,48.1991447070283,52.950676413945985,0.5362224151119719,0.3466145208352316,-0.18653323094608965,-2.036309212590517,9.165526802094881,0.9076805114746094,0.22425349581157406,-0.40108661651611044,-1.4711216284358812,0.6689483954036604,-0.9361041224759958,0.13393088944377496,1.2202530095953321,30.092492470616623,-34.008918430387254,0.5350175059598846,4,0.43056678771972656,0.17455291748046875,-0.6633052825927734,-1.9162139892578125,0.3025627136230469,2,-0.01804625152226147,-1.054803009585138,52.81613540649414,-1.0307738860730766,53.10317993164063,1.0645151056922606,52.57564163208008,-0.01804625152226147
8839,2015-04-02,52.38945007324219,52.62994766235352,51.68347549438477,51.8386344909668,2491508.0,0.007158864185746516,-1.198200592714696,-0.7171707137783915,51.58975315895515,52.8852802325027,0.13688333492008553,-0.03682139459375833,-0.46014577912721677,-2.379013632431807,8.771409843067698,0.94647216796875,0.25239833836023706,-0.022885131835934658,-1.0921783342909706,1.0464080706191012,-0.5575317330634562,0.5117614693915868,0.8133795350967858,46.907268754847195,-15.6286320704872,0.5346466012275196,4,-0.03878974914550781,-0.1978302001953125,-0.7660989761352539,-2.2885971069335938,-0.27928543090821023,3,-0.010069624963046642,1.0708072425992246,52.017066955566406,-1.054803009585138,52.81613540649414,-1.0307738860730766,53.10317993164063,-0.010069624963046642
8840,2015-04-06,52.63770294189453,52.97129440307617,51.69123458862305,51.91621398925781,1914036.0,0.00473860420953609,-1.1854321888188402,1.3098557409292695,45.68467284790996,52.3458268883163,-0.1733857539192556,-0.23672155761536828,-0.6452231021570256,-2.6001784223267492,9.294079980535285,1.280059814453125,0.1896234342695493,0.1869659423828125,-0.8550867599235161,1.2290186446891411,-0.33406040877035537,0.7079922935359804,0.5313261167581302,63.402004369667644,5.165167021856725,0.521026351153165,4,-0.28704261779785156,-0.44608306884765625,-0.8863458633422852,-2.5368499755859375,-0.256011962890625,0,-0.014148839691511927,-1.198200592714696,52.38945007324219,1.0708072425992246,52.017066955566406,-1.054803009585138,52.81613540649414,-0.014148839691511927
8841,2015-04-07,52.24980545043945,53.02560043334961,52.24980545043945,52.84716796875,1512770.0,-0.00736919488837251,-1.59740093872729,-0.8279579557350873,47.43129932211376,51.539411549783345,0.21117924253431397,0.13938077001424176,-0.1953541973158508,-2.186058620802868,9.586591979775523,0.7757949829101562,0.14778651137930154,-0.18890666961669922,-1.2345811459532783,0.8567678067198798,-0.7117439077849923,0.33393056855159386,0.8860990695206254,38.4210267518624,-17.558243428562527,0.5228372381682903,4,0.10085487365722656,-0.058185577392578125,-0.1978282928466797,-2.1489524841308594,0.5973625183105469,1,-0.022568636150483767,-1.1854321888188402,52.63770294189453,-1.198200592714696,52.38945007324219,1.0708072425992246,52.017066955566406,-0.022568636150483767
8842,2015-04-08,52.37393188476562,52.53684997558594,51.99379348754883,52.19549942016602,1676731.0,0.002375634382866698,1.1538380071260526,-0.29870046936362127,43.371930177618836,51.27855141529687,0.03748177177588019,0.09851382924521346,-0.2715458659350318,-2.2783914592061407,9.613125584129154,0.5430564880371094,0.09692684357524683,-0.1144309997558679,-1.0355033625888481,0.8066413630771123,-0.5749671811723616,0.34610518166062576,0.7295105872757262,51.44501605889129,-0.06974648279878437,0.46053618141649033,4,-0.023271560668938207,-0.1823120117187429,-0.3083782196044851,-2.273078918457024,2.071372985839851,2,-0.010220683735882141,-1.59740093872729,52.24980545043945,-1.1854321888188402,52.63770294189453,-1.198200592714696,52.38945007324219,-0.010220683735882141
8843,2015-04-09,52.653221130371094,52.73080062866211,52.0325813293457,52.33514404296875,2494988.0,0.005332600313834979,1.950828658025408,1.782618920363584,50.0,50.956108443555564,-0.12072129365777329,-0.08299238085862015,-0.4844109471259088,-2.5233208885367446,9.285929814296475,0.6982192993164062,0.10381412463688378,0.10007934570312216,-0.6530897997041762,0.8532484911104206,-0.27650522700052704,0.47666391840677136,0.41840853470989003,72.25449791092274,21.31622726538363,0.37658457270364887,4,-0.21722412109375,-0.46160125732421875,-0.6186990737915039,-2.5523681640625,2.358417510986328,3,-0.010755918794591701,1.1538380071260526,52.37393188476562,-1.59740093872729,52.24980545043945,-1.1854321888188402,52.63770294189453,-0.010755918794591701
8844,2015-04-10,53.2117919921875,53.32040405273438,52.3972053527832,52.62218856811523,2622857.0,0.010608484150159914,1.2884659937117098,1.8536494687102956,52.42348466745561,51.16433355698951,-0.6069001272565941,-0.5989510047218332,-0.9459383271628568,-3.038113038115114,9.916819986190355,0.923198699951179,0.06084403339676214,0.6121025085449219,-0.18405138475218052,1.4082564018420243,0.21402556189637068,1.010179455193473,-1.6989898681640625,93.33328650337019,42.52848626880297,0.3980769466485519,4,-0.7098522186279226,-1.020172119140625,-1.3285503387451172,-3.1109390258789062,1.4817695617675781,4,-0.016766252170741236,1.950828658025408,52.653221130371094,1.1538380071260526,52.37393188476562,-1.59740093872729,52.24980545043945,-0.016766252170741236
8845,2015-04-13,53.2971305847168,53.64623641967773,52.91698837280274,52.98681259155274,1888901.0,0.0016037534037911527,-2.241344230051923,0.5263164705197116,57.80823117337996,50.70002026677789,-0.6471919022581716,-0.6259534916025302,-0.9514991206659715,-3.079475511280833,10.754418859371148,0.7292480468749858,0.1828263426607606,0.6400321960449205,-0.18435714130702507,1.464421533396866,0.2278375273689477,1.0522268647208932,-1.748176422119144,78.87334998545667,24.406444984628664,0.41219466867597415,4,-0.6322746276855469,-0.9736251831054688,-1.4274654388427734,-3.196277618408203,0.8068275451660156,0,-0.02227072882462433,1.2884659937117098,53.2117919921875,1.950828658025408,52.653221130371094,1.1538380071260526,52.37393188476562,-0.02227072882462433
8846,2015-04-14,53.20403289794922,53.32040405273438,52.81613540649414,53.13421249389648,1633292.0,-0.00174676733524326,2.33331652272573,0.22499631214046173,54.48079340221067,50.10992327296358,-0.6015423621470717,-0.5629402365364697,-0.8215780476859251,-2.9416294969453105,10.547475755218585,0.5042686462402415,0.19677309371236618,0.5477104187011719,-0.27447623347538297,1.3698970708777267,0.13661709261289445,0.9588037447894493,-1.571187445068361,73.23940735679129,17.692455154989496,0.4110933260882785,4,-0.5391769409179688,-0.8805274963378906,-1.3537616729736328,-3.103179931640625,0.5896034240722727,1,-0.015456383175362798,-2.241344230051923,53.2971305847168,1.2884659937117098,53.2117919921875,1.950828658025408,52.653221130371094,-0.015456383175362798
8847,2015-04-15,53.6772689819336,53.8557014465332,53.28161239624024,53.46780395507813,1412486.0,0.008894740834629822,1.0274013202209606,3.0000546358517406,68.73062352571338,52.39119869726192,-1.050222918702822,-1.0013648238963313,-1.245730053578292,-3.369884063071048,10.531481174861264,0.6516685485839844,0.23293004265499206,0.9662528991699304,0.02725650884519837,1.9052492894946624,0.4967547040075644,1.4357510943322964,-1.9638878903808674,90.21279712085743,26.497768607084225,0.4694981951623656,4,-0.9076805114746165,-1.2490310668945384,-1.5768041610717844,-3.576416015625007,0.2560119628906179,2,-0.015464665563797442,2.33331652272573,53.20403289794922,-2.241344230051923,53.2971305847168,1.2884659937117098,53.2117919921875,-0.015464665563797442
8848,2015-04-16,53.37471008300781,53.84794235229492,53.28161239624024,53.4910774230957,2120534.0,-0.005636629893141953,-2.743554182689406,-0.5555454379894372,60.81303114108822,53.41600736194338,-0.5976825137867507,-0.7198253377073627,-0.9288537156540855,-3.0229030675102706,10.01770985503663,0.5663299560546804,0.12048575914730719,0.6536085128784208,-0.31028365021546733,1.617500675972309,0.17166243133147674,1.1355545944253649,-1.5327897701562492,67.02141571811183,0.8272936484326436,0.4819460815469437,4,-0.6012420654296875,-0.94647216796875,-1.2955799102783203,-3.2738571166992188,0.3646240234375,3,0.02005809091857702,1.0274013202209606,53.6772689819336,2.33331652272573,53.20403289794922,-2.241344230051923,53.2971305847168,0.02005809091857702
8849,2015-04-17,52.24204635620117,53.03335952758789,52.04034042358398,52.97905349731445,1758454.0,-0.021220981342008893,1.3486200456526418,6.333453532207835,47.05879583166291,53.56868769347149,0.5720279644598776,0.40101502881157813,0.22126742902469232,-1.8559165978696797,8.923320316753394,1.3343696594238352,0.012647712358031526,-0.45849647521972514,-1.4457415942512597,0.5287486438118094,-0.9521190347354889,0.035126084296038584,-0.27929917532870974,11.111064414587036,-52.96104739469408,0.49362255951576584,4,0.6827011108398438,0.4228096008300781,-0.16485595703125,-2.141193389892578,0.9697456359863281,4,0.053014620948658386,-2.743554182689406,53.37471008300781,1.0274013202209606,53.6772689819336,2.33331652272573,53.20403289794922,0.053014620948658386
8850,2015-04-20,52.50581741333008,52.63770294189453,52.2885971069336,52.56012344360352,1351774.0,0.005049018473174627,2.3333090511745818,0.07368453742715843,44.476331772124084,53.240357965694855,0.3213778699266783,0.11052746330337726,-0.022371644567314775,-2.0890568698577283,7.470418122540498,0.3956565856933594,0.07794735739044256,-0.17416687011719034,-1.159556734951991,0.8112229947176104,-0.6668618025345907,0.31852806230021,-0.46547698974610086,25.64101486490491,-33.104222898129514,0.4926949324174011,4,0.4189300537109375,0.15903854370117188,-0.42862701416015625,-2.4049644470214844,1.4274635314941406,0,0.04166669996588945,1.3486200456526418,52.24204635620117,-2.743554182689406,53.37471008300781,1.0274013202209606,53.6772689819336,0.04166669996588945
8851,2015-04-21,52.13343811035156,52.83940887451172,52.08688735961914,52.56012344360352,1739506.0,-0.0070921532379377705,-1.8955004807021922,7.857052542848217,43.78533761245011,53.286292125120546,0.7549004081323574,0.4858187774865712,0.3724802056532184,-1.691617349599511,6.658928435254236,0.7525215148925781,0.07926208686539837,-0.5325819015502944,-1.541552406526435,0.4763886034258462,-1.0370671540383611,-0.02809664906222764,1.7222633361816406,5.128329053597241,-49.094024335342766,0.5044852524880694,4,0.8107032775878906,0.5508136749267578,-0.09503746032714844,-2.0325851440429688,1.7377815246582102,1,0.03779762261909947,2.3333090511745818,52.50581741333008,1.3486200456526418,52.24204635620117,-2.743554182689406,53.37471008300781,0.03779762261909947
8852,2015-04-22,52.35841751098633,52.44375610351562,51.68347549438477,52.12567901611328,2134584.0,0.004315452975853118,2.769216948928225,-0.5454569837196944,53.47003607196398,53.6718516886721,0.5894788586830515,0.24531033099351873,0.17780283421640064,-1.8908409849018213,6.448537524565589,0.7602806091308452,0.11966865815880823,-0.2897592544555678,-1.3076442559661103,0.7281257470549747,-0.7987017552108426,0.21918324629970698,1.4619076538085949,31.182829810257758,-25.013963824846947,0.5089425007552726,4,0.41117095947265625,0.3258342742919922,-0.15903949737548828,-2.2575645446777344,1.0007743835449219,2,0.02741142454761958,-1.8955004807021922,52.13343811035156,2.3333090511745818,52.50581741333008,1.3486200456526418,52.24204635620117,0.02741142454761958
8853,2015-04-23,53.576416015625,53.840187072753906,52.70752334594727,53.39022445678711,3650448.0,0.023262706600769567,2.1739114168283242,0.8000032780973922,60.29608746293941,54.54658533261475,-0.5406476431238119,-0.8777716059681708,-1.0098715033862575,-3.0714041433063386,6.579696851641927,1.4817695617675781,0.20861513917611063,0.8394107818603516,-0.1768342254961155,1.8556557892168186,0.3312882781821216,1.3475332855385815,-1.8929405212402273,87.76975745044383,29.14219544326776,0.5081225036782332,4,-0.8068275451660156,-0.8921642303466797,-1.3770380020141602,-3.4755630493164062,-0.0543060302734375,3,0.006660858559391913,2.769216948928225,52.35841751098633,-1.8955004807021922,52.13343811035156,2.3333090511745818,52.50581741333008,0.006660858559391913
8854,2015-04-24,53.24282455444336,53.63847732543945,52.9325065612793,53.63847732543945,2649797.0,-0.006226460931697098,2.5686380377562235,-2.1249769509721568,55.17242278815007,54.25371773425587,-0.22595261907741104,-0.4988810536340509,-0.6409537249991075,-2.696610598461433,7.080053959800081,0.7059707641601562,0.31821045281996163,0.46082305908203125,-0.5616220536769703,1.4832681718410328,-0.05039949729746951,0.972045615461532,-1.5593490600585866,72.30216018211107,13.68870155315669,0.5112225563795013,4,-0.473236083984375,-0.5585727691650391,-1.0240516662597656,-3.1419715881347656,0.4732360839843679,4,0.009325379638607467,2.1739114168283242,53.576416015625,2.769216948928225,52.35841751098633,-1.8955004807021922,52.13343811035156,0.009325379638607467
8855,2015-04-27,53.24282455444336,53.840187072753906,53.07214736938477,53.27385711669922,2304216.0,0.0,-3.1249551829050866,0.07843383019340905,59.09091544052422,54.76595351629071,-0.2620202653281538,-0.4704550381815267,-0.6291587848816107,-2.64334621108717,7.393919646698764,0.7680397033691335,0.3644024359048359,0.42746391296386577,-0.6100572611395236,1.4649850870672552,-0.09129667408782893,0.9462245000155605,-1.5162148284912007,72.30216018211107,10.674540231353888,0.5187605870516953,4,-0.473236083984375,-0.5585727691650391,-1.0240516662597656,-3.1419715881347656,0.35686492919921875,0,-0.0005828496612557688,2.5686380377562235,53.24282455444336,2.1739114168283242,53.576416015625,2.769216948928225,52.35841751098633,-0.0005828496612557688
8856,2015-04-28,53.6772689819336,53.70054244995117,52.90923309326172,53.165245056152344,2215275.0,0.00815968031609593,1.8333356097960745,-16.499569760295252,61.29032684455625,53.93925388505103,-0.6954060714586703,-0.9061433743289697,-1.0480173803869874,-3.033103239490565,7.094106780013387,0.7913093566894531,0.363555746734157,0.8332038879394617,-0.2676766704804834,1.9340844463594067,0.28276360872948914,1.3836441671494342,-1.9083877090454067,92.44599544722149,28.31047651255372,0.5504402792099714,4,-0.9115600585937571,-0.9930171966552805,-1.446859359741218,-3.576416015625007,-0.1086120605468821,1,0.004769466996854543,-3.1249551829050866,53.24282455444336,2.5686380377562235,53.24282455444336,2.1739114168283242,53.576416015625,0.004769466996854543
8857,2015-04-29,52.4825439453125,53.49883651733398,52.42823791503906,53.258338928222656,3109584.0,-0.02225756003017243,-1.4210539936680855,-1.5151537727976903,48.72388123556088,52.5960150066591,0.3486938942581048,0.2764838901633908,0.1469813114845806,-1.8094747912331073,6.704905807743342,1.2490310668945384,0.2881061367959177,-0.34484157562256,-1.4575489262730201,0.7678657750279001,-0.9011952509477865,0.2115120997026665,-0.672236556426995,3.8461746286480034,-56.814281600559944,0.5563536753252283,4,0.27928733825683594,0.2017078399658203,-0.2521343231201172,-2.3816909790039062,1.1326637268066406,2,0.02645976329090094,1.8333356097960745,53.6772689819336,-3.1249551829050866,53.24282455444336,2.5686380377562235,53.24282455444336,0.02645976329090094
8858,2015-04-30,51.07835388183594,52.59115600585938,51.02405166625977,52.2032585144043,3720183.0,-0.02675537346169321,-1.5408882442625627,1.4500024585730442,35.83933754793081,51.34940853068886,1.5565812760019995,1.6935724287547558,1.5313824200413464,-0.37768795183332315,7.477655674972963,1.5671043395996094,0.202340128045158,-1.7020959854125977,-3.019149732016743,-0.38504223880845245,-2.3606228587146703,-1.043569112110525,2.7618331909179688,1.9282530041325943,-52.34386876026283,0.6585268733020716,4,1.3537654876708984,1.3615226745605469,1.270364761352539,-0.9775009155273438,2.1334381103515625,3,0.0446537102188489,-1.4210539936680855,52.4825439453125,1.8333356097960745,53.6772689819336,-3.1249551829050866,53.24282455444336,0.0446537102188489
8859,2015-05-01,51.86190795898438,52.02482604980469,51.08611297607422,51.18696594238281,2208830.0,0.01534023745089974,-1.1415964631344426,-0.5999993217741096,41.28180327998017,50.99446092045065,0.7972759695351783,0.9154029835241531,0.7352356499965609,-1.1327726468797508,8.030119691510185,0.94647216796875,0.0010270897474740082,-0.8921648025512638,-2.2622526659318254,0.4779230608292977,-1.5772087342415446,-0.20712087086098308,1.9219564056396408,29.751988870722464,-20.523890542498926,0.6850439316902811,5,0.5702114105224538,0.5779685974121023,0.48681068420409446,-1.7610549926757884,1.3653984069824148,4,0.032011973560251095,-1.5408882442625627,51.07835388183594,-1.4210539936680855,52.4825439453125,1.8333356097960745,53.6772689819336,0.032011973560251095
8860,2015-05-04,51.89294052124024,52.27307891845703,51.7377815246582,51.95500564575195,1627620.0,0.0005983690819937326,-1.8749820729783442,-0.09195623177264693,41.97531901898081,50.793347743398506,0.748921361462294,0.8703364708496011,0.6707030456066505,-1.12210750261265,8.643409348093387,0.5352973937988281,-0.13901753059574418,-0.8238941192626896,-2.2467668121484508,0.5989785736230715,-1.5353304657055702,-0.11245777281980907,1.8357275894165,32.46373424017933,-14.29160345986601,0.711436346442882,5,0.5391788482665945,0.5469360351562429,0.46547603607177024,-1.7920875549316477,1.7843284606933594,0,0.035132333972118346,-1.1415964631344426,51.86190795898438,-1.5408882442625627,51.07835388183594,-1.4210539936680855,52.4825439453125,0.035132333972118346
8861,2015-05-05,51.07059860229492,51.96276092529297,51.03956604003906,51.7377815246582,2048608.0,-0.015846893829589925,-1.5319091061265484,10.749723417333744,34.69946077098868,48.70772826551236,1.5697172092611282,1.6862610170929813,1.4535501314598633,-0.2672574957798801,9.447212374673814,0.9231948852539062,-0.13637491384454137,-1.587275695800784,-3.1793046703683743,0.0047532787668060905,-2.3832901830845827,-0.7912612085169854,2.6039771794738797,1.880847784200109,-37.75077323206657,0.7960144872837955,5,1.361520767211914,1.3692779541015625,1.2878179550170898,-0.9697456359863281,2.9635353088378906,1,0.04952146539425928,-1.8749820729783442,51.89294052124024,-1.1415964631344426,51.86190795898438,-1.5408882442625627,51.07835388183594,0.04952146539425928
8862,2015-05-06,51.8386344909668,51.8386344909668,50.79130935668945,51.21023941040039,4497321.0,0.015038709349245005,2.3333333333333335,-0.9418632574414801,41.450770161675585,46.61380412092749,0.8048330746750665,0.9234094604896654,0.6513787400882336,-0.9896897240268245,10.453620194543666,1.0473251342773438,-0.11968751238402575,-0.7924749374389677,-2.422156573629856,0.8372066987519204,-1.6073157555344082,0.022365880656472825,1.7829308084918267,58.18968714697774,21.1129563067704,0.8148408180954431,5,0.4771137237548828,0.48487091064453125,0.5062055587768555,-1.7377815246582031,2.3584175109863352,2,0.03337322534453313,-1.5319091061265484,51.07059860229492,-1.8749820729783442,51.89294052124024,-1.1415964631344426,51.86190795898438,0.03337322534453313
8863,2015-05-07,52.08688735961914,52.29635238647461,51.66796112060547,51.84639358520508,2006715.0,0.00478895462988338,-1.1038992553993128,0.38271110301705824,49.042145232956955,45.93266217035048,0.36103760610131275,0.6646287143819336,0.3844265855902762,-1.2004659933641477,11.304241296577358,0.6283912658691406,-0.062237290876531404,-0.5159053802490234,-2.1635510788556616,1.1317403183576147,-1.3397282295523425,0.3079174690542956,1.4214677021287159,86.0824559358034,43.832545539572195,0.8238228493033184,5,0.22886085510253906,0.2366180419921875,0.23855876922607422,-1.9860343933105469,1.4740142822265625,3,0.029341747798215412,2.3333333333333335,51.8386344909668,-1.5319091061265484,51.07059860229492,-1.8749820729783442,51.89294052124024,0.029341747798215412
8864,2015-05-08,52.31962966918945,53.01008605957031,52.25756454467773,52.70752334594727,2047061.0,0.004468347435764519,-1.9393998092739955,-1.6129052725081192,48.84617275825419,44.79435742787604,-0.018362606007194415,0.3811632580355777,0.14230679145624947,-1.3812390038099736,11.198607119383322,0.9231986999511719,-0.07728691395804788,-0.2385549545288086,-1.8649491715423991,1.387839262484782,-1.0517520630356074,0.5746421539779902,1.0800435643560675,68.88121326114653,23.517064204065306,0.8131971085067963,5,-0.07370376586914062,0.003875732421875,-2.86102294921875e-06,-2.2187767028808594,1.2567863464355469,4,0.017052152865742354,-1.1038992553993128,52.08688735961914,2.3333333333333335,51.8386344909668,-1.5319091061265484,51.07059860229492,0.017052152865742354
8865,2015-05-11,52.11016464233398,52.61442947387695,52.04809951782226,52.21101760864258,2094238.0,-0.004003564783999769,-4.034419614093136,0.2600015735022361,49.85279932211924,43.523521036494145,0.015129253773011442,0.524010634178687,0.35852444001474026,-1.114425377830166,10.797525795294028,0.5663299560546946,-0.2485509168942741,-0.388671684265141,-1.9879305633724726,1.2105871948421907,-1.1883011238188104,0.4109577552885284,1.1851740361372975,59.44064961256005,8.615698708858908,0.7996294395536667,5,0.03490829467774148,0.21334075927735086,0.16097545623780007,-1.5128021240234304,1.404186248779304,0,0.02143807702970224,-1.9393998092739955,52.31962966918945,-1.1038992553993128,52.08688735961914,2.3333333333333335,51.8386344909668,0.02143807702970224
8866,2015-05-12,52.381690979003906,52.57564163208008,51.9239730834961,52.1024055480957,1890190.0,0.00521062135446293,-1.048787800651247,-2.769233678795478,50.146339029705786,43.68157190251024,-0.5135016895456772,0.19786217638652914,0.08228923583347125,-1.31653220157299,10.565718158501564,0.6516685485839773,-0.3654160682445493,-0.0760282516479478,-1.6408619295799838,1.4888054262840882,-0.8584450906139693,0.7063885873180737,0.813486526596094,71.67830905424155,17.60996732564668,0.7824168389660181,5,-0.48099327087402344,-0.058185577392578125,-0.1105508804321289,-1.6214122772216797,1.4817695617675852,1,0.024733413120416436,-4.034419614093136,52.11016464233398,-1.9393998092739955,52.31962966918945,-1.1038992553993128,52.08688735961914,0.024733413120416436
8867,2015-05-13,52.84716796875,53.09542465209961,52.17222595214844,52.44375610351562,2529276.0,0.008886253594460491,1.0517231147471493,1.4444429268026424,44.93534060237149,44.69223890855921,-1.0301486482829105,-0.3509878576469987,-0.37433153132211316,-1.724042872442709,9.535862594003088,0.9231986999511719,-0.5061708828887816,0.4309537887573214,-1.0388304007147227,1.9007379782293654,-0.3039383059787042,1.165845883493347,0.2518548108935761,82.60854460570656,31.448138736258585,0.7348920947360236,5,-0.9038009643554688,-0.5236625671386719,-0.5760278701782227,-1.520559310913086,0.6749420166015625,2,0.022460351008491086,-1.048787800651247,52.381690979003906,-4.034419614093136,52.11016464233398,-1.9393998092739955,52.31962966918945,0.022460351008491086
8868,2015-05-14,54.44530487060547,54.46857833862305,53.51435089111328,53.91000747680664,3380145.0,0.03024072931969579,2.280009440951438,1.3269252590967313,57.10356247411284,46.45021215235173,-2.3473011278001508,-1.9655824937717412,-1.933604677672129,-3.273408234125398,8.826877692973113,1.6214103698730469,-0.6718911119010968,1.9755609512329073,0.29580862601365965,3.655313276452155,1.13568478862328,2.8154371138425347,-3.6539955139160156,99.08538002227709,48.509060489693915,0.8398761626096253,5,-1.8153610229492188,-1.8153610229492188,-2.1741647720336914,-3.1186962127685547,-0.7059707641601562,3,-0.004559674507146783,1.0517231147471493,52.84716796875,-1.048787800651247,52.381690979003906,-4.034419614093136,52.11016464233398,-0.004559674507146783
8869,2015-05-15,55.01163864135742,55.02715301513672,54.33669662475586,54.38324356079102,3880406.0,0.01040188446180812,1.0941202332469455,1.1739176910742786,59.79381791698979,48.43004536324162,-2.7042394171144437,-2.4388265567062675,-2.470699296651226,-3.793004129157204,9.81757871260527,0.6904563903808594,-0.6467582621504633,2.4034151077270494,0.3809987349607482,4.4258314804933505,1.3922069213438988,3.4146232941102,-4.146783905029295,99.50004917146089,49.53738938000522,1.0112081863831497,5,-2.102407455444336,-2.102407455444336,-2.6978302001953125,-3.685029983520508,-1.5826225280761719,4,-0.02637145584718259,2.280009440951438,54.44530487060547,1.0517231147471493,52.84716796875,-1.048787800651247,52.381690979003906,-0.02637145584718259
8870,2015-05-18,54.69356155395508,54.95733261108398,54.5694351196289,54.69356155395508,2065494.0,-0.005781996233124698,-2.125019207719788,0.0,55.70061149738324,50.76350655506324,-2.175939484792444,-2.053741900791678,-2.1059681279358387,-3.432041723409533,10.861818446375313,0.44220352172852273,-0.38794784129502347,1.9759508132934585,-0.24960100957287068,4.201502636159788,0.8631749018602974,3.0887267247266195,-3.662214886474608,89.2500122928652,42.81630028019774,1.1127759114331643,5,-1.7843303680419922,-1.7843303680419922,-2.3467817306518555,-3.366952896118164,-1.497283935546875,0,-0.020425540165783795,1.0941202332469455,55.01163864135742,2.280009440951438,54.44530487060547,1.0517231147471493,52.84716796875,-0.020425540165783795
8871,2015-05-19,54.10395812988281,54.79441452026367,53.93328094482422,54.72459411621094,2560212.0,-0.010780124887106224,1.2653159526748352,-100.0,59.757246473292675,52.79755947857625,-1.2413447858830011,-1.3796796872565835,-1.4956079737185206,-2.806014504855412,11.465302404515379,0.8611335754394531,-0.2258062024178713,1.2878213882446303,-1.002372274744566,3.5780150512338267,0.14272455675003215,2.4329182197392285,-2.91277920849609,67.66310084687107,15.187920563318485,1.145096831494599,5,-0.7564010620117188,-1.1947269439697266,-1.6097774505615234,-2.723043441772461,-1.2179985046386719,1,-0.010897672908775191,-2.125019207719788,54.69356155395508,1.0941202332469455,55.01163864135742,2.280009440951438,54.44530487060547,-0.010897672908775191
8872,2015-05-20,53.79363632202149,54.22808456420898,53.68502807617188,54.15826034545898,2020507.0,-0.005735658140137545,1.1538217138707378,0.5875006146432381,68.8171844028291,54.994786053006486,-0.6979380290011505,-1.0080026674292029,-1.131943130768171,-2.4609514083539636,11.5363312139805,0.5430564880370952,-0.06671438559668275,0.9057386398315472,-1.4138209463260338,3.2252982259891283,-0.2540411532472433,2.0655184329103378,-2.4490184368847707,18.4614647529331,-38.73836718303211,1.1597797930787919,5,-0.31807327270508523,-0.8844051361084055,-1.2994556427002024,-2.41272163391114,-0.7059707641601634,2,0.0012980014649319749,1.2653159526748352,54.10395812988281,-2.125019207719788,54.69356155395508,1.0941202332469455,55.01163864135742,0.0012980014649319749
8873,2015-05-21,53.93328094482422,54.204811096191406,53.49883651733398,53.80139541625977,1454379.0,0.0025959320163222444,1.0919444083353795,-0.36170279544693135,65.76149490347422,56.874266291364265,-0.6125438241182053,-1.1800424459529495,-1.2147719297104942,-2.56592873881052,11.481567042191918,0.705974578857429,0.25863984747940094,1.0275400161743136,-1.3196462160566327,3.37472624840526,-0.146053099941156,2.201133132289783,-2.441361654487501,28.426338923569933,-30.913433848473414,1.173593116115472,5,-0.4577178955078125,-1.0240497589111328,-1.3343677520751953,-1.850271224975586,-1.5050430297851562,3,-0.007623696394315371,1.1538217138707378,53.79363632202149,1.2653159526748352,54.10395812988281,-2.125019207719788,54.69356155395508,-0.007623696394315371
8874,2015-05-22,53.73933410644531,54.5694351196289,53.73933410644531,54.5694351196289,1487248.0,-0.0035960511762175296,1.000000000000017,-6.294102334191706,63.709677876202385,58.41391946404017,-0.2190712715665839,-0.9981677160323557,-0.9948534113383971,-2.3380904502901743,11.544643565088961,0.8301010131835866,0.4791172854290906,0.8087677001953111,-1.5637957089825676,3.1813311093731897,-0.3775140043936247,1.9950494047842469,-2.1060054671165958,16.489422915969687,-44.339448682716096,1.1862817045889387,5,-0.26377105712890625,-0.8301029205322266,-1.1384811401367188,-1.6175346374511719,-1.4352226257324219,4,0.0,1.0919444083353795,53.93328094482422,1.1538217138707378,53.79363632202149,1.2653159526748352,54.10395812988281,0.0
8875,2015-05-26,53.2117919921875,53.58417510986328,53.1109390258789,53.56865692138672,1214883.0,-0.009816684985580082,1.439981905080382,0.4299054254018768,66.62648039986422,60.24504628294666,0.5377167819221498,-0.49863496118496187,-0.4426825075022194,-1.7751687731561816,11.170732195499546,0.6283950805664134,0.5989474477894632,0.28277721405029155,-2.088966798864348,2.654521226964931,-0.9030947924070247,1.4686492205076078,-1.4427103778264652,5.990759392993579,-59.721313417264795,1.1858720064573194,5,0.3878974914550781,-0.30256080627441406,-0.4169902801513672,-0.7835540771484375,-0.7680358886718821,1,0.004082255322760853,1.000000000000017,53.73933410644531,1.0919444083353795,53.93328094482422,1.1538217138707378,53.79363632202149,0.004082255322760853
8876,2015-05-27,53.93328094482422,54.05740737915039,53.25058364868164,53.49883651733398,1593977.0,0.0135588170521046,1.363635347693683,-1.2173917691074492,66.38347363691102,62.62817217567327,0.06645503912437789,-1.2648081018914183,-1.165164986876107,-2.4460705505979234,11.148539027717923,0.8456153869628906,0.7343882331801055,0.9914655685424805,-1.3999640841120993,3.38289522119706,-0.2042492577848094,2.1871803948697703,-2.033876474432155,56.38286742551103,-9.85604995677567,1.1957148263272903,5,0.13576507568359375,-1.0240497589111328,-1.138479232788086,-1.5050430297851562,-1.5593490600586009,2,-0.013665093491530778,1.439981905080382,53.2117919921875,1.000000000000017,53.73933410644531,1.0919444083353795,53.93328094482422,-0.013665093491530778
8877,2015-05-28,53.87121963500977,54.07292556762695,53.5609016418457,53.84794235229492,1405139.0,-0.0011507052552196528,1.399985695638958,0.05357942521975083,64.37501306115331,63.43611112978888,0.3230236747369659,-1.1524638583272875,-1.0843305579159974,-2.3316590437714453,11.736054802665782,0.51202392578125,0.889967689432801,0.8599704742431697,-1.5558277916617342,3.2757687401480737,-0.3479286587092858,2.0678696071956253,-1.8467052228279215,52.127709658521226,-11.1219026922452,1.2078991329524529,5,0.19782638549803977,-0.9619884490966868,-1.057023048400886,-1.4429817199707102,-1.8696670532226634,3,-0.01828917214870951,1.363635347693683,53.93328094482422,1.439981905080382,53.2117919921875,1.000000000000017,53.73933410644531,-0.01828917214870951
8878,2015-05-29,53.35919189453125,53.91776657104492,53.2117919921875,53.75484848022461,2601460.0,-0.009504662117316709,-1.0449505245885335,-16.997541789572,58.014322055082566,63.23838936735474,0.7429091189417818,-0.48570239179056784,-0.578100032987436,-1.7561010958161205,11.215561215564641,0.7059745788574219,1.0260544364764215,0.23390083312987997,-2.0066937720219045,2.4744954382816644,-0.8863964694460122,1.3541981357057722,-1.2145719382312024,17.02115416806209,-43.63587546235795,1.1202973025758933,5,0.6749439239501882,-0.44996070861816406,-0.6322717666625977,-0.9309539794921875,-1.1481742858886719,4,-0.0050886515899006834,1.399985695638958,53.87121963500977,1.363635347693683,53.93328094482422,1.439981905080382,53.2117919921875,-0.0050886515899006834
8879,2015-06-01,53.52210998535156,53.91776657104492,53.05663299560547,53.55314254760742,1674540.0,0.0030532338484872135,1.2653045864838963,0.07843307397873099,60.96383058259825,63.82319148793419,0.38719964621159164,-0.5458511249866405,-0.7282851419245588,-1.8377931822542806,10.608101213752903,0.8611335754394531,1.1918674815410242,0.3138088226318345,-1.8514561901276707,2.4790738353913397,-0.7688236837479181,1.3964413290115871,-1.2621887066980477,45.80147514216542,-14.389394789135771,1.082632506379752,6,0.4034137725830078,-0.6128787994384766,-0.7951898574829102,-1.0938720703125,-2.1799850463867116,0,-0.020437760592993848,-1.0449505245885335,53.35919189453125,1.399985695638958,53.87121963500977,1.363635347693683,53.93328094482422,-0.020437760592993848
8880,2015-06-02,53.71606063842773,54.08068466186523,53.21955108642578,53.40574264526367,2827808.0,0.0036237482627132778,-1.5227249868689934,-9.999754148739783,60.487804000510884,63.90436454651399,0.0447104836565515,-0.6284353312048339,-0.9154898706301609,-1.9526532369192395,10.335709341723629,0.861133575439446,1.126895525703894,0.4166034698486243,-1.6674829741341242,2.5006899138313727,-0.6254397521427464,1.458646691839995,-1.345450090314884,64.39398172464765,5.422543979654833,1.0420432219913724,6,0.09697341918946023,-0.8068294525146413,-0.9891405105590749,-1.2878227233886648,-2.4359970092773366,1,-0.02628541894050862,1.2653045864838963,53.52210998535156,-1.0449505245885335,53.35919189453125,1.399985695638958,53.87121963500977,-0.02628541894050862
8881,2015-06-03,53.59968948364258,53.9255256652832,53.46004867553711,53.80915451049805,2924870.0,-0.002166412678108798,1.1052431807594763,-0.6750012292865376,56.25805379155537,62.508905589705805,0.0916686865676013,-0.3297843677265675,-0.7773294982609684,-1.772425415115947,9.407470006242452,0.46547698974609375,0.9714013867591902,0.1737777709960966,-1.6287783879170163,1.9763339299092095,-0.7275003084604563,1.0750558504526495,-1.1228172368487819,53.03018450431962,-2.8294022816371154,0.9012780794565552,6,0.21334457397460938,-0.6904582977294922,-0.8727693557739258,-1.1714515686035156,-2.079132080078125,2,-0.021566046207781242,-1.5227249868689934,53.71606063842773,1.2653045864838963,53.52210998535156,-1.0449505245885335,53.35919189453125,-0.021566046207781242
8882,2015-06-04,53.56865692138672,53.622962951660156,52.948020935058594,53.36695098876953,3637687.0,-0.0005789690678213999,3.3500024585730444,-0.9629575669276998,40.13965334665156,59.6620343056144,0.09770671389907903,-0.17127897133381964,-0.7341729429518935,-1.6686450097862107,8.27744521126571,0.6749420166015625,0.8729921552318984,0.05624408721924112,-1.584360402745304,1.6968485771837862,-0.7640581577630314,0.8765463322015137,-0.9897734438592067,54.79437291400777,4.220693121236941,0.8203022449822717,6,0.19007110595703125,-0.6594257354736328,-0.8436765670776367,-1.1404190063476562,-1.4119453430175781,3,-0.02230268790151657,1.1052431807594763,53.59968948364258,-1.5227249868689934,53.71606063842773,1.2653045864838963,53.52210998535156,-0.02230268790151657
8883,2015-06-05,53.61520767211914,53.71606063842773,53.24282455444336,53.54538345336914,2777151.0,0.0008689923064664207,2.4856982298399726,0.34616839397836446,32.21350441569736,56.16245947666939,0.0014443235665027032,-0.10272805241420713,-0.7382970595655678,-1.647012901415799,7.626544820113318,0.4732360839843679,0.7736397051092325,0.026378822326663,-1.4707535552243058,1.5235111998776318,-0.7221873664488214,0.7749450111021474,-0.9383934130872618,58.90422031449479,13.919615877512122,0.7485661887754834,6,-0.10085487365722656,-0.7059764862060547,-0.8921661376953125,-1.1869697570800781,-1.2878227233886719,4,-0.030096966148116966,3.3500024585730444,53.56865692138672,1.1052431807594763,53.59968948364258,-1.5227249868689934,53.71606063842773,-0.030096966148116966
8884,2015-06-08,53.2117919921875,53.6617546081543,53.20403289794922,53.576416015625,1238213.0,-0.007524277111798372,-1.4081603981856863,-5.222027972027972,31.528104186025146,52.262639897353935,0.3600183657317686,0.39099998529101754,-0.31377461490986036,-1.1732279991647943,7.776217783795944,0.4577217102050781,0.6124671125651986,-0.42164497375487997,-1.8086651035370451,0.9653751560272852,-1.115155038645966,0.27186509113620616,-0.44096418291142925,23.287675846437413,-15.432674792069324,0.6935100648910841,6,0.30256080627441406,-0.30256080627441406,-0.7757940292358398,-0.7835540771484375,-0.9464683532714773,0,-0.018807379832121662,2.4856982298399726,53.61520767211914,3.3500024585730444,53.56865692138672,1.1052431807594763,53.59968948364258,-0.018807379832121662
8885,2015-06-09,53.2273063659668,53.529869079589844,53.08766555786133,53.258338928222656,1621820.0,0.0002915589420775522,-1.8500374936998292,0.08510838634081018,37.24605492306298,49.0251489291486,0.3877077523869872,0.48851680253788743,-0.3150698980329665,-1.1118704176563554,7.777465216145093,0.4422035217285156,0.4724398495437825,-0.4619876861572294,-1.6690154582905592,0.7450400859761004,-1.0655015722238943,0.1415261999094355,-0.36622554845629907,28.571261322083767,-6.220012402363071,0.6035138860666655,6,0.2870464324951172,-0.31807518005371094,-0.7913084030151367,-0.7990684509277344,-0.7214889526367188,1,-0.03541756206936897,-1.4081603981856863,53.2117919921875,2.4856982298399726,53.61520767211914,3.3500024585730444,53.56865692138672,-0.03541756206936897
8886,2015-06-10,53.6772689819336,53.97207260131836,53.18075942993164,53.3126449584961,1356801.0,0.008453604863508657,-1.518521216536093,-11.749723417332515,48.37313434427793,47.24716240505134,-0.11442188113579022,0.14819006635230636,-0.7622983896642168,-1.483050592102309,7.539763636832361,0.7913131713867188,0.36469878643147524,-0.07680397033690411,-1.1157045927284628,0.9620966520546546,-0.596254281532687,0.4426463408588788,-0.7295452765180528,71.21203655070492,32.935975932421194,0.5194503111957801,6,-0.1629161834716868,-0.7680377960205149,-1.2412710189819407,-1.2490310668945384,-1.2102394104003977,2,-0.04465959983154222,-1.8500374936998292,53.2273063659668,-1.4081603981856863,53.2117919921875,2.4856982298399726,53.61520767211914,-0.04465959983154222
8887,2015-06-11,54.03413391113281,54.11171340942383,53.840187072753906,53.91000747680664,2127752.0,0.006648343627901898,-1.0588328874105142,0.340423083361232,51.329234717169335,46.50437492306098,-0.49813095106399885,-0.12141597459508091,-1.1029723023970632,-1.7591252251822596,7.94207104445684,0.43444442749022727,0.28446505576711445,0.22071266174316406,-0.7320955947008017,1.1735209181871298,-0.25569146647882235,0.6971167899651505,-1.0032330333284207,92.42423113601144,50.716909714272994,0.4764041282219845,6,-0.5042667388916016,-1.1249027252197266,-1.5981359481811523,-1.60589599609375,-0.6904563903808594,3,-0.04651830844003735,-1.518521216536093,53.6772689819336,-1.8500374936998292,53.2273063659668,-1.4081603981856863,53.2117919921875,-0.04651830844003735
8888,2015-06-12,54.19705200195313,54.6702880859375,54.0263786315918,54.29014587402344,3461996.0,0.003015095811256252,-1.964315192385368,-0.749992316911956,56.08243743587467,45.961997906758356,-0.5919497124905675,-0.32030853502779877,-1.2217121249425063,-1.8487758550379354,7.519770749189824,0.6439094543457031,0.1541897645641228,0.3960433959961023,-0.5281428626932936,1.3202296546854981,-0.0660497333485992,0.8581365253408038,-1.0863010386554492,70.09798131967506,24.159747716452998,0.4620931293446993,6,-0.38789749145508523,-0.8494949340820384,-1.8774251937866282,-1.873546600341804,-1.4507369995117259,4,-0.03764670490768507,-1.0588328874105142,54.03413391113281,-1.518521216536093,53.6772689819336,-1.8500374936998292,53.2273063659668,-0.03764670490768507
8889,2015-06-15,53.5609016418457,53.76260757446289,53.08766555786133,53.63072204589844,2462763.0,-0.011737729943032793,3.046518542236046,0.7500000000000573,54.50903067443554,45.29768975941665,0.056190999317138335,0.21247742733949337,-0.5598696167010502,-1.1516038473989099,6.373844758675648,1.109386444091804,0.025852879344881785,-0.1675701141357422,-0.8993833665693245,0.5642431382978401,-0.5334767403525333,0.19833651208104897,1.4662513732910156,29.902018680325398,-20.21812444661336,0.36590662621679015,6,0.24825286865234375,-0.08533859252929688,-1.2412748336791992,-1.237396240234375,-0.6516685485839844,0,-0.023030170428488872,-1.964315192385368,54.19705200195313,-1.0588328874105142,54.03413391113281,-1.518521216536093,53.6772689819336,-0.023030170428488872
8890,2015-06-16,53.576416015625,53.63847732543945,53.21955108642578,53.2971305847168,1960569.0,0.00028965856256557565,1.0769354426908493,-4.000054635852046,44.36277345520108,43.97599194426617,0.020992482392827583,0.11486738303758415,-0.5569850039213478,-1.125454149007851,5.165991503715846,0.4189262390136719,-0.02139501277223843,-0.09619846343993999,-0.6716959499056898,0.47929902302580984,-0.3839472066728149,0.19155027979293493,1.411947250366211,30.882313949984937,-17.683666448638544,0.2877487432328738,6,0.23273849487304688,-0.10085296630859375,-1.2917003631591797,-1.2529106140136719,-1.6214103698730469,1,-0.024471446099093463,3.046518542236046,53.5609016418457,-1.964315192385368,54.19705200195313,-1.0588328874105142,54.03413391113281,-0.024471446099093463
8891,2015-06-17,53.51435089111328,53.76260757446289,53.17300033569336,53.66950988769531,2744152.0,-0.0011584411412218776,2.4545170086272408,-0.555557073197383,44.36271999016566,44.445221571323295,0.07786794209906134,0.13754793533780685,-0.46435773905032107,-1.0206719339436958,4.558884442419173,0.5896072387695312,-0.1070609919491119,-0.1287832260131836,-0.6706699162043108,0.41310346417794364,-0.39972657110875076,0.14216011908238357,1.435998420715329,26.96065079843326,-20.28091205118476,0.27094334509556434,6,0.3646259307861328,-0.038787841796875,-1.2800617218017578,-1.1908454895019531,-2.311866760253899,2,-0.01884603776350169,1.0769354426908493,53.576416015625,3.046518542236046,53.5609016418457,-1.964315192385368,54.19705200195313,-0.01884603776350169
8892,2015-06-18,53.86346054077149,54.15050506591797,53.4910774230957,53.529869079589844,1804342.0,0.0065236640984125405,-2.2075296649874288,-2.1499975414270014,58.39793150328136,47.35460235883263,-0.25147096371745903,-0.21719831711410365,-0.7822200167865319,-1.3329002179115577,4.307097856032026,0.6594276428222656,-0.19745084870299934,0.21683521270752948,-0.3300111867756499,0.7636816121907088,-0.05658798703405665,0.4902584124491156,1.04963509597777,49.019584212112534,-1.9601944160473082,0.27342319974158824,6,0.015516281127922582,-0.26377105712891336,-1.751358985900886,-1.5399551391601634,-3.4367752075195384,3,-0.02592538532093147,2.4545170086272408,53.51435089111328,1.0769354426908493,53.576416015625,3.046518542236046,53.5609016418457,-0.02592538532093147
8893,2015-06-19,53.52210998535156,53.9410400390625,53.51435089111328,53.87897491455078,2708447.0,-0.006337330576106304,-1.2916675203343646,-1.0697663781175086,50.0,49.40703522705206,0.08413231998671478,0.09672823638716466,-0.42194806426695664,-0.9492180773227545,4.241591766431499,0.42668914794921875,-0.2544349282206042,-0.10395679473877095,-0.6361467543023949,0.42823316482485296,-0.3700517745205829,0.162138185043041,1.3544770498199412,40.87582595462588,-10.314531151984951,0.2660949797818134,6,0.35686683654785156,0.46547698974609375,-1.3886737823486328,-1.1986045837402344,-6.431343078613281,4,-0.0033338084886497255,-2.2075296649874288,53.86346054077149,2.4545170086272408,53.51435089111328,1.0769354426908493,53.576416015625,-0.0033338084886497255
8894,2015-06-22,53.73933410644531,53.824668884277344,53.39022445678711,53.69278335571289,2679573.0,0.004058586650511398,3.0000351228421405,-0.13044361304115445,50.36318891895796,50.864494559929284,-0.05631221728200586,-0.12700763204333043,-0.6353436701473854,-1.1111453058722986,3.765918467822016,0.4344444274902344,-0.20295836447586169,0.11326732635497905,-0.41892263320864487,0.645457285918603,-0.1528276534268329,0.379362306136791,1.1014744991799859,57.936678283062825,8.06881433406064,0.2660949797818134,6,0.13964271545410156,0.24825286865234375,-1.1093902587890625,-1.1093902587890625,-6.027931213378906,0,-0.01847844080161032,-1.2916675203343646,53.52210998535156,-2.2075296649874288,53.86346054077149,2.4545170086272408,53.51435089111328,-0.01847844080161032
8895,2015-06-23,53.42901611328125,53.87897491455078,53.41349792480469,53.77812194824219,1799057.0,-0.005774503877353454,-1.4489623891141172,-7.499467344095714,47.48861369410272,50.76621448768759,0.31919394550423874,0.2112495338037661,-0.327475287085349,-0.7568071968889143,3.9626132226880917,0.46547698974609375,-0.1276713020572231,-0.2079118728637681,-0.7126619989543741,0.2968382532268379,-0.46028693590906755,0.04446319018153133,1.3767296313887698,26.19074564775393,-22.315552780065246,0.2523750630453027,6,0.44996070861816406,0.5236606597900391,-0.5197849273681641,-0.5197849273681641,-6.020172119140618,1,-0.009728478228337112,3.0000351228421405,53.73933410644531,-1.2916675203343646,53.52210998535156,-2.2075296649874288,53.86346054077149,-0.009728478228337112
8896,2015-06-24,53.1962776184082,53.52210998535156,52.98681259155274,53.43677139282226,1447676.0,-0.0043560318307114265,1.6037704340080927,0.688885003715177,44.827630057681,50.04381396996666,0.5325298713958304,0.40679938748992583,-0.09694007373217772,-0.5025088473963706,3.7078006858085857,0.535297393798821,-0.018052501946904442,-0.40380020141601847,-0.9248031313616352,0.11720272852959823,-0.6643016663888304,-0.14329873644320656,1.575106522525644,18.00003278097342,-28.483541265854534,0.2605014649728097,6,0.6322727203369141,0.6749401092529297,-0.2870464324951172,-0.2870464324951172,-5.5624542236328125,2,-0.02333381259418643,-1.4489623891141172,53.42901611328125,3.0000351228421405,53.73933410644531,-1.2916675203343646,53.52210998535156,-0.02333381259418643
8897,2015-06-25,52.88595962524414,53.40574264526367,52.73855590820313,53.40574264526367,1225452.0,-0.005833453148546552,1.5671740374876797,2.1613159063511835,40.56225216828077,48.319348940234,0.7407492429639717,0.6740799689530945,0.19226714129046485,-0.169243655391341,3.5391836974770663,0.6671867370605398,0.0506095259160233,-0.6648551940917997,-1.259085222094022,-0.07062516608957736,-0.9619702080929144,-0.367740180090685,1.8140416537144617,12.258267137019505,-31.305268252532723,0.29711501400111223,6,0.5585708618164062,0.8184623718261719,0.24243450164794922,0.023271560668945312,-5.9270782470703125,3,-0.03183218204442262,1.6037704340080927,53.1962776184082,-1.4489623891141172,53.42901611328125,3.0000351228421405,53.73933410644531,-0.03183218204442262
8898,2015-06-26,53.08766555786133,53.20403289794922,52.746315002441406,53.03335952758789,2201741.0,0.00381397887164181,2.189219360497568,-0.10447826916584714,48.30509622286327,47.63002289005931,0.4080371249157366,0.4753609666694132,-0.018887117510487883,-0.3625760279342103,3.7457075766142864,0.4577178955078125,0.04449638792128496,-0.44957294464111186,-1.0738823930249382,0.17473650374271443,-0.761727668833025,-0.1374182204491987,1.4946489988519431,30.612401907985408,-14.874947801171452,0.31215472419191415,6,0.35686492919921875,0.6167564392089844,0.10473155975341797,-0.1784343719482422,-7.020946502685547,4,-0.05012426514986079,1.5671740374876797,52.88595962524414,1.6037704340080927,53.1962776184082,-1.4489623891141172,53.42901611328125,-0.05012426514986079
8899,2015-06-29,52.42823791503906,52.88595962524414,52.36617660522461,52.75407409667969,2475138.0,-0.012421485026565038,-1.310358275259847,-6.0,40.72073748233602,47.22535222640764,0.9944802192506401,1.1053062434979637,0.659749512143037,0.309403487283582,4.306489784447351,0.7214889526367188,-0.02279623100024253,-1.054306983947754,-1.8518290002119215,-0.2567849676835863,-1.4530679920798377,-0.6555459758156701,2.0434511227635994,4.102417978117411,-41.72674255430537,0.39876100813208487,6,0.8301029205322266,1.0899944305419922,0.7641592025756836,0.48099327087402344,-5.911556243896484,0,-0.10180527174974396,2.189219360497568,53.08766555786133,1.5671740374876797,52.88595962524414,1.6037704340080927,53.1962776184082,-0.10180527174974396
8900,2015-06-30,52.30411148071289,53.1264533996582,52.11016464233398,52.85492706298828,2265546.0,-0.0023675492303846246,-1.1652897263864386,1.6904678280415848,32.748548101245206,45.93488868319425,1.0271684978881268,1.178659836347876,0.7935351904574617,0.4451157620977497,4.830778996732053,1.0162887573242259,-0.13785679799232753,-1.1078359603881864,-2.0543744952128904,-0.16129742556348248,-1.581105227800542,-0.6345666929758309,1.9991365624835282,13.736143494365974,-27.689157814482705,0.4732692674123533,6,0.8262233734130859,1.0861148834228516,0.8882856369018555,0.6051197052001953,-5.7486419677734375,1,-0.08780779287953377,-1.310358275259847,52.42823791503906,2.189219360497568,53.08766555786133,1.5671740374876797,52.88595962524414,-0.08780779287953377
8901,2015-07-01,52.44375610351562,52.79286193847656,52.234291076660156,52.77734756469727,1522567.0,0.0026698593829324047,2.0638502662607365,0.6056318519596083,28.866036867387322,42.65356705698381,0.8042667338516409,0.9992051167141867,0.6773763816354261,0.3210834671155638,5.383401449526098,0.5585708618164062,-0.20455233459827582,-0.9103946685791087,-1.9456704246472682,0.12488108748905091,-1.4280325466131885,-0.3927567905450289,1.6401835995945575,25.74846596864791,-8.844704857728718,0.5176378780340803,7,0.5818462371826243,0.9464702606201243,0.8107042312622141,0.46547508239746804,-5.702095031738274,2,-0.0960059401435105,-1.1652897263864386,52.30411148071289,-1.310358275259847,52.42823791503906,2.189219360497568,53.08766555786133,-0.0960059401435105
8902,2015-07-02,52.37393188476562,52.79286193847656,52.21101760864258,52.653221130371094,1065230.0,-0.0013314114765574647,1.0833321951019628,0.8372194078834377,25.158585444860407,39.89340988419052,0.7158619199337224,1.0276209510390188,0.763106409284859,0.40862604485834453,5.802860735152339,0.5818443298339844,-0.23634729282832723,-0.920482635498054,-2.0382320910958143,0.1972668200997063,-1.4793573632969341,-0.36160790769917384,1.5126303122669356,24.113255054036273,-5.741405042605432,0.5588747277988793,7,0.6206378936767649,1.0162944793701243,1.1152067184448313,0.535299301147468,-4.584949493408196,3,-0.09050511045112153,2.0638502662607365,52.44375610351562,-1.1652897263864386,52.30411148071289,-1.310358275259847,52.42823791503906,-0.09050511045112153
8903,2015-07-06,52.00155258178711,52.2885971069336,51.45849609375,51.8231201171875,2093336.0,-0.007110012358778506,1.2061854624902824,-0.6388805419728305,27.107088293406335,37.30939870357367,0.9497429863372133,1.3417004852024874,1.1081266447596576,0.7894297699185344,6.671144530611787,0.9154357910156179,-0.2786467335373146,-1.212179183959961,-2.4580454329466335,0.03368706502671159,-1.8351123084532972,-0.5892460594666247,1.7073698597755893,32.5581767658864,2.597580263579818,0.6229331244933367,7,0.6671829223632812,1.0628395080566406,1.4875860214233398,0.9076786041259766,-4.631500244140632,0,-0.09697155091056675,1.0833321951019628,52.37393188476562,2.0638502662607365,52.44375610351562,-1.1652897263864386,52.30411148071289,-0.09697155091056675
8904,2015-07-07,52.21101760864258,52.29635238647461,51.41970443725586,52.19549942016602,2164102.0,0.004028053326408321,8.416816915259794,0.08696953500797729,31.0345375721012,35.48116802335128,0.5595280840212808,1.1103436181779571,0.8839267628134095,0.5937805015403725,7.554987333965967,0.87664794921875,-0.40510398818589977,-0.9526754379272475,-2.27680155086108,0.37145067500658513,-1.6147384943941674,-0.29061238146032764,1.2278536711825936,46.36377046762059,15.837350570896348,0.6620630564669169,7,0.2598896026611328,0.8339786529541016,1.2606658935546875,0.6982135772705078,-4.391002655029297,1,-0.11768203024738055,1.2061854624902824,52.00155258178711,1.0833321951019628,52.37393188476562,2.0638502662607365,52.44375610351562,-0.11768203024738055
8905,2015-07-08,51.34212493896485,52.16447067260742,51.31885147094727,51.72226333618164,2341340.0,-0.01664194090585769,-2.963666598124423,-24.49631268437654,25.352163886060993,33.317227337615726,1.230683757684254,1.929698404505018,1.727684167872006,1.4595609985730817,8.383762096887693,0.8921661376953054,-0.5081477356229129,-1.7273090362548729,-3.2808849175267767,-0.17373315498296904,-2.5040969768908212,-0.9505210956189245,1.8140629829006159,1.5789214887048055,-28.18412068132331,0.7767879406359511,7,1.020172119140618,1.652444839477532,2.0752525329589773,1.567106246948235,-3.72381591796875,2,-0.09398604505673902,8.416816915259794,52.21101760864258,1.2061854624902824,52.00155258178711,1.0833321951019628,52.37393188476562,-0.09398604505673902
8906,2015-07-09,51.28006362915039,52.19549942016602,51.28006362915039,51.91621398925781,1929375.0,-0.0012087795331462425,-1.8780484879739734,1.6734704117369932,18.64411017357213,30.88187822709254,1.1089646260324102,1.9003929637980974,1.7493652353430136,1.517374435011952,9.60461442549389,0.9154357910156321,-0.644466484790641,-1.6695100784301786,-3.3868914237203995,0.04787126686004228,-2.528200751075289,-0.8108194057850682,1.5821504605681653,0.0,-26.198359876844982,0.8586906726451096,7,0.9619846343994141,1.6951122283935547,2.081068992614746,1.6291675567626953,-3.5298690795898438,3,-0.09213315627645247,-2.963666598124423,51.34212493896485,8.416816915259794,52.21101760864258,1.2061854624902824,52.00155258178711,-0.09213315627645247
8907,2015-07-10,51.52055740356445,51.91621398925781,51.34212493896485,51.81536102294922,1491760.0,0.004689810374520542,1.3124995198106615,0.4634181443125873,25.096515567317795,28.303147043143042,0.7313271317930017,1.540937736290914,1.5089686755989646,1.2731210090768457,10.715091063041084,0.6361503601074219,-0.7542615625134772,-1.303337478637694,-3.0541001499514167,0.44742519267602887,-2.1787188142945553,-0.4279561429808325,1.0568696032518332,23.663921565683484,-0.6498367935818301,0.8753813356568606,7,0.6827011108398438,1.4546184539794922,1.8405752182006836,1.3886737823486328,-3.3281593322753906,4,-0.09275707741967254,-1.8780484879739734,51.28006362915039,-2.963666598124423,51.34212493896485,8.416816915259794,52.21101760864258,-0.09275707741967254
8908,2015-07-13,52.15671157836914,52.37393188476562,52.04034042358398,52.31187057495117,2627627.0,0.012347579429734079,1.3889253127903745,0.526313065307126,32.16783276897931,27.352824297214518,-0.05673677225821905,0.7843003988983099,0.9255740553860861,0.6350101648929609,10.876863970708486,0.8533744812011648,-0.829986353819308,-0.5651662826538058,-2.213832780907012,1.0835002155994005,-1.3894995317804089,0.25916696647279736,-0.87664794921875,80.14200473581661,57.5994222810188,0.8243332491266026,7,0.04654693603515625,0.8184642791748047,1.1772680282592773,0.7525196075439453,-3.9487991333007812,0,-0.08374241885339906,1.3124995198106615,51.52055740356445,-1.8780484879739734,51.28006362915039,-2.963666598124423,51.34212493896485,-0.08374241885339906
8909,2015-07-14,52.32738494873047,52.435997009277344,52.15671157836914,52.2032585144043,2103519.0,0.003272318464803581,-1.5714486416240803,-0.7999950828539116,37.18409117132786,27.845662416112592,-0.27180366034588843,0.5443878495282917,0.7854711123000442,0.4626094352208412,11.747366342883423,0.2792854309082031,-0.8636629748058482,-0.33281707763671875,-1.941122258689127,1.2754881034156895,-1.1369696681629264,0.47133551288948894,-1.0254439544677751,90.60395154131233,65.69222947331275,0.8041525905262058,7,-0.2909221649169922,0.6477909088134766,0.8844070434570312,0.5818462371826172,-5.065940856933587,1,-0.09473686896337563,1.3889253127903745,52.15671157836914,1.3124995198106615,51.52055740356445,-1.8780484879739734,51.28006362915039,-0.09473686896337563
8910,2015-07-15,52.26532363891602,52.529090881347656,52.05585861206055,52.45927047729492,3472050.0,-0.0011860197079455181,1.8372289817948952,-1.5624942376839528,38.7218003416124,28.940747246582045,-0.24118634069714773,0.5303821366415562,0.8770115622406038,0.5121597380195553,12.715927833382418,0.4732322692871094,-0.9591379116446603,-0.32932376861571555,-1.8864533203298137,1.2278057830983826,-1.1078885444727646,0.44924100724133353,-0.91802040405274,78.88218676032737,50.90283395293748,0.7785647758570489,7,-0.22886085510254617,0.7098522186279226,0.9464683532714773,0.6439075469970632,-6.035690307617195,2,-0.08505273431412996,-1.5714486416240803,52.32738494873047,1.3889253127903745,52.15671157836914,1.3124995198106615,51.52055740356445,-0.08505273431412996
8911,2015-07-16,52.50581741333008,53.28937149047852,52.435997009277344,53.165245056152344,4492165.0,0.004601402185425041,-1.1359233497715853,3.400043271311245,45.31544982061326,31.18039884388792,-0.5274141568818891,0.22183091734755322,0.6959098765320988,0.26253217688054065,13.39420769131385,1.0240478515625,-0.963425035202981,-0.03840332031249716,-1.534241643638346,1.4574350030133516,-0.7863224819754251,0.7095158413504308,-1.0876069196777323,59.760921053404516,28.562240332606166,0.747919161662925,7,-0.221099853515625,0.4693584442138672,0.7059745788574219,0.4034137725830078,-7.680370330810547,3,-0.09308508338912458,1.8372289817948952,52.26532363891602,-1.5714486416240803,52.32738494873047,1.3889253127903745,52.15671157836914,-0.09308508338912458
8912,2015-07-17,52.4670295715332,53.01008605957031,52.14119338989258,52.50581741333008,1895217.0,-0.0007387341766633693,-1.5168508287292817,0.05882046683828421,42.03186158312725,32.83870698719025,-0.5297393869650406,0.15877825154845482,0.7701037447535413,0.2905054014489963,13.919701094371778,0.8688926696777344,-0.9241690172075181,-0.007369613647462359,-1.3682008000123815,1.3534615727174568,-0.687785206829922,0.6730459795349972,-0.8991261981347662,34.1616120894494,2.769438889882629,0.6804155931824594,7,-0.18231201171875,0.5081462860107422,0.7447624206542969,0.4422016143798828,-9.363849639892571,4,-0.08990093512997066,-1.1359233497715853,52.50581741333008,1.8372289817948952,52.26532363891602,-1.5714486416240803,52.32738494873047,-0.08990093512997066
8913,2015-07-20,53.34367752075195,53.74708938598633,52.57564163208008,52.66873550415039,3241062.0,0.016708549280906704,-1.7207229556126518,-17.400865460267507,61.132114682903875,36.18288222172387,-1.3365370213176178,-0.7714768331015023,-0.06822461310510164,-0.5854040642098113,14.441816438925523,1.280059814453125,-0.8589002004730375,0.8781999588012681,-0.45578474924244006,2.2121846668449763,0.21120760477941758,1.5451923128231186,-1.6380566979871105,76.14684693219291,39.596531165757725,0.6669923540218524,7,-0.8301010131835938,-0.3685016632080078,-0.12412834167480469,-0.4344463348388672,-11.21023941040039,0,-0.0965677600210244,-1.5168508287292817,52.4670295715332,-1.1359233497715853,52.50581741333008,1.8372289817948952,52.26532363891602,-0.0965677600210244
8914,2015-07-21,52.746315002441406,53.5919303894043,52.57564163208008,53.475563049316406,2356034.0,-0.011198375254090065,1.1129043770669924,-1.0804602898288609,54.82234600616518,39.457346901735455,-0.7322625419782085,-0.26595911569388875,0.5538030306626638,0.01269925083707335,15.16552730324502,1.0162887573242188,-0.7857165039951752,0.3304883956909208,-0.8712254708682181,1.5322022622500597,-0.2703685375886522,0.9313453289704938,-0.8365473233544165,40.82567565738724,1.3321208730733858,0.6008569332795702,7,-0.23273849487304688,-0.031030654907226562,0.8320407867431641,0.1629161834716797,-9.790534973144524,1,-0.08604207814636877,-1.7207229556126518,53.34367752075195,-1.5168508287292817,52.4670295715332,-1.1359233497715853,52.50581741333008,-0.08604207814636877
8915,2015-07-22,52.90923309326172,53.1264533996582,52.47478866577149,52.73080062866211,3432478.0,0.0030887103831380713,1.1265895270164898,-0.24468007197857383,55.050512575992464,43.5025027242266,-0.7258388424973106,-0.49520403331484886,0.4247044462132834,-0.13923276683408403,15.796500130302737,0.6516647338867116,-0.6927198452469909,0.5193956375122042,-0.6103868563683221,1.6491781313927305,-0.04549560942805897,1.0842868844524673,-0.815733243484793,47.826241876021435,6.321633393920536,0.5648912469402643,7,-0.3646259307861328,-0.19394874572753906,0.7331256866455078,-1.9073486328125e-06,-9.511249542236328,2,-0.10674486609000033,1.1129043770669924,52.746315002441406,-1.7207229556126518,53.34367752075195,-1.5168508287292817,52.4670295715332,-0.10674486609000033
8916,2015-07-23,51.95500564575195,52.948020935058594,51.89294052124024,52.948020935058594,2752660.0,-0.018035178204676927,1.1250033613380672,-5.565216461785142,46.18646157222562,45.84583005810525,0.37347210374255724,0.3807854594919746,1.3936070341251963,0.8132350508426782,16.55030189688057,1.0550804138183523,-0.6469339650072854,-0.37276821136474325,-1.4512306117591933,0.7056941890297068,-0.9119994115619647,0.16646298883247823,1.792083740234375,3.3473646961033547,-38.690021494582055,0.5392312001972236,7,0.8650093078613281,0.7602787017822266,1.6873531341552734,0.9542255401611328,-8.719940185546875,3,-0.11019866600517358,1.1265895270164898,52.90923309326172,1.1129043770669924,52.746315002441406,-1.7207229556126518,53.34367752075195,-0.11019866600517358
8917,2015-07-24,51.20248413085938,52.04034042358398,51.06283950805664,51.85415267944336,1815557.0,-0.014484100339119066,-1.09998975598761,0.6562522809079767,43.19682444207864,47.0712735773385,1.202595899354307,1.0547986308911987,2.1373558828056147,1.5636909769808582,17.3809867815579,0.9775009155273366,-0.49930899301416787,-1.0411159515380817,-2.196208710385875,0.1139768073097116,-1.6186623309619748,-0.4635695721141886,2.507522277832024,5.202370463007967,-36.46292368838287,0.5775463794238964,7,1.2024803161621023,1.4041881561279226,2.474785804748528,1.7067470550537038,-8.308769226074226,4,-0.12454546213113227,1.1250033613380672,51.95500564575195,1.1265895270164898,52.90923309326172,1.1129043770669924,52.746315002441406,-0.12454546213113227
8918,2015-07-27,50.42668533325195,50.993019104003906,50.38789749145508,50.8145866394043,2855908.0,-0.015151585138422186,-1.6000065561947845,0.595243252102962,36.144540483539366,46.955767945362005,1.9078095000981534,1.7086240058234239,2.8436656796710054,2.3384662081941627,18.49884108686434,0.814586639404304,-0.3312759050763532,-1.683865737915042,-3.027257241640008,-0.3404742341900757,-2.3555614897775214,-1.0121699860525624,3.177434399414061,1.2105943675454032,-38.213783190536894,0.6716957518624825,7,1.64080810546875,1.737783432006836,3.312647819519043,2.482545852661133,-8.859580993652344,0,-0.14523075140102681,-1.09998975598761,51.20248413085938,1.1250033613380672,51.95500564575195,1.1265895270164898,52.90923309326172,-0.14523075140102681
8919,2015-07-28,47.09076690673828,48.09930038452149,46.889060974121094,48.02172088623047,11440777.0,-0.0661538311405514,1.22857002367253,2.3999763979308852,26.13237925785303,45.55694338049985,4.942559803451644,4.874065800362374,6.051641305789644,5.645529191469379,19.935005598840423,3.5376243591308594,-0.29628115209010275,-4.752910614013672,-7.358378821933712,-2.1474424060936315,-6.055644717973692,-3.4501765100536517,6.320379491455078,3.233818218513297,-39.285006216626776,1.3027341039600218,7,3.2273082733154297,3.2932510375976562,6.842514991760254,5.818464279174805,-5.0193939208984375,1,-0.10527177878000049,-1.6000065561947845,50.42668533325195,-1.09998975598761,51.20248413085938,1.1250033613380672,51.95500564575195,-0.10527177878000049
8920,2015-07-29,47.711402893066406,48.1613655090332,47.03646087646485,47.199378967285156,5461751.0,0.013179568460995217,-1.6851848479330098,-0.5499991804756519,31.14751323297243,43.98272820409532,4.032028267923337,4.102026900031845,5.317890604113657,5.009511291136867,21.102219046632953,1.1249046325683523,-0.3293926116145727,-3.90263919830322,-7.083312821936616,-0.7219655746698237,-5.492976010119918,-2.3123023864865218,5.177976671201172,13.572327994358819,-32.906917968777705,1.5903368118166972,7,2.6066722869873047,2.6726150512695312,6.221879005432129,5.19782829284668,-6.074474334716797,2,-0.09967476484454052,1.22857002367253,47.09076690673828,-1.6000065561947845,50.42668533325195,-1.09998975598761,51.20248413085938,-0.09967476484454052
8921,2015-07-30,47.40884399414063,47.52521133422852,47.08301162719727,47.37005233764648,3429642.0,-0.006341437907493197,2.2571404487276845,0.07576141375613694,28.420190255159085,42.47032027876553,3.9510420905441137,4.224642031963391,5.520494435123247,5.284862963495904,22.33251015951406,0.6283912658691335,-0.4279296090731606,-3.9534524917602454,-7.617847351628797,-0.2890576318916942,-5.785649921694521,-2.12125506182597,5.000510082915227,10.09036735667166,-37.652459593952344,1.8321974299342756,7,2.909231185913079,2.909231185913079,6.5069828033447195,5.500387191772454,-6.415824890136726,3,-0.08460152379186792,-1.6851848479330098,47.711402893066406,1.22857002367253,47.09076690673828,-1.6000065561947845,50.42668533325195,-0.08460152379186792
8922,2015-07-31,47.63382339477539,47.92086791992188,47.46315002441406,47.5329704284668,2964442.0,0.004745515428778768,-2.8064843601294927,2.59986232667817,25.191454957239557,38.4769136425806,3.3172139196429313,3.822309425588699,5.206117519850338,5.051422105739377,23.399460309308086,0.51202392578125,-0.5459706629777941,-3.4914676666259794,-7.479256263912099,0.49632093066013994,-5.485361965269043,-1.4975733679829162,4.3339072340456894,18.147417616942484,-24.44387105054544,1.9938942986430608,7,2.6066722869873047,2.6842517852783203,6.216060638427734,5.275407791137695,-5.826221466064453,4,-0.09234526269526333,2.2571404487276845,47.40884399414063,-1.6851848479330098,47.711402893066406,1.22857002367253,47.09076690673828,-0.09234526269526333
8923,2015-08-03,46.95888137817383,47.54072952270508,46.90457534790039,47.470909118652344,4567314.0,-0.014169385711657823,-1.0499947755643928,-5.076972539526439,22.09675123236015,34.840736445491146,3.3427542522838394,4.321671320758902,5.777474101187238,5.714263618860329,23.728486779349833,0.729248046875,-0.7562133818911576,-3.914276123046875,-8.287794127969377,0.4592418818756272,-6.101035125508126,-1.727517120585624,4.602555678271251,5.487711639537428,-29.74846847355898,2.1867590024612507,8,3.0488758087158203,3.359193801879883,6.615594863891602,5.950349807739258,-4.864234924316406,0,-0.08656863950081517,-2.8064843601294927,47.63382339477539,2.2571404487276845,47.40884399414063,-1.6851848479330098,47.711402893066406,-0.08656863950081517
8924,2015-08-04,46.06671905517578,47.44763565063477,45.81846237182617,47.15283203125,5834916.0,-0.018998798455465704,-1.0588223951252995,2.1211994784876143,20.341477108249805,30.984176949075295,3.5623977471291184,4.985526958121724,6.559800720371868,6.574273921259035,24.201384330072216,1.6291732788086009,-1.0008407938427268,-4.499223518371579,-9.317625620727497,0.31917858398433907,-6.908424569549538,-2.09002246719362,5.120927914683378,10.59611383019255,-18.329348028158343,2.409201051177961,8,3.3165225982666016,3.7160568237304688,7.507757186889648,6.842512130737305,-3.9487991333007812,1,-0.09767604048785894,-1.0499947755643928,46.95888137817383,-2.8064843601294927,47.63382339477539,2.2571404487276845,47.40884399414063,-0.09767604048785894
8925,2015-08-05,46.51668167114258,46.91233444213867,46.39255142211914,46.39255142211914,4166048.0,0.00976762889121452,-7.37480024585126,-0.11428852408347909,21.906850507317714,28.286442386307748,2.3582908255238877,4.380087867110035,6.019973292279076,6.096555217539262,24.58816887865708,0.8456153869628906,-1.4361726545114664,-3.8079887390136733,-8.93604477881243,1.3200673007850838,-6.372016758913055,-1.2439607191142912,4.134046838913285,33.21049547024028,7.847376769542372,2.56402801989938,8,2.4127197265625,3.266094207763672,6.871604919433594,6.392549514770508,-3.8479461669921875,2,-0.09556375316557586,-1.0588223951252995,46.06671905517578,-1.0499947755643928,46.95888137817383,-2.8064843601294927,47.63382339477539,-0.09556375316557586
8926,2015-08-06,46.55546951293945,46.75717544555664,46.38479232788086,46.53995132446289,3482105.0,0.0008338479961036427,-1.285707595766601,0.12501536570374924,22.270733606651206,25.961321182371368,1.646140953856353,4.183697254069003,5.866659234783214,6.012860645007521,24.95301749777788,0.37238311767578125,-1.843624223411659,-3.532971191406247,-8.905191427756385,1.839249044943891,-6.219081309581313,-0.8468610732311816,3.612032383293439,35.055422193916776,10.358899847627672,2.6861101181750677,8,1.850271224975586,3.227306365966797,6.704811096191406,6.353761672973633,-3.917766571044922,3,-0.10564904631071981,-7.37480024585126,46.51668167114258,-1.0588223951252995,46.06671905517578,-1.0499947755643928,46.95888137817383,-0.10564904631071981
8927,2015-08-07,46.741661071777344,46.86578750610352,46.30721664428711,46.51668167114258,4864815.0,0.003999348750765908,1.3606626093264675,14.497787610619469,16.887160128649313,23.82161225405025,0.8500271146009908,3.8168159546232374,5.56774446756355,5.792546716585903,25.278748311719244,0.5585708618164134,-2.3089531395442933,-3.107834815979004,-8.634738335340735,2.4190687033827274,-5.871286575659873,-0.3443830562981347,2.9909368720148777,53.60368741167976,33.95231620557543,2.763451759680866,8,0.24825286865234375,3.0411148071289062,6.466253280639648,6.167570114135742,-2.9247474670410156,4,-0.1229875412203627,-1.285707595766601,46.55546951293945,-7.37480024585126,46.51668167114258,-1.0588223951252995,46.06671905517578,-0.1229875412203627
8928,2015-08-10,47.78898239135742,47.9674186706543,46.97439956665039,46.99767303466797,3459418.0,0.022406591797664133,-1.3703804879825532,3.5172524882581344,26.209963976320054,23.830232778324365,-0.6825807413598284,2.5565746772965383,4.4340525063689284,4.707432447207978,26.060035535160775,1.2257575988769531,-2.669187801714571,-1.8421270370483427,-7.330205324944394,3.645951250847709,-4.586166180996365,0.9019121068996796,1.5522019952381925,91.69660735333798,71.63688663084201,2.744039143948025,8,-0.7990684509277344,1.9937934875488281,5.403415679931641,5.120248794555664,-3.491077423095703,0,-0.1251623316366789,1.3606626093264675,46.741661071777344,-1.285707595766601,46.55546951293945,-7.37480024585126,46.51668167114258,-0.1251623316366789
8929,2015-08-11,47.37005233764648,47.61054992675781,47.0674934387207,47.33902359008789,2788623.0,-0.008766247631728397,1.1212152819167958,0.03921190530135963,24.0552092628175,23.04219900386271,-0.24570649463797878,2.7247719067358602,4.754710998554231,5.094049203679383,27.009383484702056,0.7214889526367188,-2.9990999011518937,-2.013190460205088,-7.435929830131002,3.409548909720826,-4.7245601451680415,0.6981792247578653,1.6188598474721942,64.01845537347273,45.51003426304958,2.7113696849629565,8,-0.4771118164062429,2.4127235412597727,5.496511459350593,5.539178848266609,-3.832427978515618,1,-0.1113658445252872,-1.3703804879825532,47.78898239135742,1.3606626093264675,46.741661071777344,-1.285707595766601,46.55546951293945,-0.1113658445252872
8930,2015-08-12,47.82001495361328,47.90535354614258,46.57098388671875,46.88130187988281,3349724.0,0.009498883656693824,1.4055910872704767,30.2530120481997,29.671991511454024,23.181288032339925,-0.7583956868815847,2.0287156629268566,4.203426713405264,4.609850139370181,27.974042575794954,1.3343696594238281,-3.2328930836806222,-1.3409624099731445,-6.629047102649821,3.947122282703532,-3.9850047563114828,1.3030799363651937,0.8518522501761367,91.12133856603218,67.77480223461313,2.6440423463383365,8,-0.9270744323730469,1.9627609252929688,4.937936782836914,5.089216232299805,-5.1900672912597585,2,-0.11924076220531232,1.1212152819167958,47.37005233764648,-1.3703804879825532,47.78898239135742,1.3606626093264675,46.741661071777344,-0.11924076220531232
8931,2015-08-13,47.6183090209961,47.99844741821289,47.57176208496094,47.68812942504883,2665781.0,-0.004218023202477883,-4.238157679069005,-0.0743788554848387,31.370955845614304,23.86789924215934,-0.5854151164665282,1.9452200079308,4.303129667058137,4.783850809862074,30.378344873855422,0.4266853332519531,-3.0799524282528594,-1.2982929229736229,-6.383373730652856,3.7867878847056105,-3.8408333268132395,1.2442474808659938,0.7682176995969954,77.52297302783873,49.73815785641999,2.5425404038396153,8,-0.7098541259765696,2.164466857910149,5.060124397277825,5.290922164916985,-5.09697341918946,3,-0.10394265606246789,1.4055910872704767,47.82001495361328,1.1212152819167958,47.37005233764648,-1.3703804879825532,47.78898239135742,-0.10394265606246789
8932,2015-08-14,47.75019454956055,48.09154510498047,47.5329704284668,47.70364761352539,2200194.0,0.0027696390585036923,-1.8799834785516196,-0.6666666666667345,35.09075686679499,25.311677645985434,-0.7812100188782836,1.5197614297329523,4.069671025727288,4.61991465485751,32.41216491661359,0.5585746765136719,-3.008566898183801,-0.930565643310544,-5.7530626082038125,3.8919313215827245,-3.341814125757182,1.4806828391360938,0.3795257361558555,77.55101528827966,44.487807969343365,2.4112484824466343,8,-0.7951908111572266,2.032581329345703,4.858417510986328,5.159036636352539,-5.91156005859375,4,-0.10706745084273306,-4.238157679069005,47.6183090209961,1.4055910872704767,47.82001495361328,1.1212152819167958,47.37005233764648,-0.10706745084273306
8933,2015-08-17,48.19239807128906,48.41737747192383,47.33902359008789,47.52521133422852,2534561.0,0.009260769006282255,-1.0746307542704072,14.333633830519434,59.056145808507196,29.613307501569587,-1.1510874571351835,0.7081571888854299,3.527437917810147,4.162523413726348,34.485211735692644,1.0783538818359375,-2.866982736892737,-0.2307981491088853,-4.526136655339116,4.064540357121345,-2.378467402224004,1.9168711040062334,-2.3739356994628906,87.81519810090884,48.872893120512,2.1476692531151156,8,-0.8301010131835938,1.5903778076171875,4.396819114685059,4.716833114624023,-6.966640472412109,0,-0.09079200541297527,-1.8799834785516196,47.75019454956055,-4.238157679069005,47.6183090209961,1.4055910872704767,47.82001495361328,-0.09079200541297527
8934,2015-08-18,48.20791244506836,48.31652450561523,47.90535354614258,47.95965957641602,2450518.0,0.0003219257476323456,-1.3043506146445352,0.37208903424261336,54.53258865670562,33.23838951816825,-0.9285828823371389,0.35331876032394405,3.4230171257046607,4.123086344344706,36.67028858082572,0.41117095947264914,-2.710722276492149,0.011636352539063921,-3.7709920125940286,3.7942647176721565,-1.8796778300274823,1.9029505351056102,-2.3374717712402315,88.65545089985764,44.58298158676448,1.8913141825665454,8,-0.8456153869628906,1.5748634338378906,4.381304740905762,4.701318740844727,-7.3545379638671875,1,-0.08110717262984557,-1.0746307542704072,48.19239807128906,-1.8799834785516196,47.75019454956055,-4.238157679069005,47.6183090209961,-0.08110717262984557
8935,2015-08-19,47.26144409179688,48.12257766723633,47.26144409179688,47.82001495361328,2323809.0,-0.019633049955231963,-2.0833458538784626,-2.2500076830880227,48.79595260590257,36.185636073640616,0.1504627143797279,0.9011782133974364,4.267247806784425,5.036169235710666,39.31199040785719,0.9464683532714773,-2.4661049518141454,-0.652442550659174,-3.731450885717635,2.426565784399287,-2.1919467181884045,0.8870616168700565,-1.3400646820068403,0.0,-46.372821516921206,1.5395041675292318,8,0.10085296630858664,2.521331787109368,5.244375228881829,5.647787094116204,-6.516681671142585,2,-0.07879191599463553,-1.3043506146445352,48.20791244506836,-1.0746307542704072,48.19239807128906,-1.8799834785516196,47.75019454956055,-0.07879191599463553
8936,2015-08-20,46.22963333129883,47.07525253295898,46.21411895751953,46.834754943847656,2814016.0,-0.021831977002098046,-1.7073271648986663,1.0833390244902,39.86561268304394,38.73879746857335,1.2641297233817852,1.5621585129635562,5.168217385268129,6.019832386777942,42.14769064735036,1.0473251342773509,-2.1126110687691124,-1.3979846954345732,-3.906851521433815,1.1108821305646686,-2.6524181084341905,-0.14355128243495585,-0.2583339602661141,0.7041558527003606,-47.20497756813688,1.2544334129996202,8,1.0861148834228516,3.553142547607422,6.276185989379883,6.679597854614258,-6.687351226806641,3,-0.07786533029904463,-2.0833458538784626,47.26144409179688,-1.3043506146445352,48.20791244506836,-1.0746307542704072,48.19239807128906,-0.07786533029904463
8937,2015-08-21,44.82544708251953,46.03568649291992,44.80217361450195,45.72536849975586,3389297.0,-0.030374159334476514,-1.6065591610206722,1.487174476293742,36.068901851826936,39.83423501029634,2.6461913423991135,2.5972602060151786,6.411043439973376,7.371800230174387,44.338569222684946,1.427459716796875,-1.8242521530012823,-2.483319091796872,-4.680811673796008,-0.2858265097977366,-3.5820653827964364,-1.384572800797308,3.591930389404297,0.6437664080767834,-50.4572430718359,1.0987462909995669,8,1.7843284606933594,4.449184417724609,7.804499626159668,8.083784103393555,-5.562450408935547,4,-0.051401862796175424,-1.7073271648986663,46.22963333129883,-2.0833458538784626,47.26144409179688,-1.3043506146445352,48.20791244506836,-0.051401862796175424
8938,2015-08-24,43.10317993164063,44.11947250366211,40.75252151489258,40.75252151489258,7097621.0,-0.03842163911289864,-1.8646875826624323,-2.6120707560966383,32.54112154069368,40.777114152282586,4.060927222095636,3.9449994320643853,7.94335846380249,9.044062789437795,46.39012141097485,4.072925567626953,-1.5772135075058884,-3.8394109725952106,-6.276902090949939,-1.4019198542404823,-5.058156531772575,-2.6206654134178464,5.241893463134758,31.07691019730119,-24.108870782251337,1.2187455591773646,8,1.481769561767571,4.146625518798821,9.526766777038567,9.806051254272454,-3.716056823730476,0,-0.029337636867612482,-1.6065591610206722,44.82544708251953,-1.7073271648986663,46.22963333129883,-2.0833458538784626,47.26144409179688,-0.029337636867612482
8939,2015-08-25,42.13343811035156,44.64701461791992,42.110164642333984,44.64701461791992,3710773.0,-0.022498150318074672,1.0185182093701957,-1.069307428786565,25.66751019111652,40.3321717833562,4.70446310697951,4.768807497105769,8.728471437097,9.951707464616653,46.18266572004012,2.5368499755859375,-1.3219515303729565,-4.56128635406494,-7.808915871751566,-1.313656836378314,-6.185101112908249,-2.9374715952216306,5.907933209228517,18.736853110947322,-37.60815847408826,1.6238147588433125,8,2.4515113830566406,5.038787841796875,10.61093807220459,10.775793075561523,-2.808380126953125,1,-0.02154299654106806,-1.8646875826624323,43.10317993164063,-1.6065591610206722,44.82544708251953,-1.7073271648986663,46.22963333129883,-0.02154299654106806
8940,2015-08-26,42.95578002929688,43.32815933227539,42.0325813293457,43.16524505615234,3438665.0,0.019517560299530334,3.840625979875146,0.08333345980309609,31.616475013530007,40.35945169090239,3.486176322891822,3.7649496123560624,7.7267495570550935,9.067455964736105,46.05662353779479,1.2955780029296875,-1.2328006256167043,-3.5011632919311424,-7.111498924971954,0.10917234110966945,-5.306331108451552,-1.695995475410733,4.794037298095695,34.84662732146557,-23.192053428716235,1.8051678165204066,8,1.629169464111321,3.9837074279785085,9.658650398254387,10.197828292846673,-3.0876655578613352,2,-0.048943484361401834,1.0185182093701957,42.13343811035156,-1.8646875826624323,43.10317993164063,-1.6065591610206722,44.82544708251953,-0.048943484361401834
8941,2015-08-27,43.39798355102539,44.03413391113281,42.70752334594727,43.42901611328125,4542694.0,0.010294389286538808,1.137508412955479,0.14815152067019763,33.359064504235775,40.16704142839581,2.6623363881423074,3.1693499755836285,7.108606942162055,8.571479352620607,45.65912571645565,1.3266105651855398,-1.0751982718258049,-2.858416748046878,-6.685213016471607,0.9683795203778516,-4.7718148822592426,-0.9450186138345131,4.071941943867188,50.073432253871985,-8.174034927091895,1.913398134212364,8,1.1869659423828125,3.4522876739501953,9.231962203979492,9.755624771118164,-2.4282379150390625,3,-0.06113696797113988,3.840625979875146,42.95578002929688,1.0185182093701957,42.13343811035156,-1.8646875826624323,43.10317993164063,-0.06113696797113988
8942,2015-08-28,43.23506546020508,43.77036666870117,43.110939025878906,43.35143661499024,5172499.0,-0.003754047480772016,-2.6170279544693673,3.7499692685927304,25.148180531268224,36.39948973092481,2.3662676756818115,3.147185233767658,7.078810765058449,8.67714913203222,45.81163359384149,0.6594276428222656,-1.0542057370940014,-2.8013969421386733,-6.796775120293745,1.1939812360163984,-4.799086031216206,-0.803707853061141,3.966163875487503,63.744982456965204,9.326727847686868,1.9976890890775343,8,1.2994575500488281,3.161365509033203,9.532584190368652,9.918542861938477,-1.8696670532226562,4,-0.08541176742549039,1.137508412955479,43.39798355102539,3.840625979875146,42.95578002929688,1.0185182093701957,42.13343811035156,-0.08541176742549039
8943,2015-08-31,42.893714904785156,43.36695098876953,42.78510665893555,43.05663299560547,3005819.0,-0.007895224669755896,-2.061254390366282,1.3999868878252604,25.362938664174095,33.15841750953242,2.097535633210299,3.339590942215743,7.230511610816272,8.954225790130678,45.729377414924954,0.5818443298339844,-1.0791605435230167,-2.9394891738891573,-7.145354711680042,1.2663763639017276,-5.0424219427846,-0.8365564049937149,4.049566118075425,32.93767636767937,-19.42904087394423,2.1029327688954416,8,1.5438346862792969,2.979055404663086,9.612103462219238,10.151281356811523,-1.1947250366210938,0,-0.08464452750853102,-2.6170279544693673,43.23506546020508,1.137508412955479,43.39798355102539,3.840625979875146,42.95578002929688,-0.08464452750853102
8944,2015-09-01,41.56710433959961,42.14895248413086,41.31885147094727,41.85415267944336,7797548.0,-0.03092785430523648,-1.1188097602773275,1.761918141800131,18.613694250807328,29.804833247855164,2.6631416550434963,4.544833473223235,8.341144115410074,10.19927697695303,45.324396528267826,1.5748634338378835,-1.2278287421863752,-4.041119003295897,-8.65589959315217,0.5736615865603767,-6.34850929822403,-1.7337287083677637,5.128546302942254,9.142800946901609,-36.738686723975285,2.307390294928136,9,2.346782684326172,3.0178451538085938,10.548876762390137,11.140420913696289,0.9930191040039134,1,-0.052444866351025965,-2.061254390366282,42.893714904785156,-2.6170279544693673,43.23506546020508,1.137508412955479,43.39798355102539,-0.052444866351025965
8945,2015-09-02,42.071372985839844,42.373931884765625,41.48952865600586,42.2187728881836,5079562.0,0.012131435524601386,2.8644031069773646,0.513502019987267,22.978079868103038,27.928440712861732,1.5033301931647003,3.889894822431174,7.632308061541565,9.614190629010835,44.811640994355514,0.8844032287597656,-1.6704954668735041,-3.31458492279053,-8.167211448446068,1.5380416028650075,-5.740898185618299,-0.8882716599627614,4.386552491596049,27.714299763274347,-13.57962148419248,2.4263132628277697,9,1.3227310180664062,2.5135765075683594,8.27967357635498,8.886734008789062,0.4809913635253835,2,-0.06527752263672848,-1.1188097602773275,41.56710433959961,-2.061254390366282,42.893714904785156,-2.6170279544693673,43.23506546020508,-0.06527752263672848
8946,2015-09-03,41.63692855834961,42.435997009277344,41.58262252807617,41.98603439331055,8656022.0,-0.010326366758614203,-2.728822882288229,2.3684265010350827,21.071952056030895,26.262112957773283,1.3609014819875753,4.1497194071406085,7.860422067636449,9.965957108987865,44.24346194884866,0.8533744812011719,-2.137209901216515,-3.5031023025512695,-8.598627405571293,1.5924228004687535,-6.050864854061281,-0.955339751041258,4.592780760584553,12.974714074534877,-22.752545819953024,2.5477625515100124,9,1.0628395080566406,2.9480209350585938,8.714118003845215,9.321178436279297,0.7059707641601634,3,-0.042481858008216467,2.8644031069773646,42.071372985839844,-1.1188097602773275,41.56710433959961,-2.061254390366282,42.893714904785156,-0.042481858008216467
8947,2015-09-04,40.993019104003906,41.48176956176758,40.89992141723633,41.11714553833008,4169013.0,-0.015464864403802903,-2.749966195036202,0.3555553127321998,16.57060283919091,24.487610879828534,1.5690091747358963,4.575459205212397,8.296268737126972,10.515048719969556,43.89132872736779,0.7370071411132812,-2.5590525814740985,-3.859579658508302,-9.216541274051735,1.497381957035131,-6.538060466280015,-1.1810988507365892,5.017602702768592,3.773675347949722,-24.31701651098169,2.678480807771716,9,1.7804489135742188,3.591930389404297,9.325056076049805,9.930177688598633,0.768035888671875,4,-0.0005677422284641187,-2.728822882288229,41.63692855834961,2.8644031069773646,42.071372985839844,-1.1188097602773275,41.56710433959961,-0.0005677422284641187
8948,2015-09-08,41.80760192871094,41.89294052124024,41.34988403320313,41.71450805664063,4419981.0,0.01987125716796667,3.117635148815328,-0.749992316911956,22.333998516611615,24.11722069377243,0.6161127718799975,3.4675747186723314,7.272296267312818,9.61425320474892,44.91434656488805,0.8999214172363352,-2.848729687539361,-2.7459278106689453,-8.080457644528238,2.5886020231903473,-5.413192727598592,-0.07866289373929902,3.992695866386363,59.09087522630024,37.064163025472084,2.667264916929648,9,0.6594257354736328,2.7773475646972656,8.471683502197266,9.034135818481445,-0.3180732727050781,1,-0.010577108021707304,-2.749966195036202,40.993019104003906,-2.728822882288229,41.63692855834961,2.8644031069773646,42.071372985839844,-0.010577108021707304
8949,2015-09-09,42.09464645385742,49.39487838745117,42.017066955566406,42.2885971069336,5747393.0,0.006865845250725977,-41.266442300337644,-2.083387969185615,26.31578211103583,23.528254815717524,0.36094410788758324,2.914472358149453,6.7961389949525,9.259875300916065,44.813152572710074,7.587276458740234,-3.010952837230306,-2.195112991333005,-7.464559236241989,3.074333253575979,-4.8298361137875006,0.4396101311214906,-1.3421249389648438,14.063932763992309,-10.304979860339326,2.634723122454493,9,3.052753448486328,2.979053497314453,8.068269729614258,8.685028076171875,-0.00775909423828125,2,-0.009399213891178815,3.117635148815328,41.80760192871094,-2.749966195036202,40.993019104003906,-2.728822882288229,41.63692855834961,-0.009399213891178815
8950,2015-09-10,42.117919921875,42.746315002441406,41.87742233276367,41.96276092529297,3851661.0,0.0005528842733739658,-4.333309918516437,-0.7999921326435991,29.231973321012205,23.06968912869268,0.2305681818202956,2.574083646566116,6.584125702470672,9.164508534836202,44.36532243933653,0.8688926696777344,-3.0063184267737313,-1.8867347717285128,-6.965525371253634,3.192055827796608,-4.426130071491073,0.6526605280340476,-1.1925512695312506,14.337900814674379,-12.486418023707477,2.539395299762561,9,3.02947998046875,2.955780029296875,7.465088844299316,8.126455307006836,-0.5352973937988281,3,0.010499177607744326,-41.266442300337644,42.09464645385742,3.117635148815328,41.80760192871094,-2.749966195036202,40.993019104003906,0.010499177607744326
8951,2015-09-11,42.66873550415039,42.73080062866211,41.8386344909668,42.00931167602539,3890331.0,0.013077938874880513,1.2772292652528676,4.249987707134779,38.07889781743731,24.50643549382258,-0.4856399641583238,1.7217193082512452,5.8425775622705345,8.550016550549373,44.01499079903537,0.8921661376953125,-2.82571759296993,-1.0884405136108413,-5.901215396830246,3.724334369608563,-3.4948279552205435,1.317946927998861,-1.5739766571044953,20.821931095306397,-8.929297688900196,2.406387441609702,9,2.4786643981933594,2.4049644470214844,6.687353134155273,7.575639724731445,-1.2800636291503906,4,-0.0027273166971129026,-4.333309918516437,42.117919921875,-41.266442300337644,42.09464645385742,3.117635148815328,41.80760192871094,-0.0027273166971129026
8952,2015-09-14,42.63770294189453,42.80062103271485,42.49030303955078,42.653221130371094,3975920.0,-0.0007272904127388902,-1.0000000000000457,-0.023532950758978155,46.835443694539435,26.892269386085395,-0.6126847257648791,1.4230594434732708,5.6808354610056355,8.512953522999048,43.789976191247206,0.3103179931640696,-2.7513299787519614,-0.8638484954833956,-5.312986893775012,3.5852899028082206,-3.0884176946292,1.360720703662409,-1.376941704040533,16.007704318790296,-13.015030955432074,2.224569199145807,9,2.5096969604492188,2.4359970092773438,6.456555366516113,7.606672286987305,-0.4887504577636719,0,-0.006914153414561475,1.2772292652528676,42.66873550415039,-4.333309918516437,42.117919921875,-41.266442300337644,42.09464645385742,-0.006914153414561475
8953,2015-09-15,43.81691360473633,43.87897491455078,42.66097640991211,42.99456787109375,4100051.0,0.02765652419054554,1.573775447279645,-52.99237954768928,61.12819923151368,31.616103272830543,-1.840741551349062,-0.10620402170042098,4.330582804200461,7.252365039684435,44.18967406020963,1.24127197265625,-2.698688559491906,0.5341363906860366,-3.3364985973896637,4.404771378761737,-1.40118110335181,2.469453884723883,-2.393470023890387,26.180720750556336,-3.97196186336107,1.935317494037849,9,1.3304862976074219,1.2567863464355469,4.569431304931641,6.427461624145508,-1.67572021484375,1,-0.04691929309777587,-1.0000000000000457,42.63770294189453,1.2772292652528676,42.66873550415039,-4.333309918516437,42.117919921875,-0.04691929309777587
8954,2015-09-16,44.29790496826172,44.46082305908203,43.622962951660156,43.75484848022461,4180743.0,0.010977299037178145,-1.0769248953925439,0.660374907803853,59.29107583491072,35.65088060247584,-2.1161702621228713,-0.9435172905350058,3.673859375978502,6.697293137767517,44.69961891034655,0.837860107421875,-2.5463436983635575,1.2106281280517592,-1.940737211538817,4.3619934676423355,-0.36505454174353247,2.786310797847051,-2.7150326912836746,93.78694222065754,61.574819118638615,1.5756826697952881,9,0.8494949340820312,0.7757949829101562,4.08843994140625,5.946470260620117,-1.1093864440917969,2,-0.06339749733690536,1.573775447279645,43.81691360473633,-1.0000000000000457,42.63770294189453,1.2772292652528676,42.66873550415039,-0.06339749733690536
8955,2015-09-17,43.53762435913086,44.36772537231445,43.44453048706055,44.11947250366211,3493448.0,-0.017162902166040994,-1.4040410060793898,-1.0714320836757774,50.925910000111294,38.967987040706994,-1.2583591155471652,-0.5022717871868991,4.27396147214732,7.378320133597235,44.70872449768248,0.9231948852539062,-2.3871509205549444,0.6365385055541992,-1.8453343278426857,3.118411338951084,-0.6043979111442468,1.8774749222526452,-1.7985119599433546,64.79281806133626,33.40082472323243,1.240936416698444,9,1.6097755432128906,1.5360755920410156,4.800233840942383,6.706750869750977,0.3568687438964844,3,-0.03332145519803642,-1.0769248953925439,44.29790496826172,1.573775447279645,43.81691360473633,-1.0000000000000457,42.63770294189453,-0.03332145519803642
8956,2015-09-18,42.62994766235352,43.15748596191406,41.505043029785156,41.505043029785156,3820467.0,-0.020848098860198228,-1.9379253748045862,-1.933330273785809,46.348329091451575,42.276623290958184,-0.21792669843890167,0.12848571188325764,5.009610567104879,8.193723684241206,43.648085291691544,2.032581329345703,-2.02813665897488,-0.09115390777586896,-2.0163301199162476,1.8340223043645096,-1.0537420138460618,0.8714341982943239,6.764930725097649,38.057792576532165,10.313823193957607,0.9625881060701896,9,2.7424335479736257,2.4437522888183523,5.7079105377197195,7.614427566528313,1.4429779052734304,4,-0.02456782594650575,-1.4040410060793898,43.53762435913086,-1.0769248953925439,44.29790496826172,1.573775447279645,43.81691360473633,-0.02456782594650575
8957,2015-09-21,42.52133560180664,43.06439208984375,42.35841751098633,42.71528244018555,1952577.0,-0.0025477877994862785,-1.7164203202747728,-0.17241180519995686,47.68787592119493,45.09372078035633,0.14558545953193658,0.05863509484858298,4.933633088383438,8.227570601959194,41.821589257723126,0.7059745788574219,-1.7362290041784973,-0.08456039428710938,-1.7357884092609766,1.5666676206867578,-0.910174401774043,0.7410536131998242,6.7157460784912075,34.3832275050333,6.994827509943772,0.8256140074869337,9,2.9286251068115234,2.5523643493652344,5.82427978515625,7.723039627075195,2.0015487670898366,0,-0.02663753879731179,-1.9379253748045862,42.62994766235352,-1.4040410060793898,43.53762435913086,-1.0769248953925439,44.29790496826172,-0.02663753879731179
8958,2015-09-22,41.8386344909668,41.93172836303711,41.34212493896485,41.89294052124024,3085222.0,-0.016055495463102032,7.94139766284844,0.28000472050670433,51.83247313333855,47.92890867172329,0.9310626493171057,0.6764227388853357,5.399497488876889,8.853198577397038,38.619498531307215,1.1792106628417898,-1.3770495230354527,-0.7040342330932603,-2.3718456855147565,0.9637772193282359,-1.5379399593040048,0.12987149311748425,7.243806416320794,15.920410789335726,-13.206865120956003,0.8339057262107477,9,1.0628395080566406,3.235065460205078,6.530255317687988,8.405740737915039,3.6695098876953125,1,0.007417020104493632,-1.7164203202747728,42.52133560180664,-1.9379253748045862,42.62994766235352,-1.4040410060793898,43.53762435913086,0.007417020104493632
8959,2015-09-23,41.22575759887695,41.91621398925781,40.985260009765625,41.84639358520508,3063309.0,-0.01464858735344643,1.4489869645061264,11.428491149197718,44.375651750306375,49.61153960831153,1.5731607370733158,1.2836239184696652,5.778443129699852,9.392347942631254,35.877296130534525,0.9309539794921875,-0.8946166136852014,-1.2715270996093722,-3.0329958327572584,0.48994163353851405,-2.152261466183319,-0.3907927330354255,7.54707066967773,7.110127180433364,-21.278991773037973,0.8807343665739448,9,1.497283935546875,3.847942352294922,7.346778869628906,9.018617630004883,4.530643463134766,2,0.022205432824855098,7.94139766284844,41.8386344909668,-1.7164203202747728,42.52133560180664,-1.9379253748045862,42.62994766235352,0.022205432824855098
8960,2015-09-24,40.85337448120117,40.91543960571289,39.86811447143555,40.56632995605469,4526324.0,-0.009032778034039679,4.0943063634761145,-0.46250061464326103,44.74505036364362,50.35222322455668,1.9526459090609407,1.5709685894022272,5.909745443712822,9.687594145837437,33.15968850417871,1.3576431274414062,-0.5098204819828851,-1.538789939880374,-3.4311226604028633,0.3535427806421154,-2.4849563001416186,-0.5926235796191293,7.452199691826166,29.952834838435837,-0.37015316139772025,0.9461663602612441,9,1.3110942840576172,3.7781219482421875,7.7191619873046875,9.391000747680664,5.120246887207031,3,0.05715914713589387,1.4489869645061264,41.22575759887695,7.94139766284844,41.8386344909668,-1.7164203202747728,42.52133560180664,0.05715914713589387
8961,2015-09-25,40.7447624206543,41.41194534301758,40.581844329833984,41.22575759887695,2868154.0,-0.0026585823552189858,-1.057681578773179,-1.6756814225151833,48.20626208269732,50.50453637879644,1.9664331285027572,1.5500902138518668,5.763291035714225,9.730785064610892,30.950124084544868,0.8301010131835938,-0.21150796456279863,-1.5147409439086914,-3.480750364833206,0.45126847701582307,-2.497745654370945,-0.5317362334464377,6.8858149762456975,27.427152890909852,-5.995792342305371,0.9830047104622567,9,1.4197063446044922,3.8867340087890625,7.8277740478515625,9.499612808227539,5.965866088867195,4,0.07730394031642174,4.0943063634761145,40.85337448120117,1.4489869645061264,41.22575759887695,7.94139766284844,41.8386344909668,0.07730394031642174
8962,2015-09-28,39.54228210449219,40.53529739379883,39.51124954223633,40.3801383972168,2787978.0,-0.029512512645123445,-1.2758606072680567,1.7419224363549846,34.50107686509588,47.545967226972245,2.999032633412149,2.594766577718204,6.6927234783422875,10.847924363012112,28.800786545180117,1.2335128784179688,-0.001425567237511416,-2.5325820922851534,-4.785505548977511,-0.2796586355927957,-3.6590438206313323,-1.4061203639389745,7.467298258370654,1.2820836104483118,-27.700458072483073,1.1264617283461806,9,2.443754196166992,4.9107818603515625,9.006979942321777,10.702093124389648,6.858028411865234,0,0.11457718730452493,-1.057681578773179,40.7447624206543,4.0943063634761145,40.85337448120117,1.4489869645061264,41.22575759887695,0.11457718730452493
8963,2015-09-29,39.262996673583984,40.02327346801758,39.006980895996094,39.79829406738281,5094128.0,-0.007062956815951593,1.0630016377638136,0.6388892682993458,30.605754679910035,44.35870932086106,2.8657796072160764,2.727965400576764,6.661824751532976,11.035414455661154,26.500565429479593,1.0162925720214844,0.0381527236763759,-2.630331611633302,-5.17204182019308,-0.08862140307352462,-3.901186715913191,-1.3594765073534134,6.996750607216207,8.800112241981124,-21.157863486948386,1.270855104279889,9,2.424356460571289,4.937932968139648,8.679206848144531,10.473234176635742,6.927848815917969,1,0.13396551819620361,-1.2758606072680567,39.54228210449219,-1.057681578773179,40.7447624206543,4.0943063634761145,40.85337448120117,0.13396551819620361
8964,2015-09-30,39.387123107910156,39.81380844116211,38.63460159301758,39.588829040527344,8652026.0,0.0031614101021912866,2.619059884095299,0.37681097452342777,31.55137489369379,42.20598319792578,2.2035269840116456,2.563582592056349,6.241818919844334,10.815566316760922,23.667955975691395,1.1792068481445312,-0.03143642621099474,-2.3972061157226534,-5.173929199349772,0.37951696790446476,-3.7855676575362125,-1.0088445739090943,6.002292206713541,27.095008131153303,-4.638916102927656,1.3883615418135606,9,1.508920669555664,4.627616882324219,6.530254364013672,8.324281692504883,7.090766906738281,2,0.15540666054695085,1.0630016377638136,39.262996673583984,-1.2758606072680567,39.54228210449219,-1.057681578773179,40.7447624206543,0.15540666054695085
8965,2015-10-01,39.32505798339844,39.58106994628906,38.74321365356445,39.41039657592773,3673908.0,-0.001575771968459816,2.9272795544151697,0.423084196989147,25.81368820663269,39.924356432945906,1.7938404415873777,2.5395557357180394,5.995930912047797,10.7839216046128,20.928356265422003,0.8378562927246094,-0.34575360075627515,-2.321955490112302,-5.303015571850871,0.6591045916262672,-3.812485530981583,-0.8314254492430209,5.118683410200404,24.8603144778481,-7.912943261230346,1.4905300408692843,10,1.5244388580322266,4.6896820068359375,6.553529739379883,8.386346817016602,7.261444091796875,3,0.16354313021810052,2.619059884095299,39.387123107910156,1.0630016377638136,39.262996673583984,-1.2758606072680567,39.54228210449219,0.16354313021810052
8966,2015-10-02,39.86811447143555,39.86811447143555,38.58805465698242,38.8207893371582,3787340.0,0.013809426250976253,1.4444363503915498,-12.272585043137225,31.347960771760683,38.10881030523099,0.9139277636499656,1.9575545068901192,5.175644638224618,10.145026264731499,18.03945611303,1.280059814453125,-0.6962859589618731,-1.6904582977294922,-4.775903281155593,1.3949866856966082,-3.2331807894425424,-0.14773580601644198,3.7623473500819173,65.73704398794807,29.568961647669738,1.542722491713051,10,0.39177703857421875,4.12335205078125,5.89410400390625,7.583398818969727,6.020172119140625,4,0.1531426047586748,2.9272795544151697,39.32505798339844,2.619059884095299,39.387123107910156,1.0630016377638136,39.262996673583984,0.1531426047586748
8967,2015-10-05,40.96974563598633,41.15593338012695,39.72847366333008,40.10861206054688,4560482.0,0.02763188525858351,1.314469765615094,0.8222218175195707,30.6230184733067,35.75220423189411,-0.48158607397637354,0.9002464571706668,3.828128589862544,8.945556864541423,14.471122237259168,1.427459716796875,-0.9204612455942112,-0.5876634597778292,-3.67402396006338,2.4986970405077216,-2.1308437099206046,0.9555167903649462,1.853931039205527,92.74935601660245,53.03281258081526,1.5431802501427772,10,-0.7176113128662109,3.0217208862304688,4.747864723205566,6.481767654418945,4.701316833496094,0,0.1401249332749721,1.4444363503915498,39.86811447143555,2.9272795544151697,39.32505798339844,2.619059884095299,39.387123107910156,0.1401249332749721
8968,2015-10-06,41.36539840698242,41.559349060058594,40.85337448120117,41.03180694580078,3481202.0,0.009657193737824032,-1.0449505245885335,0.387386429580806,29.807679679418854,34.133540668462174,-1.0632376405691346,0.4951530457371547,3.2111289815968718,8.427855596785207,11.092456609403722,0.7059745788574219,-1.0419712605884897,-0.16990051269531392,-3.255049826062269,2.915248800671641,-1.7124751693787914,1.3726741439881636,0.7805787452959265,93.47251982585854,58.09237984038833,1.542574656683478,10,-1.291696548461914,2.626068115234375,4.100078582763672,6.086114883422852,4.282390594482429,1,0.12171796485163577,1.314469765615094,40.96974563598633,1.4444363503915498,39.86811447143555,2.9272795544151697,39.32505798339844,0.12171796485163577
8969,2015-10-07,41.69898986816406,42.40496444702149,41.36539840698242,41.505043029785156,3996931.0,0.008064504973444908,-3.393435222802635,0.581390296058274,36.54936766369609,33.22290925735689,-1.478077321807774,0.1374471554017589,2.763046427809499,7.963873660927646,10.889127636896086,1.0395660400390696,-1.1776303540331625,0.18347377777099894,-2.8916314480994316,3.2585790036414295,-1.3540788351642163,1.7210263907062142,-3.1109352111816406,81.50402766395476,47.78537315722066,1.5375526129352144,10,-1.2024803161621094,2.2924766540527344,3.456170082092285,5.752523422241211,2.567882537841797,2,0.10772096963354238,-1.0449505245885335,41.36539840698242,1.314469765615094,40.96974563598633,1.4444363503915498,39.86811447143555,0.10772096963354238
8970,2015-10-08,42.56012344360352,42.68424987792969,41.42746353149414,41.51280212402344,3800101.0,0.020651185512215786,-1.0636911156280635,5.400043271311158,49.48569476163931,33.365068443906,-2.3151064448603265,-0.726085823181073,1.7750596348780618,6.981112094851646,10.804393273777109,1.2567863464355469,-1.2937159601160602,1.0224971771240305,-2.0771065212049535,4.122100875453015,-0.527304672040465,2.572299026288526,-3.895730590820321,96.96971390202785,61.16442183268806,1.549801849164493,10,-1.923971176147468,1.4313430786132741,1.6892948150634695,4.786657333374016,1.5515899658203054,3,0.09205251897909439,-3.393435222802635,41.69898986816406,-1.0449505245885335,41.36539840698242,1.314469765615094,40.96974563598633,0.09205251897909439
8971,2015-10-09,42.55236434936523,43.312644958496094,42.4825439453125,42.66873550415039,4178422.0,-0.00018230901629257001,-5.484861127667183,-0.11111313463171112,50.231995664698616,35.11294831052853,-2.261829834365699,-0.7668065453988007,1.6630137816364439,6.875377573875063,10.861516349278634,0.8301010131835938,-1.2998074268706503,1.0205566406249957,-2.0705320048995404,4.111645286149532,-0.5249876821372723,2.566100963387264,-3.7271772155761695,78.78782718459189,41.03452004710104,1.5455443227622674,10,-1.6020145416259695,1.4391021728515696,1.4371623992919993,4.763383865356452,2.2110176086425852,4,0.09480407933878454,-1.0636911156280635,42.56012344360352,-3.393435222802635,41.69898986816406,-1.0449505245885335,41.36539840698242,0.09480407933878454
8972,2015-10-12,42.34289932250977,42.64546203613281,42.12567901611328,42.50581741333008,2034300.0,-0.0049225238140869765,1.3508566104794604,1.3999868878251993,54.05741212060946,37.7186880261618,-1.8029150569320933,-0.6119340591406015,1.7405168724454185,6.973933701463579,10.80552549869182,0.5197830200195312,-1.2860390096550773,0.8258317947387752,-2.2458026989827573,3.8974662884603077,-0.709985452121991,2.3616490415995415,-3.2484647192382923,60.56775190287348,19.224372612053294,1.535817246860765,10,-1.392549514770515,1.6485671997070241,1.2994594573974538,4.972848892211907,2.0713768005371094,0,0.08373038513641995,-5.484861127667183,42.55236434936523,-1.0636911156280635,42.56012344360352,-3.393435222802635,41.69898986816406,0.08373038513641995
8973,2015-10-13,41.76105499267578,42.38945007324219,41.70674896240234,41.95500564575195,1797511.0,-0.013741249162045,-3.5127907709763213,1.1904795354500848,54.32872322638797,40.249504507572254,-0.9269335389689957,-0.20238284808085183,2.2026761425065615,7.438130040126254,10.152365889136725,0.6827011108398509,-1.3099280260958182,0.3467803955078139,-2.5323593836624667,3.2259201746780946,-1.09278949407733,1.7863502850929578,-2.413527768090823,20.318771928793495,-24.307499437500844,1.439569889585142,10,-0.8107051849365234,2.2304115295410156,1.9181537628173828,5.488750457763672,3.2583389282226562,1,0.09362808189334282,1.3508566104794604,42.34289932250977,-5.484861127667183,42.55236434936523,-1.0636911156280635,42.56012344360352,0.09362808189334282
8974,2015-10-14,41.48952865600586,41.85415267944336,41.28006362915039,41.7532958984375,2647477.0,-0.006501903189886971,1.4666497299689403,1.3599708907814252,55.22961327630109,43.517940626424306,-0.36410840147653545,-0.1602571749452011,2.3776560715625052,7.592331865593323,9.149580815372858,0.5740890502929688,-1.1166708167418449,0.21567287445068217,-2.3253943714425347,2.756740120343899,-1.0548607484959263,1.4862064973972906,-1.9040943673862358,10.305370015520927,-34.682558148660185,1.2705336229466084,10,-0.5391788482666016,2.5019378662109375,2.0364599227905273,5.760276794433594,4.026374816894531,2,0.10022433322719992,-3.5127907709763213,41.76105499267578,1.3508566104794604,42.34289932250977,-5.484861127667183,42.55236434936523,0.10022433322719992
8975,2015-10-15,42.08688735961914,42.110164642333984,41.26454544067383,41.63692855834961,2664234.0,0.01439781850900368,2.406229352018316,-1.705893412394244,60.21252311990069,46.725114220662086,-0.590611336886127,-0.9189912644729645,1.6741958835714925,6.88835450428266,8.22907991017932,0.8456192016601562,-0.8317747284746559,0.8855684280395479,-1.4586068095155795,3.2297436655946754,-0.28651919073801224,2.057656046817108,-2.2778204308069263,40.15146294354411,-6.766235363546961,1.1720876187775624,10,-0.5663280487060547,-0.5624485015869141,3.023662567138672,5.1629180908203125,3.452289581298828,3,0.051797250477552126,1.4666497299689403,41.48952865600586,-3.5127907709763213,41.76105499267578,1.3508566104794604,42.34289932250977,0.051797250477552126
8976,2015-10-16,41.58262252807617,42.00931167602539,41.29557800292969,41.923973083496094,6599164.0,-0.011981518785986411,1.7878711119389086,-0.7586262441290673,67.37122030465554,50.808247757478625,0.2038717925927216,-0.5240824249268314,2.0630616071901713,7.2704658676538045,8.40215563651514,0.7913093566894531,-0.549707118670689,0.4336698532104464,-1.8212226624310262,2.688562368851919,-0.6937764046102899,1.5611161110311826,-1.5633409174829254,23.03376528664444,-28.431450642598534,1.1274462578207345,10,0.5003871917724609,-0.05818367004394531,3.5279273986816406,5.667182922363281,3.7315750122070312,4,0.060820860436112234,2.406229352018316,42.08688735961914,1.4666497299689403,41.48952865600586,-3.5127907709763213,41.76105499267578,0.060820860436112234
8977,2015-10-19,41.388671875,41.64468765258789,41.194725036621094,41.41194534301758,2757816.0,-0.004664223689720859,-1.188709004035812,0.06818054826056345,68.36459942035629,55.092349950916116,0.517966099303834,-0.442000543588172,2.130977720405113,7.340886055000958,8.55882502744345,0.4499626159667969,-0.20345618668876853,0.2963523864746094,-1.8685081420125726,2.4612129149617914,-0.7860778777689816,1.3787826507182004,-1.171788463532586,16.233596219547238,-38.950148266344335,1.0824302642435917,10,0.8650131225585938,0.13576698303222656,3.7218780517578125,5.861133575439453,3.9953460693359375,0,0.08153704697749053,1.7878711119389086,41.58262252807617,2.406229352018316,42.08688735961914,1.4666497299689403,41.48952865600586,0.08153704697749053
8978,2015-10-20,42.14895248413086,42.53684997558594,41.15593338012695,41.27230453491211,4140010.0,0.018369292240809854,-1.4895055360704215,-37.667267661039176,71.49758626239155,58.97548535077116,-0.13351979305281247,-1.241492882560479,1.2171350772631442,6.468417492189602,9.017160024973077,1.3809165954589844,0.11210780277940557,1.0411170959472642,-1.150547621195372,3.2327818130899004,-0.054715262624050354,2.1369494545185788,-1.7463233798417264,71.9101433981862,12.629184648058462,1.0958323585713179,10,0.08533668518066406,-0.6245136260986328,2.961597442626953,5.100852966308594,3.2428245544433594,1,0.053745668762916976,-1.188709004035812,41.388671875,1.7878711119389086,41.58262252807617,2.406229352018316,42.08688735961914,0.053745668762916976
8979,2015-10-21,42.14119338989258,42.87820053100586,42.071372985839844,42.35065841674805,2592566.0,-0.00018408747503750877,-3.6222518466716203,-0.23893859221611083,72.10719263182415,61.48898511412503,-0.06307008809605463,-1.2244114243680286,1.081581293670439,6.3602032223436,9.393364506049483,0.8068275451660156,0.3714569543139561,0.987586212158206,-1.2521574095090102,3.227329833825422,-0.13228559867540213,2.107458022991814,-1.5639633343510297,57.20715333058683,-6.162260241775421,1.1198718108336063,10,0.09309577941894531,-0.6167545318603516,2.9693565368652344,5.108612060546875,3.2660980224609446,2,0.06829898015408808,-1.4895055360704215,42.14895248413086,-1.188709004035812,41.388671875,1.7878711119389086,41.58262252807617,0.06829898015408808
8980,2015-10-22,43.18851852416992,43.498836517333984,42.14895248413086,42.14895248413086,4346637.0,0.024852764006644046,-1.5970144872227685,-4.9629575669277,74.15351265194033,64.14693144604078,-1.1307989369506188,-2.2006521222013475,-0.11434736927122202,5.19872064512478,9.372936860296685,1.3576431274414062,0.6494305021237636,1.918154144287108,-0.492620975090972,4.328929263665188,0.7127665845980715,3.1235417039761444,-2.4471635744511033,86.75497982669519,22.70665036433131,1.2053875596890387,10,-0.8611335754394531,-1.7106285095214844,1.9220314025878906,4.061286926269531,2.3273849487304688,3,0.05388897392782699,-3.6222518466716203,42.14119338989258,-1.4895055360704215,42.14895248413086,-1.188709004035812,41.388671875,0.05388897392782699
8981,2015-10-23,43.894493103027344,44.0263786315918,43.320404052734375,43.40574264526367,7055986.0,0.01634634858943662,-1.1411737483006972,0.47014854173699894,72.57485989073916,66.20442564272184,-1.8175011156716678,-2.8022296347915727,-0.9572832934109954,4.383392997689455,9.759246950248347,0.837860107421875,0.8688711756702432,2.466642189025876,-0.19774193767886317,5.131026315730615,1.13445012567351,3.798834252378242,-2.9325396278993097,95.40539822185602,33.54225576159628,1.3321920633523696,10,-1.3033370971679688,-2.5872764587402344,1.2160568237304688,3.3553123474121094,1.861907958984375,4,0.03746902450907208,-1.5970144872227685,43.18851852416992,-3.6222518466716203,42.14119338989258,-1.4895055360704215,42.14895248413086,0.03746902450907208
8982,2015-10-26,44.07292556762695,44.19705200195313,43.529869079589844,43.8557014465332,4325497.0,0.004065030758660271,1.8666633885692174,0.4444479133332813,71.62331616699036,68.12604708056656,-1.9274095366409938,-2.7656295707487644,-1.2776792639732406,4.0960303681755335,9.687506902462072,0.6671829223632884,0.928839764648103,2.4185424804687514,-0.3395915897001984,5.176676550637701,1.0394754453842765,3.7976095155532263,-2.804529576852545,95.91839550633374,36.48167063138796,1.3790670350844747,10,-1.396432876586914,-2.6803722381591797,1.1501150131225586,3.1768798828125,0.9542274475097656,0,0.028164047579541718,-1.1411737483006972,43.894493103027344,-1.5970144872227685,43.18851852416992,-3.6222518466716203,42.14119338989258,0.028164047579541718
8983,2015-10-27,44.52288436889648,44.99612045288086,43.23506546020508,44.73234939575195,6571838.0,0.01020941531505759,3.778936035858842,-0.9642806968249835,72.14113050120798,70.00510455000067,-2.172907964018364,-2.9527133660566207,-1.8815557128269873,3.537908727161515,9.543010405101082,1.7610549926757812,0.9992867613496017,2.605506896972649,-0.1952802688384736,5.406294062783772,1.2051133140670842,4.005900479878214,-2.903049656780624,83.81959162911396,26.051692646409286,1.4003935829055616,10,-1.446857452392571,-2.7307968139648366,0.7389459609985423,2.726921081542976,0.19395065307617898,1,0.019341369896534566,1.8666633885692174,44.07292556762695,-1.1411737483006972,43.894493103027344,-1.5970144872227685,43.18851852416992,0.019341369896534566
8984,2015-10-28,45.50814437866211,45.57020950317383,44.383243560791016,44.51512908935547,4588711.0,0.02212929426589283,1.1249978658234678,-4.740721180112751,72.67303900859027,71.38960631541062,-2.8252893184896877,-3.642649978763309,-3.0129581624058375,2.455558424189583,9.329544841613641,1.1869659423828125,1.0885773974861053,3.2847158432006864,0.3154339411458409,6.253997745255532,1.8000748921732637,4.769356794228109,-3.4156296628391516,98.18589704993633,43.50229669262856,1.4846409510274245,10,-2.1450729370117188,-3.4290122985839844,-1.5205574035644531,1.7416610717773438,-0.17843246459960938,2,-0.002557066249936013,3.778936035858842,44.52288436889648,1.8666633885692174,44.07292556762695,-1.1411737483006972,43.894493103027344,-0.002557066249936013
8985,2015-10-29,45.75640106201172,45.810707092285156,45.04266738891602,45.22110366821289,2644641.0,0.005455214374023409,1.3855518759219434,0.5390625900358414,73.76297541143627,72.09980132727515,-2.7918820362038446,-3.5672783670872477,-3.376973489647611,2.1104216479903,9.148686425986373,0.7680397033691335,1.2407697338433366,3.2114053726196303,0.1715906053253704,6.25122013991389,1.6914979889725004,4.73131275626676,-3.107455180212625,97.89155332803111,44.34614760874028,1.519907383647129,10,-2.273080825805664,-3.5570201873779297,-1.8580303192138672,1.4934043884277344,-1.3421249389648366,3,-0.007629744506895575,1.1249978658234678,45.50814437866211,3.778936035858842,44.52288436889648,1.8666633885692174,44.07292556762695,-0.007629744506895575
8986,2015-10-30,45.9736213684082,46.56322860717773,45.61675643920898,45.80294799804688,3433380.0,0.004747320623011753,-2.4857227151074888,0.3188384108319839,76.89657822957764,73.04779897274419,-2.593467619219794,-3.482169238013036,-3.676551579584064,1.7894162083832015,9.294190217712806,0.94647216796875,1.434296040986844,3.1233503341674833,-0.00943624820348532,6.256136916538452,1.556957042981999,4.689743625352968,-2.755558468721617,82.28430480321133,28.403310459174648,1.5663932911854834,10,-2.1140403747558594,-3.397979736328125,-2.575638771057129,0.8339805603027344,-3.0256004333496094,4,-0.009956098342567055,1.3855518759219434,45.75640106201172,1.1249978658234678,45.50814437866211,3.778936035858842,44.52288436889648,-0.009956098342567055
8987,2015-11-02,46.71062850952149,46.82699966430664,45.84949493408203,46.02792739868164,3213864.0,0.016031087375242947,1.1355874288476444,4.00004470172793,85.84270767897999,74.64170135236512,-2.7895123893835674,-3.970606717838727,-4.443782410456784,0.9461578320616937,10.349759809230488,0.9775047302246094,1.5804256264275622,3.5733133316040124,0.12943949792744291,7.017187165280582,1.8513764147657241,5.295250248442301,-2.82353246833668,96.76020917498246,37.037896186376514,1.7219369168382856,11,-2.2614421844482493,-4.00310134887696,-3.3126459121704173,0.09697341918944602,-4.080680847167969,0,-0.020428486576995253,-2.4857227151074888,45.9736213684082,1.3855518759219434,45.75640106201172,1.1249978658234678,45.50814437866211,-0.020428486576995253
8988,2015-11-03,46.40031051635742,46.88130187988281,46.1598129272461,46.46237564086914,3941246.0,-0.006643412924765335,-1.6571227872998466,-0.09091112278309751,85.3631160303313,76.11458172997703,-2.0257491384601565,-3.440122218928728,-4.11239486373357,1.144740085115039,11.722218031593822,0.7214889526367116,1.7379996556008024,3.0112497329711942,-0.6183421160255804,6.640841581967969,1.1964538084728034,4.826045657469585,-1.9252337505482444,80.74539093625879,14.16194402887993,1.8147959244983884,11,-1.885183334350586,-3.6656322479248047,-3.180760383605957,0.22885894775390625,-3.816913604736328,1,-0.029593713618287665,1.1355874288476444,46.71062850952149,-2.4857227151074888,45.9736213684082,1.3855518759219434,45.75640106201172,-0.029593713618287665
8989,2015-11-04,46.19084548950195,46.74941635131836,46.02017211914063,46.62528991699219,3134848.0,-0.00451430226488736,1.1363618584639246,6.999815611555009,81.30176819255172,76.90883234560052,-1.3202712336244389,-3.0323546802422783,-3.8525974163586056,1.2502744870546962,13.175307780406504,0.7292442321777273,1.9286394276993377,2.5771919250488295,-1.1661817348506744,6.3205655849483335,0.7055050950990776,4.4488787549985815,-1.23452370087805,62.44732741754431,-7.170613643243819,1.871686829949753,11,-1.1326618194580078,-3.456167221069336,-3.2467041015625,0.1861896514892578,-3.8634605407714844,2,-0.03191131168760064,-1.6571227872998466,46.40031051635742,1.1355874288476444,46.71062850952149,-2.4857227151074888,45.9736213684082,-0.03191131168760064
8990,2015-11-05,46.47789001464844,46.55546951293945,46.0589599609375,46.22187805175781,3745963.0,0.006214316324037128,1.415100291317982,-0.5892858710827399,88.61685128510676,78.69127583386359,-1.2199391145477279,-3.1735504051157974,-4.111446886946446,0.8596656423583084,14.544891291076878,0.4965095520019531,2.058278040859065,2.6683481216430636,-1.2488877507700238,6.585583994056151,0.7097301854365199,4.626966057849607,-1.1365722077727511,68.0982705517162,-7.106062820656874,1.9586179362065443,11,-1.4197063446044922,-3.7432117462158203,-4.02249813079834,-0.2870445251464844,-4.460823059082031,3,-0.02470374838926781,1.1363618584639246,46.19084548950195,-1.6571227872998466,46.40031051635742,1.1355874288476444,46.71062850952149,-0.02470374838926781
8991,2015-11-06,46.58650207519531,46.65632247924805,45.88828659057617,46.19084548950195,2916749.0,0.0023368543733943703,1.8695670764297168,1.5454613183931338,91.56326029610207,80.90682518154266,-1.013066661947235,-3.124640798267791,-4.204276212598096,0.6480604337419251,15.557005400450697,0.768035888671875,2.2153316993134027,2.5752532958984347,-1.4823529286281811,6.6328595204250504,0.5464501836351232,4.604056408161746,-0.9371874537182023,71.42878269163937,-10.770848037161244,2.0288031122633092,11,-1.5283184051513672,-3.8518238067626953,-4.154383659362793,-0.473236083984375,-5.081459045410156,4,-0.04662779679492224,1.415100291317982,46.47789001464844,1.1363618584639246,46.19084548950195,-1.6571227872998466,46.40031051635742,-0.04662779679492224
8992,2015-11-09,45.88828659057617,46.67959594726562,45.48487091064453,46.55546951293945,2790041.0,-0.014987506112653648,1.6101776844351352,-1.686267704085076,80.2004936859708,81.80230997984964,-0.03381804610381067,-2.263232149773259,-3.492813771656145,1.2326027888327928,16.693260784609343,1.1947250366210866,2.269524283336736,1.6997684478759751,-2.3607265125999177,5.760263408351868,-0.3304790323619713,3.7300159281139216,0.9930152893066406,28.889052793758502,-52.35615817093461,2.0302474802379478,11,-0.2560138702392578,-2.5833988189697266,-3.7626075744628906,-0.031032562255859375,-3.7160606384277344,0,-0.0640744266995884,1.8695670764297168,46.58650207519531,1.415100291317982,46.47789001464844,1.1363618584639246,46.19084548950195,-0.0640744266995884
8993,2015-11-10,45.67106246948242,45.83398056030274,45.26765060424805,45.66330337524414,1989056.0,-0.004733759685382588,2.3953116066322595,-0.011629635559011538,77.57574782274921,82.34705540364509,0.40610977215347077,-1.8319877078547364,-3.2535893016897504,1.3391869957539129,18.079508261057747,0.620635986328125,2.305610472263041,1.287043952941893,-2.656161908228526,5.230249814112312,-0.684558977643313,3.258646883527099,1.1823107910156239,27.225076975357588,-54.70366437887521,1.971602930585209,11,0.2909221649169922,-1.8037242889404297,-3.549262046813965,0.09697532653808594,-4.228084564208984,1,-0.06658734530559662,1.6101776844351352,45.88828659057617,1.8695670764297168,46.58650207519531,1.415100291317982,46.47789001464844,-0.06658734530559662
8994,2015-11-11,45.64778900146485,45.90380096435547,45.36074447631836,45.88828659057617,1498720.0,-0.0005095889335423598,3.0000280981750236,-30.995575221238024,72.87156181373753,82.24800944834521,0.5043083809870907,-1.56126156439786,-3.165365158266603,1.2470935274093264,19.73132158194279,0.5430564880371094,2.3544426604059794,1.0558574676513715,-2.677678517746763,4.789393453049506,-0.8109105250476958,2.9226254603504387,1.1421553527831918,26.923024966701796,-52.14821885094779,1.8667679926990655,11,0.42668724060057883,-1.629171371459968,-3.6152048110961985,-0.33359146118164773,-4.825447082519538,2,-0.06713122709503894,2.3953116066322595,45.67106246948242,1.6101776844351352,45.88828659057617,1.8695670764297168,46.58650207519531,-0.06713122709503894
8995,2015-11-12,44.26687240600586,45.30643844604492,44.18153762817383,45.17455291748047,2708705.0,-0.030251554909147438,-1.0863369923200192,3.7741771750338176,53.076902225133274,79.60137878118474,1.8458234726335832,-0.009119651039156906,-1.7504616894948413,2.50839688949479,20.95193353345851,1.4662513732910227,2.338382022494031,-0.43405838012695597,-3.9823547071142755,3.1142379468603636,-2.2082065436206193,1.3400897833667074,2.46218019824218,3.416044260450097,-70.54915159137701,1.7741481634936613,11,1.264547348022461,-0.24825477600097656,-2.0228843688964844,0.5236644744873047,-3.0411148071289062,3,-0.04381351904618069,3.0000280981750236,45.64778900146485,2.3953116066322595,45.67106246948242,1.6101776844351352,45.88828659057617,-0.04381351904618069
8996,2015-11-13,44.11171340942383,44.73234939575195,43.9565544128418,44.2203254699707,2018961.0,-0.003505081523694442,-2.703696958659625,0.11965890990699453,50.321734276850954,75.65460395872596,1.9099473325241973,0.3638838863168772,-1.5484124598181026,2.5455422436989394,22.160199189598234,0.7757949829101562,2.2370685394270566,-0.7156719207763658,-3.9636007540962694,2.532256912543538,-2.3396363374363176,0.9082924958835861,2.464488296259759,5.698003303312152,-62.78492533225365,1.6239644166599527,11,1.3072147369384766,-0.09309577941894531,-1.7979040145874023,-0.12024688720703125,-2.0403404235839844,4,-0.04748503950449434,-1.0863369923200192,44.26687240600586,3.0000280981750236,45.64778900146485,2.3953116066322595,45.67106246948242,-0.04748503950449434
8997,2015-11-16,44.76338195800781,44.78665542602539,44.0263786315918,44.134986877441406,2501176.0,0.014773140697018627,1.2528655076526576,-5.785684180949705,51.930268458718416,71.93984311743563,1.0650112843832886,-0.023185460817806813,-2.123893252623496,1.7834062692981973,23.524452729228766,0.7602767944335938,2.1111485851896603,-0.23273887634277202,-3.05064630833013,2.585168555644586,-1.6416925923364474,1.1762148396509033,1.6032479642484319,41.43427777745127,-24.071453036730063,1.4089537159936778,11,0.5896034240722656,-0.7447643280029297,-2.292473793029785,-0.7719154357910156,-1.5981369018554759,0,-0.07279027601800236,-2.703696958659625,44.11171340942383,-1.0863369923200192,44.26687240600586,3.0000280981750236,45.64778900146485,-0.07279027601800236
8998,2015-11-17,44.41427612304688,45.07369995117188,44.3211784362793,44.887508392333984,1537906.0,-0.007798915535211837,-1.2823474966014157,-0.7530807988830094,40.221946547054934,67.37541849015821,1.2323683313827019,0.531589280606191,-1.7273459325379363,2.015672489293685,24.42923555627386,0.7525215148925852,1.925139152155559,-0.695110893249506,-3.195361491071246,1.805139704572234,-1.9452361921603796,0.5550144056613675,1.7595477584562076,23.50609941248991,-36.30161260174164,1.2501252989108709,11,0.9037990570068288,-0.3956584930419993,-1.9433679580688548,-0.42280960083008523,-1.2567901611328196,1,-0.05048039429229889,1.2528655076526576,44.76338195800781,-2.703696958659625,44.11171340942383,-1.0863369923200192,44.26687240600586,-0.05048039429229889
8999,2015-11-18,45.01939392089844,45.07369995117188,44.39875793457031,44.73234939575195,2283850.0,0.013624398519411107,2.4117567658769463,-0.6065616057393989,43.80702478703053,62.396548879260855,0.49573715373735183,0.16143162902454122,-2.286266301686595,1.3065768073479305,25.157631157021974,0.6749420166015696,1.6004828120198695,-0.23390312194824503,-2.310194118444471,1.8423878745479811,-1.2720486201963581,0.8042423762998681,0.9770484031117519,78.7356159428481,22.764361788071973,1.0381454982481144,11,0.29868125915527344,-1.0007762908935547,-2.54848575592041,-1.0279273986816406,-1.9550018310546875,2,-0.07944167400185265,-1.2823474966014157,44.41427612304688,1.2528655076526576,44.76338195800781,-2.703696958659625,44.11171340942383,-0.07944167400185265
9000,2015-11-19,45.51590347290039,45.6089973449707,44.90302658081055,45.1357650756836,2105968.0,0.01102879245496613,1.49315972760156,1.3243185774847919,46.326287673095074,57.370218587815636,-0.1693941488544226,-0.1599781683287489,-2.7306067379336696,0.7099028912965082,25.697816280136482,0.7059707641601562,1.2938233204210334,0.14623718261718466,-1.6897763023729198,1.982250667607289,-0.7717695598778676,1.0642439251122369,0.3173478182163265,94.36628822331697,39.99990499803305,0.9180067424950537,11,-0.1978282928466797,-1.4972858428955078,-3.0449953079223633,-1.5244369506835938,-1.8929405212402344,3,-0.10311915607145017,2.4117567658769463,45.01939392089844,-1.2823474966014157,44.41427612304688,1.2528655076526576,44.76338195800781,-0.10311915607145017
9001,2015-11-20,45.53917694091797,46.11326599121094,45.46159744262695,45.6943359375,2357323.0,0.0005113260693909716,-3.2000049171460883,-0.408164494084362,39.38114513461973,52.8347354154433,-0.3987912322693745,-0.05662140989241493,-2.7181221855916817,0.5833537784430902,26.093870752272817,0.6516685485839844,1.0369330458493806,0.08727645874023438,-1.6128374623968895,1.7873903798773583,-0.762780501828324,0.9373334193087928,-1.5826225280761719,72.4906546754042,22.516589616803124,0.8500569605685616,11,-0.5042667388916016,-1.520559310913086,-4.0166778564453125,-1.5477104187011719,-2.226531982421875,4,-0.09471886915385408,1.49315972760156,45.51590347290039,2.4117567658769463,45.01939392089844,-1.2823474966014157,44.41427612304688,-0.09471886915385408
9002,2015-11-23,45.3141975402832,45.67106246948242,45.2443733215332,45.65554809570313,2953357.0,-0.004940348415313989,1.2916909964452914,2.200004917146134,39.99999999999998,48.659652324026716,-0.2948130292391866,0.28050041614709187,-2.458261366677192,0.7038157089439707,26.315215983323746,0.42668914794921875,0.685859066024527,-0.19976654052734233,-1.773878980017649,1.3743458989629644,-0.9868227602724957,0.5872896792178111,-1.3145088958740203,55.41130517151463,8.94420949145919,0.7870562197451522,11,-0.27928733825683594,-1.2955799102783203,-3.5104732513427734,-1.3227310180664062,-2.420482635498047,0,-0.07156310230497998,-3.2000049171460883,45.53917694091797,1.49315972760156,45.51590347290039,2.4117567658769463,45.01939392089844,-0.07156310230497998
9003,2015-11-24,45.38401794433594,45.50814437866211,44.77889633178711,45.14352035522461,1585341.0,0.0015408063662754046,1.9841324352380134,-0.7045472324351965,42.37535716010937,45.27118514029025,-0.45777231131180685,0.29355239606971395,-2.5296851542804504,0.5347685907129005,25.89224223394646,0.729248046875,0.28623677261630576,-0.17300281524658345,-1.6785897313365084,1.3325841008433414,-0.9257962732915459,0.579790642798379,-1.3420577529907192,57.46604724017016,12.48248644630501,0.752793458044962,11,-0.3491077423095703,-1.3654003143310547,-3.4949560165405273,-1.3925514221191406,-2.6066703796386648,1,-0.04888885975025292,1.2916909964452914,45.3141975402832,-3.2000049171460883,45.53917694091797,1.49315972760156,45.51590347290039,-0.04888885975025292
9004,2015-11-25,45.39177703857422,45.77191543579102,45.30643844604492,45.43832397460938,2124401.0,0.00017096534396321417,-3.2856841809497705,-0.19354429375845605,39.16408503771586,43.72531656391054,-0.5650911067638589,0.2915776962267316,-2.554496690638409,0.42347597261455405,25.22182075190177,0.46547698974610086,0.008893928119611871,-0.15942535400390767,-1.6667060241170475,1.3478553161092321,-0.913065689060474,0.5942149810526587,-1.3083907312316825,45.93035389097105,3.710755931991116,0.7536403350565696,11,-0.35686683654785156,-0.9154396057128906,-3.5124130249023438,-1.4003105163574219,-3.0721473693847656,2,-0.0492223751178863,1.9841324352380134,45.38401794433594,1.2916909964452914,45.3141975402832,-3.2000049171460883,45.53917694091797,-0.0492223751178863
9005,2015-11-27,45.40729141235352,45.64002990722656,45.06594467163086,45.38401794433594,689099.0,0.000341788200231008,1.3491956947620645,-0.5000000000000763,38.01258759156645,42.35763359887893,-0.4490470301046301,0.2620008017923041,-2.562724946284611,0.3173409359996313,24.28790733862784,0.5740852355957031,-0.25384862588849444,-0.12645549774169496,-1.6318151391057825,1.3789041436223926,-0.8791353184237352,0.6262243229403452,-1.2833075113336179,47.09302824209523,8.214252381910484,0.7526798206820425,11,-0.33746910095215554,-0.8921642303466868,-3.5279273986816477,-1.4158248901367259,-3.9875869750976634,4,-0.05159742520718513,-3.2856841809497705,45.39177703857422,1.9841324352380134,45.38401794433594,1.2916909964452914,45.3141975402832,-0.05159742520718513
9006,2015-11-30,45.51590347290039,45.865013122558594,45.35298538208008,45.38401794433594,2983391.0,0.0023919519788251353,-4.2799795448734335,5.666775938369029,45.69890483290505,41.665259862677445,-0.37719379766776484,0.1236806239706425,-2.633376973359127,0.1188107297471106,22.99855938740789,0.5120277404785156,-0.4589416212594273,0.005042457580564985,-1.4860090895786868,1.4960940047398168,-0.7404833159990645,0.7505682311601944,-1.3521339300766684,67.85708013866302,26.56980700425906,0.745525773579626,11,-0.29868125915527344,-0.4577198028564453,-3.6132659912109375,-1.5244369506835938,-5.3297119140625,0,-0.04158855206218781,1.3491956947620645,45.40729141235352,-3.2856841809497705,45.39177703857422,1.9841324352380134,45.38401794433594,-0.04158855206218781
9007,2015-12-01,45.75640106201172,45.810707092285156,45.27540588378906,45.57796859741211,2590761.0,0.005283814463982184,2.7297433784735605,1.3529343707517427,50.980405905837905,42.86064423587554,-0.5163143117143392,-0.20234505803328773,-2.828835845303729,-0.2149593899591622,21.47739096992589,0.5353012084960938,-0.4275144094061929,0.2932514190673814,-1.0935802806345336,1.6800831187692964,-0.4001644307835761,0.9866672689183389,-1.553641590220252,89.9999648776513,44.99512674300486,0.693415849850959,12,-0.5003890991210938,-0.6982173919677734,-3.8072147369384766,-1.7649345397949219,-5.950351715087891,1,-0.05340796143918103,-4.2799795448734335,45.51590347290039,1.3491956947620645,45.40729141235352,-3.2856841809497705,45.39177703857422,-0.05340796143918103
9008,2015-12-02,45.02715301513672,45.84173965454102,44.965087890625,45.63227462768555,2294549.0,-0.015937618124438613,-1.4042496429860685,-3.391320149652592,43.86502882413799,42.867089128887486,0.34532776689053435,0.4413848580531976,-2.040085541953033,0.4056710950320408,19.710077578925958,0.8766517639160227,-0.37289465659193155,-0.36733875274658345,-1.6934513744870046,0.9587738689938377,-1.030395063616794,0.2957175581236271,-0.7861834129568592,6.896697893264381,-38.72667701631996,0.6630563108702094,12,0.4189281463623047,0.031030654907226562,-2.9926300048828125,-1.0356864929199219,-5.0892181396484375,2,-0.04738114598616461,2.7297433784735605,45.75640106201172,-4.2799795448734335,45.51590347290039,1.3491956947620645,45.40729141235352,-0.04738114598616461
9009,2015-12-03,44.716835021972656,45.14352035522461,44.28239059448242,45.09697341918945,3128274.0,-0.006891796891083546,2.6393535125549152,0.6282016529134017,55.64204679710827,43.90217347600006,0.6796911705710968,0.6699608787749298,-1.652886529984869,0.6017391682922124,17.85408341436651,0.8611297607421875,-0.38181146504799557,-0.6039562225341797,-1.907363403630555,0.6994509585621955,-1.2556598130823673,0.04774736801400792,-0.4384194920121729,27.450918951491417,-22.54016776633118,0.6517035905481858,12,0.48099327087402344,0.7020931243896484,-2.282777786254883,-0.7253684997558594,-4.127231597900391,3,-0.04337264603638369,-1.4042496429860685,45.02715301513672,2.7297433784735605,45.75640106201172,-4.2799795448734335,45.51590347290039,-0.04337264603638369
9010,2015-12-04,45.3297119140625,45.35298538208008,44.60822296142578,44.90302658081055,2161266.0,0.013705730555140905,2.1475555197291523,-1.1224473412208609,63.69984270266518,46.604250983560675,0.042047223302972725,-0.03514708951905732,-2.168170742609057,-0.1219927400609464,15.855117337747288,0.7447624206542969,-0.2610049480476988,0.06632957458496236,-1.1182129927498323,1.250872141919757,-0.5259417090824314,0.6586008582523561,-1.0473213195800781,66.17631816812293,10.14530401649877,0.5922712836673966,12,-0.2560100555419922,0.08921623229980469,-2.608610153198242,-1.3382453918457031,-5.461597442626953,4,-0.06640417769651075,2.6393535125549152,44.716835021972656,-1.4042496429860685,45.02715301513672,2.7297433784735605,45.75640106201172,-0.06640417769651075
9011,2015-12-07,44.41427612304688,45.14352035522461,44.34445190429688,44.99612045288086,2314271.0,-0.020195049832902767,-1.215042165648899,-1.3636379891464523,46.29326001616915,47.30350209646836,0.8729335011005119,0.7475333335916119,-1.1602661393234328,0.6722993983427727,14.019914386953488,0.9852600097656179,-0.22340627785244038,-0.7404949188232379,-1.8066564991575547,0.3256666615110788,-1.2735757089903998,-0.207414128656076,-0.13188552856446023,8.457729699051725,-47.378197702865336,0.533080790167159,12,0.6594257354736257,1.0046520233154226,-1.5729255676269602,-0.42280960083008523,-4.026378631591804,0,-0.06742362922891632,2.1475555197291523,45.3297119140625,2.6393535125549152,44.716835021972656,-1.4042496429860685,45.02715301513672,-0.06742362922891632
9012,2015-12-08,42.948020935058594,43.99534606933594,42.8626823425293,43.99534606933594,3526317.0,-0.03301315063485721,1.162964851575305,1.800009178702809,37.41674894651235,46.7525456282909,2.199556116384443,2.089338351223752,0.42209181969715814,2.008274188281618,13.060962584396362,1.5515937805175852,-0.2795181724238205,-2.059736824035646,-3.4588922320946125,-0.6605814159766794,-2.7593145280651328,-1.3601591200061591,3.1652450561523438,2.8646173467427727,-54.70369242088914,0.699577704029484,12,1.4158267974853516,1.923971176147461,0.2695903778076172,1.0434455871582031,-2.8083763122558594,1,-0.06430632462429053,-1.215042165648899,44.41427612304688,2.1475555197291523,45.3297119140625,2.6393535125549152,44.716835021972656,-0.06430632462429053
9013,2015-12-09,42.62994766235352,43.28161239624024,42.31962966918945,42.529090881347656,3535856.0,-0.007406005347394884,-2.70150524376732,-0.09629939901657936,28.43138132626663,45.560022993685436,2.3310116835234,2.285053097743976,0.8639691935303588,2.1788972818588093,12.453025354136896,0.9619827270507884,-0.31057933567037566,-2.2257543563842717,-3.9456294478928484,-0.5058792648756949,-3.0856919021385636,-1.3658168106299797,3.4183066558837822,10.230188033844314,-42.81571654932257,0.8599375457542902,12,1.4623737335205007,1.97051811218261,0.948409080505364,1.3615188598632741,-3.390228271484382,2,-0.06624212485072967,1.162964851575305,42.948020935058594,-1.215042165648899,44.41427612304688,2.1475555197291523,45.3297119140625,-0.06624212485072967
9014,2015-12-10,42.583396911621094,43.07990646362305,42.3972053527832,42.47478866577149,3144258.0,-0.0010919729740493933,-4.176392323600445,1.0768561594612553,21.189005079802442,43.69073604793389,2.164969617420155,2.203216213079017,1.0323341157763366,2.0857683959489606,11.761320435892229,0.6827011108398438,-0.34082601425183867,-2.1190855026245146,-4.0720483172093935,-0.1661226880396356,-3.095566909916954,-1.142604095332075,3.3157124206543003,8.69555922210932,-37.5074393853545,0.9764814072924398,12,1.5089244842529297,1.9511260986328125,1.0415058135986328,1.4080696105957031,-4.6314964294433665,3,-0.06212426034548835,-2.70150524376732,42.62994766235352,1.162964851575305,42.948020935058594,-1.215042165648899,44.41427612304688,-0.06212426034548835
9015,2015-12-11,42.32738494873047,42.746315002441406,42.05585861206055,42.22653198242188,3781797.0,-0.0060120136357829645,-2.122826086956522,0.928594007937897,19.825061392656394,40.815864554572926,2.1659224849992,2.4311214374396073,1.4116977637253996,2.1965926324778877,12.43472566246379,0.6904563903808594,-0.4107771555248547,-2.27812309265137,-4.4967074752815535,-0.0595387100211866,-3.3874152839664617,-1.1688309013362783,3.428545197021485,8.79391459479227,-32.67590270798844,1.1092921913150924,12,1.6214141845703125,2.040342330932617,1.5690460205078125,1.6640815734863281,-4.445304870605469,4,-0.04105572613954567,-4.176392323600445,42.583396911621094,-2.70150524376732,42.62994766235352,1.162964851575305,42.948020935058594,-0.04105572613954567
9016,2015-12-14,42.017066955566406,42.529090881347656,41.59038162231445,42.35841751098633,2301896.0,-0.007331376449075222,1.7500013969211856,-3.384635751569949,19.512179635961914,37.319394969031144,2.1542827584726822,2.715703220149358,1.8267977520742917,2.373680732384422,13.487568316472617,0.9387092590332031,-0.4852566959846598,-2.483708763122557,-4.980733142844372,0.013315616599257396,-3.732220952983461,-1.2351965732616534,3.5168588981640596,17.741856175063088,-21.057127625993562,1.2485121898609062,12,1.6989936828613281,2.117921829223633,1.879364013671875,1.9743995666503906,-2.870441436767578,0,-0.05114475235511806,-2.122826086956522,42.32738494873047,-4.176392323600445,42.583396911621094,-2.70150524376732,42.62994766235352,-0.05114475235511806
9017,2015-12-15,41.505043029785156,42.49030303955078,41.45849609375,42.25756454467773,2759878.0,-0.01218609395850312,-1.440369372905135,2.2045416447816697,16.843505650804417,34.31700350532741,2.2348506883345394,3.1316666368839634,2.40429998947927,2.7601604175133474,14.581748926992288,1.0318069458007812,-0.583920933208077,-2.832815742492677,-5.660925944852053,-0.004705540133301156,-4.246870843672362,-1.4187606413129927,3.7133992854320255,2.5531523124211324,-32.48483672814356,1.4140551011796862,12,1.9006977081298828,2.5640029907226562,2.391387939453125,2.4864234924316406,-3.6307220458984375,1,-0.026915898810859762,1.7500013969211856,42.017066955566406,-2.122826086956522,42.32738494873047,-4.176392323600445,42.583396911621094,-0.026915898810859762
9018,2015-12-16,42.17222595214844,42.24980545043945,41.40419006347656,41.66020202636719,2473462.0,0.016074743541031777,1.5348831890587658,-0.680411012373973,25.268157400276863,30.942126905679476,1.2517422972735162,2.4115437584942754,1.7989431007167695,1.9824256354964973,15.490420686033735,0.8456153869628906,-0.7442249619427983,-2.053530311584474,-5.042079377108287,0.9350187539393389,-3.5478048443463805,-0.5592557788225676,2.670221740922024,45.83328590713419,11.670249239699324,1.4942745327619067,12,1.2063617706298828,1.5865020751953125,2.296354293823242,1.8192405700683594,-2.9247474670410156,2,-0.04819715543713565,-1.440369372905135,41.505043029785156,1.7500013969211856,42.017066955566406,-2.122826086956522,42.32738494873047,-0.04819715543713565
9019,2015-12-17,41.44297790527344,42.51357650756836,41.43522262573242,42.24980545043945,2983262.0,-0.01729214027503445,-1.6226533253545237,-1.5757614137561091,22.556387403446152,26.370631872432917,1.6402455613338134,3.0136280439543626,2.5720636788501423,2.6490240422290867,16.310901236505927,1.0783538818359375,-0.9938388671107816,-2.6039575576782212,-5.81245706897807,0.6045419536216272,-4.2082073133281455,-0.999707802028297,2.9868788722457538,2.8900321177841573,-28.413155187168016,1.604249755649924,12,1.8308773040771484,2.3157501220703125,3.4716835021972656,2.5484886169433594,-2.6377029418945312,3,-0.05316361482131671,1.5348831890587658,42.17222595214844,-1.440369372905135,41.505043029785156,1.7500013969211856,42.017066955566406,-0.05316361482131671
9020,2015-12-18,40.82234191894531,41.42746353149414,40.775794982910156,41.24903106689453,3555707.0,-0.014975660961109472,-1.5074637819430785,0.5288480177773575,19.658966097339757,23.411265881451875,1.7369294832822675,3.4410283224047475,3.202503752345123,3.192855601814884,16.86832707902201,0.6671829223632812,-1.1876684380208786,-2.989915466308595,-6.424641803321585,0.4448108707043943,-4.70727863481509,-1.2725522978021004,3.244434852888766,2.6548248973055766,-23.032111804960362,1.7173631685064954,12,1.5632286071777344,2.6221885681152344,4.224205017089844,3.1691246032714844,-2.0713729858398438,4,-0.07031545231939373,-1.6226533253545237,41.44297790527344,1.5348831890587658,42.17222595214844,-1.440369372905135,41.505043029785156,-0.07031545231939373
9021,2015-12-21,41.22575759887695,41.3731575012207,40.6439094543457,41.12490463256836,2249563.0,0.009882227745106942,2.6863032453383213,-0.2363616857689488,21.316307195019874,21.622327909063824,0.9316286978499733,2.8436906449332398,2.8140321611341577,2.7190326068662074,17.068415792444554,0.729248046875,-1.4406651356090947,-2.370828819274905,-5.8896455902181515,1.1479879516683411,-4.130237204746528,-0.611420433803282,2.3802817225077746,31.120414917102273,13.008137071290214,1.7594083854716231,12,0.7370033264160156,2.152830123901367,3.5492610931396484,2.7657089233398438,-1.2955780029296804,0,-0.08110651484651044,-1.5074637819430785,40.82234191894531,-1.6226533253545237,41.44297790527344,1.5348831890587658,42.17222595214844,-0.08110651484651044
9022,2015-12-22,42.071372985839844,42.29635238647461,41.31109237670898,41.34988403320313,3459805.0,0.020511821642931416,-1.4660097769630047,7.1538694303653125,31.55855926184732,21.969792124128347,-0.05745894656228501,1.8368507581519964,2.00024781931441,1.8036200485914833,17.093755096003605,1.0705947875976562,-1.79708589226842,-1.363072204589841,-4.847326469381976,2.121182060202294,-3.105199336985905,0.37905492780622296,1.060725556818639,76.34854179163555,54.47049336443389,1.7421271323960665,12,-0.20946502685546875,1.3072147369384766,2.64739990234375,1.9200935363769531,-2.575641632080071,1,-0.06951870736487287,2.6863032453383213,41.22575759887695,-1.5074637819430785,40.82234191894531,-1.6226533253545237,41.44297790527344,-0.06951870736487287
9023,2015-12-23,43.16524505615234,43.506595611572266,42.21101760864258,42.36617660522461,3099014.0,0.026000389164400728,-1.3356658265106476,1.1075269385726532,41.18165861307002,24.191198072269188,-1.1928553055315518,0.5989388238721958,0.9703314219660726,0.656379924581934,17.197784726972003,1.4352226257324219,-1.9890011457307892,-0.158261489868174,-3.5202978119185886,3.2037748321822406,-1.8392796508933813,1.5227566711570333,-2.5213356018066335,88.07586523034584,64.13906395936041,1.6810181610252082,12,-1.0899925231933523,0.21334266662598367,1.5205564498901438,0.8262214660644602,-5.306438446044915,2,-0.1225737063552591,-1.4660097769630047,42.071372985839844,2.6863032453383213,41.22575759887695,-1.5074637819430785,40.82234191894531,-0.1225737063552591
9024,2015-12-24,43.15748596191406,43.32815933227539,42.97129440307617,43.07990646362305,586882.0,-0.00017975327669705887,-1.4210349244963185,0.09708742498961756,36.74242918101607,26.070905604309154,-1.2237926213994257,0.4540050301196459,1.0520280998646925,0.6244293318428333,17.06632997098269,0.35686492919921875,-2.0144386165470607,-0.0543060302734375,-3.2723746327757013,3.1637625722288263,-1.6633403315245658,1.5547282709776908,-2.4563227844238256,87.80482279634772,66.35199981686124,1.6090343012511306,12,-1.0822334289550781,0.2211017608642578,1.5108604431152344,0.8339805603027344,-4.406517028808594,3,-0.0905985923336029,-1.3356658265106476,43.16524505615234,-1.4660097769630047,42.071372985839844,2.6863032453383213,41.22575759887695,-0.0905985923336029
9025,2015-12-28,43.06439208984375,43.1962776184082,42.70752334594727,43.07214736938477,1552858.0,-0.0021570735643050565,2.8181574359661505,-0.09996557997747271,40.842104827289155,28.440897292234403,-1.134460705732387,0.382169099504452,1.2002446267197442,0.6696844200174112,17.305558343767945,0.4887542724609304,-1.963010909281735,-0.03025493621826314,-3.077873037550326,3.0173631651137995,-1.5540639868842945,1.4935541144477682,-2.3071202636718695,84.55284661183632,58.91753819024625,1.5238090506660311,12,-0.9891395568847656,0.3141956329345703,1.6039543151855469,0.9270744323730469,-3.2660980224609375,0,-0.09890113199738648,-1.4210349244963185,43.15748596191406,-1.3356658265106476,43.16524505615234,-1.4660097769630047,42.071372985839844,-0.09890113199738648
9026,2015-12-29,43.622962951660156,43.73157501220703,43.07214736938477,43.36695098876953,1833345.0,0.012970596697407855,1.7868865673566476,-33.01131333002386,55.22209209525924,32.70518467495161,-1.610657211638717,-0.343077125414851,0.7206800214876523,0.0654178365961613,17.143160215401533,0.6671829223632812,-1.858612707667227,0.6229629516601562,-2.2186585342998058,3.4645844376201183,-0.7978477913198248,2.0437736946401373,-2.81070464978027,95.51279323577853,64.22956256215721,1.4208107429799812,12,-1.435220718383789,-0.24437522888183594,1.0453834533691406,0.3685035705566406,-3.7936363220214844,1,-0.11168416102210854,2.8181574359661505,43.06439208984375,-1.4210349244963185,43.15748596191406,-1.3356658265106476,43.16524505615234,-0.11168416102210854
9027,2015-12-30,43.312644958496094,43.81691360473633,43.27385711669922,43.61520767211914,1608930.0,-0.007113638601484618,-1.8571514585904807,-1.181830373107641,55.288441933075966,36.04077184526262,-1.1364790443128783,-0.23739780587234804,1.1142798527560913,0.3247987638619634,17.08663469163647,0.5430564880371094,-1.7197027395369417,0.43483276367187784,-2.1015037174391438,2.9711692447828995,-0.833335476883633,1.7030010042273886,-2.3836139882031233,68.59892250389571,33.22115939352093,1.2681682405555113,12,-1.0822334289550781,-0.05818367004394531,1.2141189575195312,-0.5779666900634766,-4.941814422607422,2,-0.07809417701897525,1.7868865673566476,43.622962951660156,2.8181574359661505,43.06439208984375,-1.4210349244963185,43.15748596191406,-0.07809417701897525
9028,2015-12-31,42.893714904785156,43.30488967895508,42.87820053100586,43.01784133911133,1407201.0,-0.009672234381261524,-4.500159811176948,0.41025026791905694,52.27272727272727,39.34258738629386,-0.6754766125301046,0.014235184269963952,1.5888309655461939,0.6731158354261879,17.516649920832705,0.4344444274902344,-1.554372714023792,0.12257461547851278,-2.203921374835865,2.4490706057928904,-1.0406733796786796,1.2858226106357051,-1.7914109764255812,16.78323361529415,-21.062105307098292,1.163247995157189,12,-0.6633033752441406,0.3607463836669922,1.6330490112304688,-0.15903663635253906,-3.9875869750976562,3,-0.07921868177116809,-1.8571514585904807,43.312644958496094,1.7868865673566476,43.622962951660156,2.8181574359661505,43.06439208984375,-0.07921868177116809
9029,2016-01-04,42.77734756469727,42.83940887451172,41.87742233276367,42.2032585144043,3399738.0,-0.002712922868681189,1.7555727960138119,-4.625034573895998,53.36428131786397,43.08762241079654,-0.39104628047143564,-0.02334603791643275,1.760864088870342,0.724165764492227,18.726435066887685,1.0162925720214844,-1.3047704771347597,0.1031816482543988,-2.035977164491463,2.2423404610002606,-0.9663977581185321,1.1727610546273297,-1.5121670557550928,46.400066086313814,4.67833301615881,1.0695794063729318,1,-0.5469360351562571,0.4771137237548757,1.7494163513183523,-0.04266929626465554,-4.3366966247558665,0,-0.11498003580401883,-4.500159811176948,42.893714904785156,-1.8571514585904807,43.312644958496094,1.7868865673566476,43.622962951660156,-0.11498003580401883
9030,2016-01-05,42.31962966918945,43.2117919921875,42.2187728881836,42.90923309326172,3023092.0,-0.010700006465233947,-1.5097884197282363,-1.0270243331959952,52.21341426999888,46.52063430801643,0.3368175087710412,0.2079639778456439,2.2363131684975244,1.1060569064792318,19.978620957787935,0.9930191040038991,-1.1452352566877835,-0.20403213500976847,-1.9425580486142238,1.5344937785946868,-1.0732950918119997,0.6652308217924627,-0.9013451744996246,22.80017150971823,-21.0479223120934,0.8692629568022283,1,0.24437332153320312,0.9348316192626953,2.4359941482543945,0.41504859924316406,-4.313423156738281,1,-0.08432636967714602,1.7555727960138119,42.77734756469727,-4.500159811176948,42.893714904785156,-1.8571514585904807,43.312644958496094,-0.08432636967714602
9031,2016-01-06,41.41970443725586,42.05585861206055,41.140419006347656,41.70674896240234,2949748.0,-0.021264959995355937,-1.1651441537760576,0.4868433822244818,49.40922955040602,48.50404211785629,1.4160612547412512,0.9191666531849236,3.1211188005646022,1.9273732240166481,21.41892387204317,1.1792106628417969,-0.8960128932120028,-0.9542287826538072,-2.513761105238295,0.6053035399306808,-1.7339949439460511,-0.1744626213615632,2.3972091674804688,10.434746667388797,-37.0408298917295,0.779766161292243,1,1.0589618682861328,1.834756851196289,3.372770309448242,1.3149738311767578,-1.60589599609375,2,-0.039145870109460135,-1.5097884197282363,42.31962966918945,1.7555727960138119,42.77734756469727,-4.500159811176948,42.893714904785156,-0.039145870109460135
9032,2016-01-07,40.18619155883789,40.775794982910156,40.0155143737793,40.581844329833984,2966505.0,-0.02978082280346883,-1.0631566961004544,1.3783672438768664,37.25100216227069,48.067302512211924,2.630683592475073,2.039739837121928,4.319114526586475,3.0722004817526596,21.793036042603912,1.4041900634765625,-0.5683329322966486,-2.049650192260742,-3.8635103885428634,-0.23578999597862094,-2.956580290401803,-1.1427200941196816,3.5771921539306675,5.188741606652054,-40.739166670434294,0.9069300981410615,1,1.7300224304199219,2.7424354553222656,4.951511383056641,2.5484867095947266,-0.04654693603515625,3,-0.008880287366288986,-1.1651441537760576,41.41970443725586,-1.5097884197282363,42.31962966918945,1.7555727960138119,42.77734756469727,-0.008880287366288986
9033,2016-01-08,39.80604934692383,40.52754211425781,39.71295547485352,40.403411865234375,2373694.0,-0.009459523213526833,-1.0792198750748725,1.509815075493164,38.99895350452923,48.31802743704672,2.7761558083984355,2.3162296597537875,4.644084277313503,3.3534854812332355,21.83146498434135,0.8145866394042898,-0.2733618304619796,-2.288597488403319,-4.390114405633618,-0.1870805711730199,-3.3393559470184684,-1.2378390297881694,3.8074195922851573,2.6607093989415804,-46.69899130839269,1.0507584586151484,1,1.9588851928710938,2.9712982177734446,5.351048469543457,2.928628921508789,0.8844070434570312,4,-0.036055293971193114,-1.0631566961004544,40.18619155883789,-1.1651441537760576,41.41970443725586,-1.5097884197282363,42.31962966918945,-0.036055293971193114
9034,2016-01-11,39.93793487548828,40.28704452514648,39.51900863647461,40.03103256225586,2843921.0,0.003313203162037537,1.5384513550486085,0.15584788786359718,43.63839016219988,48.62872580759235,2.39098744225317,2.082775861776284,4.425658537838572,3.1222583098909524,21.912644865516473,0.7680358886718679,-0.12732335515860171,-2.0244388580322266,-4.320448201497456,0.2715704854330028,-3.1724435297648412,-0.8764341862996119,3.4415032558593737,11.344457517811746,-42.10867808772106,1.1480046717326138,1,1.7300262451171875,2.4980621337890625,5.314197540283203,2.796743392944336,0.48099517822265625,0,-0.025835260361297463,-1.0792198750748725,39.80604934692383,-1.0631566961004544,40.18619155883789,-1.1651441537760576,41.41970443725586,-0.025835260361297463
9035,2016-01-12,40.589603424072266,40.8145866394043,39.88363265991211,40.37238311767578,2635876.0,0.016317031679671024,1.7906849095763842,-2.3332513829133372,45.58188159218004,47.55759130725021,1.5101623714867927,1.364184256805359,3.6852346727647287,2.389141404327667,21.520352167746427,0.9309539794921875,-0.13797648014141828,-1.2858812332153349,-3.6541206727448596,1.0823582063141899,-2.4700009529800937,-0.10176151345057605,2.4810003476855442,42.20173829358516,-13.494857350763802,1.1841197197647608,1,1.0783576965332031,1.8463935852050781,4.718774795532227,2.1450748443603516,-0.23273849487304688,1,-0.052943421537752444,1.5384513550486085,39.93793487548828,-1.0792198750748725,39.80604934692383,-1.0631566961004544,40.18619155883789,-0.052943421537752444
9036,2016-01-13,39.86811447143555,41.10162734985352,39.81380844116211,40.89216232299805,3749830.0,-0.017775215616145368,-1.2739727872827824,-4.714328363451171,34.42982420669257,45.239967115429835,1.836098830862376,2.0199903642994244,4.300751870789327,3.0406347729823366,20.6538243600366,1.2878189086914134,-0.13815050079735158,-1.8999225616455107,-4.430545134551821,0.6307000112607994,-3.1652338480986657,-0.6346112751923556,2.918361689499605,22.058745546840626,-29.743885665541747,1.2653112864531564,1,1.5438346862792969,2.4631500244140625,5.378200531005859,2.8665637969970703,1.7920875549316406,2,-0.04670168087127324,1.7906849095763842,40.589603424072266,1.5384513550486085,39.93793487548828,-1.0792198750748725,39.80604934692383,-0.04670168087127324
9037,2016-01-14,40.38789749145508,40.659427642822266,39.2552375793457,39.9844856262207,2468822.0,0.013037562144854853,1.9672083575159605,-0.3939384908809155,28.639611416460497,42.61406535362242,0.9586198174525862,1.4885406146284481,3.655092534181996,2.4755889235600392,19.781159350586442,1.4041900634765625,-0.18240059407186493,-1.324282264709474,-3.927618544493498,1.27905401507455,-2.6259504046014825,-0.02261412481746561,2.137181267523232,61.34457253832463,13.546554951249469,1.3016681398920105,1,0.8456172943115234,1.2373943328857422,4.858417510986328,2.346780776977539,1.0550804138183594,3,-0.014214383167988176,-1.2739727872827824,39.86811447143555,1.7906849095763842,40.589603424072266,1.5384513550486085,39.93793487548828,-0.014214383167988176
9038,2016-01-15,40.139644622802734,40.3646240234375,39.224205017089844,39.270751953125,3254983.0,-0.006146714339484216,-1.3709666546381736,2.153859974279446,27.617956356784546,39.75336258016915,0.8662160734569184,1.661917291658341,3.7819930762364606,2.7041755630431794,18.828925196870774,1.1636924743652344,-0.41967673999788246,-1.4709060668945284,-4.156035246654255,1.2142231128651986,-2.813470656774392,-0.12834147701466492,2.058450018212312,48.76045148378033,5.774220715373787,1.3425645898798653,1,1.0783538818359375,1.3809146881103516,4.478275299072266,2.595033645629883,2.8781967163085938,4,0.0,1.9672083575159605,40.38789749145508,-1.2739727872827824,39.86811447143555,1.7906849095763842,40.589603424072266,0.0
9039,2016-01-19,39.23971939086914,40.775794982910156,38.81303405761719,40.628395080566406,4536249.0,-0.022419860474359066,1.3317962534527648,-1.5982131489408407,24.665970281853916,36.69253547037527,1.3539374594467333,2.5173842466230028,4.554359466667663,3.594485900926081,18.218611787513634,1.9627609252929688,-0.6838571873052075,-2.2606683731079116,-5.147923740274216,0.6265869940583926,-3.7042960566910637,-0.8170406895247595,2.601508495274885,18.64399999333262,-18.295979295194137,1.4436276835831512,1,1.1947269439697266,2.075254440307617,5.1066741943359375,3.4949588775634766,4.584949493408203,1,0.03697113593144841,-1.3709666546381736,40.139644622802734,1.9672083575159605,40.38789749145508,-1.2739727872827824,39.86811447143555,0.03697113593144841
9040,2016-01-20,37.95190048217773,38.74321365356445,36.5244369506836,38.74321365356445,5394336.0,-0.032819269064168766,4.607834630106327,0.569832954704661,15.74509011460583,32.95207553306413,2.187028111966846,3.7725514643770808,5.687771259883583,4.851973243414015,17.541009984580107,2.7152824401855398,-0.9550405820472037,-3.4049652099609418,-6.691851466663529,-0.1180789532583546,-5.048408338312235,-1.7615220816096482,3.4653802679725416,31.18645734625762,1.5871562362492142,1.6434431283512954,1,0.8611316680908345,2.2187747955322337,6.361521720886238,4.78277778625489,5.9193191528320455,2,0.0650041115251061,1.3317962534527648,39.23971939086914,-1.3709666546381736,40.139644622802734,1.9672083575159605,40.38789749145508,0.0650041115251061
9041,2016-01-21,37.882080078125,38.54150390625,37.27695846557617,38.076026916503906,4084454.0,-0.0018397077133335271,1.2482789959509777,0.24509491992787988,16.216229043995142,30.61487851992241,1.9023127927928556,3.772443143597471,5.595688261993679,4.883687417572048,16.73172093132371,1.2645454406738281,-1.2606503431766996,-3.3076017379760714,-6.944116488450199,0.32891301249805593,-5.125859113213139,-1.4893443627390042,2.8937149047851562,31.93433997207625,6.967985650888398,1.818257375237064,1,0.9309520721435618,2.288595199584961,6.276183128356934,4.852598190307617,5.221099853515632,3,0.06532864209067757,4.607834630106327,37.95190048217773,1.3317962534527648,39.23971939086914,-1.3709666546381736,40.139644622802734,0.06532864209067757
9042,2016-01-22,39.14662551879883,39.42591094970703,38.2622184753418,38.33203887939453,2302799.0,0.033381098346920934,-1.4390253652881329,-4.200051138822234,28.908303619319355,29.49369519934353,0.5305950011388703,2.400629800070945,4.203104466161825,3.590603492464858,16.82042540420334,1.5438308715820312,-1.5235133627173738,-1.8968189239501925,-5.618282419244217,1.824644571343832,-3.7575506715972082,-0.036087176303176705,0.9489521789550821,61.6788458708549,34.203585974332206,1.8607317476470138,1,-0.33359336853026633,1.0240497589111328,4.778899192810059,3.588052749633789,5.151279449462891,4,0.06420927664279263,1.2482789959509777,37.882080078125,4.607834630106327,37.95190048217773,1.3317962534527648,39.23971939086914,0.06420927664279263
9043,2016-01-25,37.87432098388672,39.12335205078125,37.82777404785156,38.82854843139648,3485714.0,-0.03250100150525437,-1.4740793082473438,-1.1714253602386362,25.579597880992182,27.487162723653785,1.6763540005210302,3.4321983893823713,5.336949336619007,4.832131820895725,18.370575435447567,1.3188514709472656,-1.7521246087530074,-2.9045772552490234,-6.741400005359296,0.9322454948612489,-4.82298863030416,-0.9861658801938873,1.6498741943359434,31.751831367073684,6.394883504142971,1.9184113750551357,1,0.938711166381843,2.296354293823242,5.863072395324707,4.860357284545898,6.524436950683594,0,0.09422365414564049,-1.4390253652881329,39.14662551879883,1.2482789959509777,37.882080078125,4.607834630106327,37.95190048217773,0.09422365414564049
9044,2016-01-26,39.24747848510742,39.30954360961914,38.00620651245117,38.1768798828125,2987129.0,0.036255633514985064,1.1818123764731425,-1.1219532671050874,35.97733099409177,26.419990434977308,0.21786641486370684,1.8457248792578298,3.839183930964765,3.457052699139396,19.93107393963539,1.4352226257324219,-1.752628163618418,-1.3359193801879883,-5.059214492953174,2.3873757325771976,-3.197566936570581,0.5257281761946047,-2.723041534423821,93.85028214419066,65.35389022169639,1.8616475563825936,1,-0.4344463348388601,0.9231967926025391,4.321179389953613,4.057409286499023,5.415050506591797,1,0.09606637163797882,-1.4740793082473438,37.87432098388672,-1.4390253652881329,39.14662551879883,1.2482789959509777,37.882080078125,0.09606637163797882
9045,2016-01-27,38.805274963378906,39.61210250854492,38.54150390625,39.06904602050781,3120669.0,-0.011267055586674513,-1.7058783829385167,-0.2463771730726062,37.546195900053675,26.766253956461878,0.4250432050127202,2.0580004320551097,4.193589839896056,3.886691967284193,21.201491963491577,1.0705986022949219,-1.7614494849278017,-1.5651670455932631,-5.176502580347574,2.0461684891610474,-3.370834812970415,0.2405007217838886,-2.2251358795165928,65.44848924436081,33.235345281240605,1.8056677673771548,1,-0.15515899658203125,1.3654003143310547,4.711016654968262,5.062063217163086,5.74864196777343,2,0.1293482374660484,1.1818123764731425,39.24747848510742,-1.4740793082473438,37.87432098388672,-1.4390253652881329,39.14662551879883,0.1293482374660484
9046,2016-01-28,38.75096893310547,39.61210250854492,38.40961837768555,39.54228210449219,3125954.0,-0.0013994496965860082,1.5833374309550736,3.0,42.298078793027564,28.28386144274711,0.33996853753384926,1.8220097113564577,4.1626590234628935,3.934927241058581,23.139828998068456,1.202484130859375,-1.8341336989679533,-1.375873374938962,-4.71007476789471,1.9583280180167861,-3.042974071416836,0.29122732153891207,-2.0495513122558506,51.73906629809449,15.442132267059904,1.667100696477873,1,-0.10085296630859375,1.4197063446044922,4.164081573486328,5.077579498291016,6.485649108886719,3,0.13213219805531118,-1.7058783829385167,38.805274963378906,1.1818123764731425,39.24747848510742,-1.4740793082473438,37.87432098388672,0.13213219805531118
9047,2016-01-29,39.93017959594727,39.96896743774414,38.97594833374024,39.13886642456055,3251631.0,0.03043048200620313,1.2857218119714993,-1.0000000000000089,50.61351173817268,30.838923151790237,-1.0180569413729543,0.39674146137010524,2.8891482064583087,2.7667226406976866,24.992050055360686,1.2179985046386719,-1.9528297168626096,-0.0275394439697223,-3.0054424154195445,2.9503635274801,-1.5164909296946334,1.4614120417551888,-3.1123345795898416,98.1884942303687,55.25588708078024,1.4889514857249109,1,-1.2800636291503977,0.2404956817626882,2.740494728088372,3.832426071166985,4.445304870605462,4,0.07946371310624922,1.5833374309550736,38.75096893310547,-1.7058783829385167,38.805274963378906,1.1818123764731425,39.24747848510742,0.07946371310624922
9048,2016-02-01,39.49573135375977,39.6508903503418,38.681148529052734,39.49573135375977,2152630.0,-0.010880197549414383,5.249987707135065,0.0,47.87788497693926,33.4180247845775,-0.7650013883363442,0.5940247396182698,3.2335581494148755,3.196755820643226,26.739549344299164,1.2490310668945384,-1.9389179496845799,-0.2920885086059499,-2.9334039824198825,2.3492269652079827,-1.6127462455129162,1.0285692283010164,-2.4888189921191426,75.88926507115323,27.764621662543078,1.3206577369069648,2,-1.2490291595459055,0.6749439239501882,3.124516487121575,4.266874313354485,4.9650917053222585,0,0.1215871551153036,1.2857218119714993,39.93017959594727,1.5833374309550736,38.75096893310547,-1.7058783829385167,38.805274963378906,0.1215871551153036
9049,2016-02-02,37.85880661010742,38.9914665222168,37.618309020996094,38.9914665222168,4228951.0,-0.04144561165333438,1.424659841034622,-100.0,38.02722157923963,35.89381716953681,0.7324680666866499,1.9432002562710693,4.740059250792726,4.815118759318395,27.896033865627416,1.877422332763679,-1.9765459062496546,-1.6830862045288058,-4.054530991385626,0.6883585823280143,-2.868808597957212,-0.4973638111003993,-0.6741709439005845,10.231073447244531,-37.04648434169439,1.1857223934284085,2,0.7641563415527344,2.311868667602539,4.8681135177612305,5.903799057006836,6.679595947265625,1,0.1727458393449961,5.249987707135065,39.49573135375977,1.2857218119714993,39.93017959594727,1.5833374309550736,38.75096893310547,0.1727458393449961
9050,2016-02-03,38.75096893310547,39.014739990234375,37.42435836791992,38.03723907470703,4118742.0,0.023565516266428332,1.5625030732163052,-0.6301360635861512,45.1742603931541,39.111376208332246,-0.038472112162409644,0.8115850801650311,3.709144800927639,3.9090224576927,29.570976075063637,1.5903816223144531,-1.9707154128620061,-0.6124908447265653,-2.6117425927586098,1.386760903305479,-1.612116718742591,0.3871350292894604,-1.3992733606063936,52.134160053009204,1.5977469206092607,0.9996258740160225,2,-0.0543060302734375,1.4197063446044922,3.9759511947631836,5.011636734008789,6.858028411865234,2,0.15255257407366218,1.424659841034622,37.85880661010742,5.249987707135065,39.49573135375977,1.2857218119714993,39.93017959594727,0.15255257407366218
9051,2016-02-04,39.79829406738281,40.2792854309082,38.54926300048828,38.619083404541016,3596310.0,0.02702706959625467,-1.6235288332769309,1.6521806520577231,47.56410648391701,41.18424319328754,-0.877696489764439,-0.3830810660022195,2.531626492840388,2.8449170745267836,29.97592326614513,1.7300224304199219,-1.8246233723599161,0.5159048080444322,-1.2501658260932942,2.2819754421821585,-0.36713050902443456,1.398940125113299,-2.3739356994628906,83.15223636494825,32.57918074670093,0.8830353170688647,2,-0.94647216796875,0.37238121032714844,2.92862606048584,3.9643115997314453,6.051200866699219,3,0.1194931334422964,1.5625030732163052,38.75096893310547,1.424659841034622,37.85880661010742,5.249987707135065,39.49573135375977,0.1194931334422964
9052,2016-02-05,39.82932662963867,40.39565658569336,39.50349044799805,39.79829406738281,4063315.0,0.0007797460414589175,-1.8749884755096897,0.02631638538704658,48.69451764169687,43.75256761114362,-0.8959192411839041,-0.4661179732035805,2.3753299248155173,2.79760986135382,29.61282106606142,0.8921661376953125,-1.453284250360106,0.5647806167602525,-1.1697716727638436,2.2993329062843486,-0.30249552800179913,1.432056761522304,-2.40496826171875,80.93998264236598,28.89268977288178,0.8672761447620481,2,-0.9193191528320312,0.34134864807128906,2.953838348388672,3.933279037475586,5.663303375244141,4,0.1357615573728963,-1.6235288332769309,39.79829406738281,1.5625030732163052,38.75096893310547,1.424659841034622,37.85880661010742,0.1357615573728963
9053,2016-02-08,38.37083053588867,39.03025436401367,37.9829330444336,38.96819305419922,4405158.0,-0.0366186480457511,1.90323740436622,-19.249539028887522,46.50873559497445,44.92272367790836,0.7156741561798441,0.9268628267577625,3.6867806236393363,4.212356365053957,29.387638968995848,1.846393585205071,-1.1053853046766946,-0.8219545364379854,-2.5807638918016167,0.9368548189256458,-1.7013592141197975,0.057450141243826636,-0.6493423461914034,31.8538261258069,-23.41004491097495,0.8794046776818142,2,0.5391769409179688,1.543832778930664,4.37160587310791,5.391775131225586,7.5717620849609375,0,0.15649006932617326,-1.8749884755096897,39.82932662963867,-1.6235288332769309,39.79829406738281,1.5625030732163052,38.75096893310547,0.15649006932617326
9054,2016-02-09,38.9061279296875,39.99224090576172,38.23894500732422,39.169898986816406,4921918.0,0.013950633497446852,-1.1941748499792335,0.4415594367636259,54.080952444656056,46.75991884953085,0.14177307013444107,0.32707069717238824,3.007376142827553,3.6282978943215625,28.71365946556213,1.7532958984375,-0.9309169275365861,-0.23506679534911967,-1.9620899089023496,1.4919563182041102,-1.0985783521257346,0.6284447614274953,-0.9231948852538991,49.86943259024172,-8.0914187894928,0.8635115567766135,2,0.003879547119140625,0.9619865417480469,3.836308479309082,4.856477737426758,8.417377471923828,1,0.1427717283877019,1.90323740436622,38.37083053588867,-1.8749884755096897,39.82932662963867,-1.6235288332769309,39.79829406738281,0.1427717283877019
9055,2016-02-10,38.440650939941406,39.23196411132813,38.35531234741211,38.71993637084961,3050161.0,-0.011964104744304538,-2.896553770505733,1.0588175744077748,52.31064735241151,47.872426467240174,0.6147348276937663,0.65698273171148,3.3198658351543884,4.053951562619702,28.621146696413508,0.8766517639160227,-0.58801479404341,-0.5930961608886705,-2.204200127705384,1.0180078059280433,-1.3986481442970273,0.21245582251968642,-0.4577178955078054,18.971004662590417,-40.53539851822993,0.8055519834083565,2,0.4693565368652344,1.4274635314941406,4.301785469055176,5.321954727172852,9.418155670166016,2,0.15862768887443135,-1.1941748499792335,38.9061279296875,1.90323740436622,38.37083053588867,-1.8749884755096897,39.82932662963867,0.15862768887443135
9056,2016-02-11,38.00620651245117,38.48719787597656,37.47866439819336,37.72692108154297,2758718.0,-0.01130169278790305,-1.5999872154830335,-1.0,44.93452844894778,47.241428323992956,1.0420024646393458,0.9958430135062599,3.5896189893215933,4.460135110094711,29.037957514112534,1.0085334777832031,-0.46113031847944796,-0.9344451904296847,-2.557677939621911,0.6887875587625416,-1.7460615650257978,-0.12282881583357153,2.3894500732421875,18.085139772346835,-39.44674603357552,0.8116163745961146,2,0.9038009643554688,1.2839412689208984,4.9030256271362305,5.756399154663086,10.054306030273438,3,0.20004077044702662,-2.896553770505733,38.440650939941406,-1.1941748499792335,38.9061279296875,1.90323740436622,38.37083053588867,0.20004077044702662
9057,2016-02-12,39.81380844116211,39.9146614074707,38.076026916503906,38.50271606445313,8387910.0,0.047560703752918654,1.4307727998265127,4.694453170884927,58.223681550194485,48.390961276576874,-0.875959130083217,-0.9032853585556495,1.62718156003546,2.636230733289878,28.65840632591289,1.9084548950195312,-0.28010605518527854,0.9018611907958984,-0.6314259595630318,2.4351483411548287,0.1352176156164333,1.6685047659753636,0.523508300781252,92.90125189894357,30.78199924965225,0.7666435751794668,2,-0.9038009643554688,-1.0007762908935476,3.052755355834961,3.9487972259521484,7.951900482177734,4,0.15159781817505902,-1.5999872154830335,38.00620651245117,-2.896553770505733,38.440650939941406,-1.1941748499792335,38.9061279296875,0.15159781817505902
9058,2016-02-16,40.139644622802734,40.33359146118164,39.5500373840332,40.33359146118164,4153029.0,0.00818399933083902,7.080091263128909,-0.14792766842694913,54.1516312135297,50.18256234705355,-1.2302216392630143,-1.2955447955248403,1.170613191108771,2.30672210955278,28.123773347022578,0.7835540771484375,-0.14988309376306574,1.2276973724365234,-0.3055897779224068,2.7609845227954537,0.4610537972570583,1.9943409476159886,-2.660980224609375,93.20659217906953,33.651111067495805,0.7666435751794668,2,-1.2296371459960938,-1.3266124725341726,2.28277587890625,3.3087635040283203,7.5019378662109375,1,0.13335906265196784,1.4307727998265127,39.81380844116211,-1.5999872154830335,38.00620651245117,-2.896553770505733,38.440650939941406,0.13335906265196784
9059,2016-02-17,40.69045639038086,41.536075592041016,40.42668533325195,40.612876892089844,3861844.0,0.013722387747927778,-3.931033021067356,-0.40000393375555643,58.68477094505133,51.68373018615324,-1.4942604301920923,-1.8257030836106765,0.502778309586418,1.7651894565628226,27.55038577494176,1.3964309692382812,-0.188024946732952,1.705972290039064,-0.018009230734605808,3.4299538108127336,0.8439815296522326,2.5679630504258952,-3.154693450927738,79.1586516313065,19.508016887774048,0.8619907603868339,2,-1.1830863952636719,-1.6602001190185547,1.5806846618652344,2.6066722869873047,6.850273132324219,2,0.12907538269121854,7.080091263128909,40.139644622802734,1.4307727998265127,39.81380844116211,-1.5999872154830335,38.00620651245117,0.12907538269121854
9060,2016-02-18,40.41893005371094,40.94646835327149,40.2792854309082,40.8301010131836,2765163.0,-0.006672973487073297,1.0723002914760777,-5.299995082854003,57.53329497017666,52.79141779573765,-1.0742175913451462,-1.4333660139921989,0.6319557325605132,2.0504560954449644,25.566567546527097,0.6671829223632884,-0.16633312852625437,1.3110944747924833,-0.45434138122592316,3.07653033081089,0.42837654678328363,2.193812402801683,-2.723154608154303,72.46654369110946,11.327077140503647,0.8827179280092022,2,-0.91156005859375,-1.3886737823486328,1.6330490112304688,2.7812252044677734,7.121799468994141,3,0.17082528752555315,-3.931033021067356,40.69045639038086,7.080091263128909,40.139644622802734,1.4307727998265127,39.81380844116211,0.17082528752555315
9061,2016-02-19,40.35686492919922,40.39565658569336,39.81380844116211,40.39565658569336,1787972.0,-0.0015355459540676852,28.998623266791228,0.09434434898780755,52.14340437453551,53.17462743271972,-1.0332433295673553,-1.2399635136887,0.5775275617747795,2.127774335683327,23.38237642233877,0.6051216125488281,0.13064467540433355,1.1252901077270536,-0.6252585362147087,2.875838751668816,0.2500157857561689,2.0005644296979384,-2.507477477783212,65.91924642046413,9.07519239352618,0.8752743219708824,2,-0.8494949340820312,-1.326608657836914,1.6951141357421875,2.843290328979492,7.796741485595703,4,0.18589010058311928,1.0723002914760777,40.41893005371094,-3.931033021067356,40.69045639038086,7.080091263128909,40.139644622802734,0.18589010058311928
9062,2016-02-22,41.66020202636719,41.70674896240234,40.35686492919922,40.35686492919922,2817238.0,0.03229530092227195,-1.071427317056027,-33.59838725538401,60.00001409934607,54.67365837764989,-2.29042106202715,-2.4720792682873025,-0.7822907600817501,0.8666242305672114,22.388762128954408,1.349884033203118,0.3129109986327947,2.3029483795166,0.24427696284278255,4.361619796190418,1.2736126711796913,3.332284087853509,-3.663347049326177,97.84176352081593,41.61371044638888,1.0293357083369095,2,-2.067495346069336,-2.5446090698242188,0.21140480041503906,1.5399532318115234,6.493404388427734,0,0.15363128849703123,28.998623266791228,40.35686492919922,1.0723002914760777,40.41893005371094,-3.931033021067356,40.69045639038086,0.15363128849703123
9063,2016-02-23,41.44297790527344,42.5678825378418,41.3731575012207,41.62141036987305,3376020.0,-0.005214187894630573,-6.512262985572253,-0.13690430893690256,69.05939318699552,56.33792957124317,-1.7786258388901928,-2.0804583888561936,-0.6149825263726711,1.129659878732582,21.27201836891195,1.1947250366210938,0.39031377382332266,1.9072914123535156,-0.22740929620650974,4.041992120913541,0.8399410580735065,2.9746417666335248,-3.2235292891107505,59.154888609404345,-2.7720292711164305,1.0673503542800111,2,-1.4197044372558594,-1.8968181610107422,-0.013574600219726562,1.6252918243408203,6.664081573486335,1,0.15256459206474804,-1.071427317056027,41.66020202636719,28.998623266791228,40.35686492919922,1.0723002914760777,40.41893005371094,0.15256459206474804
9064,2016-02-24,43.01784133911133,43.15748596191406,40.581844329833984,40.89216232299805,6307722.0,0.03800073048412611,1.1419339897977312,-11.913073222875468,71.15383815257596,58.43161743792811,-3.027254756959593,-3.539863412607062,-2.220990254936936,-0.391751131560639,20.09766337219701,2.575641632080078,0.49430438258078624,3.2936367034912095,0.6587670667920591,5.92850634019036,1.9762018851416343,4.611071521840785,-4.4505180092143135,95.82362168791535,31.308918096341742,1.3174348183495754,2,-2.699766159057617,-3.1768798828125,-1.6485624313354492,0.034912109375,5.143524169921875,2,0.10748426713124015,-6.512262985572253,41.44297790527344,-1.071427317056027,41.66020202636719,28.998623266791228,40.35686492919922,0.10748426713124015
9065,2016-02-25,43.824668884277344,43.824668884277344,42.70752334594727,43.10317993164063,3461738.0,0.018755649285275844,2.0967779457950253,0.33941575711460203,70.44916121802596,61.26657663449235,-3.341430863710279,-4.1649067235075705,-3.041975522692894,-1.1389009277326494,19.33845021153632,1.117145538330071,0.7826106389865544,3.849494552612306,0.6810077792462721,7.01798132597834,2.2652511659292927,5.43373793929532,-4.798329291178625,100.0,36.279571143860544,1.5842433866830163,2,-2.8743209838867188,-3.650115966796875,-2.9499588012695312,-0.9775009155273438,3.8324317932128977,3,0.08479380981155393,1.1419339897977312,43.01784133911133,-6.512262985572253,41.44297790527344,-1.071427317056027,41.66020202636719,0.08479380981155393
9066,2016-02-26,43.87121963500977,44.2203254699707,43.48331832885742,44.0263786315918,3121185.0,0.0010622042771242235,1.7143118054482362,-0.21505387714529667,70.49566819377958,62.63013070600181,-2.758639014963741,-4.013992432256309,-3.092430966815762,-1.1335684425411117,18.5305258236497,0.7370071411132812,0.9470478965121316,3.640032768249519,0.08427074785256394,7.195794788646474,1.8621517580510414,5.417913778447996,-4.269080526969617,90.96390835944145,28.20625976317021,1.7778810101984772,2,-1.9860382080078196,-3.1225776672363352,-4.379365921020515,-2.234292984008796,2.7928619384765554,4,0.08364275983718006,2.0967779457950253,43.824668884277344,1.1419339897977312,43.01784133911133,-6.512262985572253,41.44297790527344,0.08364275983718006
9067,2016-02-29,43.10317993164063,44.01861953735352,43.07990646362305,43.90224838256836,3492288.0,-0.01750668683840817,-1.22018919760189,5.149997541427146,75.80370532919275,65.03591671885326,-1.6482657935633043,-3.1579615333325037,-2.3207945646921146,-0.3351747964381886,17.982461084522473,0.9387130737304759,1.1797883331826426,2.713343048095709,-1.0622210177635267,6.488907113954944,0.8255610151660875,4.60112508102533,-2.854494732930199,69.29637683134744,2.520976364978779,1.8877820329296182,2,-1.0861129760742259,-2.2808380126953196,-3.6113262176513743,-1.5011634826660227,3.3514366149902273,0,0.11717062386496768,1.7143118054482362,43.87121963500977,2.0967779457950253,43.824668884277344,1.1419339897977312,43.01784133911133,0.11717062386496768
9068,2016-03-01,44.29790496826172,44.43754959106445,43.06439208984375,43.58417510986328,2913398.0,0.027717793409114178,1.7656215186275037,-0.8932024003322735,77.42698024605114,67.11838441896435,-2.4486084281877396,-4.189258882331572,-3.51947452752394,-1.4986079099363536,17.28292716002014,1.3731575012207031,1.6175309054840454,3.667959403991702,-0.46231972403938926,7.798238532022793,1.6028198399761564,5.733098968007248,-3.493190131574849,96.37823398466485,26.32981863177723,2.0651395640155465,3,-2.1722259521484375,-3.3669509887695312,-4.806051254272461,-2.6958885192871094,1.9394874572753906,1,0.0870402663352976,-1.22018919760189,43.10317993164063,1.7143118054482362,43.87121963500977,2.0967779457950253,43.824668884277344,0.0870402663352976
9069,2016-03-02,44.39875793457031,44.39875793457031,43.91776657104492,44.0263786315918,2161524.0,0.0022766983310125166,1.58334101642132,0.5217370390165686,81.47539252497667,69.7786174806088,-2.199412229408445,-3.9790409881264353,-3.5996826007775624,-1.572591320732272,15.863713665920038,0.4809913635253906,1.7676143844450607,3.441814804077147,-0.7987763754468062,7.6824059836011,1.321519214315174,5.56211039383912,-3.012789537183032,97.75774173347797,20.370628890220175,2.120295589761975,3,-2.2730789184570312,-3.467803955078125,-4.906904220581055,-2.796741485595703,2.420482635498047,2,0.08352264154898936,1.7656215186275037,44.29790496826172,-1.22018919760189,43.10317993164063,1.7143118054482362,43.87121963500977,0.08352264154898936
9070,2016-03-03,44.66252899169922,45.04266738891602,44.26687240600586,44.33669662475586,2248145.0,0.005940955769925482,-2.3333060160789665,0.8750012805146644,85.809655738546,73.51931207660996,-2.0092157382893348,-3.9813509240507443,-3.8193100551913517,-1.8214360693535525,14.388800405752919,0.7757949829101634,1.9909956122947392,3.4100078582763658,-1.0037298266826298,7.823745543235361,1.2031390157968715,5.61687670075586,-2.788307603323588,80.78435304757267,-3.9345260513705114,2.206868842479496,3,-1.9627628326416016,-3.42901611328125,-5.170675277709961,-3.343677520751953,2.3894500732421875,3,0.07833941776974296,1.58334101642132,44.39875793457031,1.7656215186275037,44.29790496826172,-1.22018919760189,43.10317993164063,0.07833941776974296
9071,2016-03-04,44.55391693115234,44.918540954589844,44.18153762817383,44.52288436889648,2498855.0,-0.002431838568010103,-1.065227499879784,0.0952408827489317,81.20527675860555,75.87545237208323,-1.3886768824419633,-3.6872386144272227,-3.6799116109609926,-1.698253848688914,14.207774954930269,0.7370033264160156,2.1343105694287487,3.0636146545410057,-1.5290287095856954,7.656258018667707,0.7672929724776552,5.359936336604356,-2.1093752626794355,75.2941131098948,-8.043178905777154,2.29632168206335,3,-1.7416610717773366,-3.320404052734368,-5.143521308898919,-3.235065460205071,3.1186981201171946,4,0.06965007703213044,-2.3333060160789665,44.66252899169922,1.58334101642132,44.39875793457031,1.7656215186275037,44.29790496826172,0.06965007703213044
9072,2016-03-07,45.23661804199219,45.60124206542969,44.62373733520508,44.62373733520508,3218504.0,0.015323032358631972,-2.189869478349091,19.74960049170252,82.04874445022769,77.31871362355346,-1.688250014189336,-4.157210586290425,-4.35051942514751,-2.35892244737731,14.27565633008535,1.0473251342773509,2.3544355447818788,3.4759511947631836,-1.3363766974641749,8.288279086990542,1.0697872486495044,5.882115140876863,-2.3244137438395214,85.62689843914468,3.3918551193742985,2.4061639461136797,3,-2.1450748443603516,-3.723817825317383,-5.8262224197387695,-3.917766571044922,3.894489288330071,0,0.03155548741882197,-1.065227499879784,44.55391693115234,-2.3333060160789665,44.66252899169922,1.58334101642132,44.39875793457031,0.03155548741882197
9073,2016-03-08,44.375484466552734,45.12800598144531,44.134986877441406,44.99612045288086,2920874.0,-0.01903620590381183,1.2456155485201128,-1.012653815750982,72.30044498945928,77.44611438320717,-0.41057087051144237,-2.975724967373907,-3.5223138243533754,-1.4712497361552437,13.216996282019275,1.1016311645507812,2.668074112339461,2.31458492279053,-2.35438005434726,6.98354989992832,-0.01989756577836488,4.649067411359425,-0.9254726149446668,27.188865952283297,-53.14534433029252,2.334482488568897,3,-0.2211017608642578,-2.8626842498779297,-4.965088844299316,-3.0566329956054688,5.027153015136719,1,0.04685316915571325,-2.189869478349091,45.23661804199219,-1.065227499879784,44.55391693115234,-2.3333060160789665,44.66252899169922,0.04685316915571325
9074,2016-03-09,44.46082305908203,44.64701461791992,44.204811096191406,44.3910026550293,1783976.0,0.0019231022163515021,1.0,-0.11249815607021685,75.02397162892764,77.95442665108514,-0.3013914785704799,-2.7653644120194443,-3.640017516065278,-1.5249480212017588,13.018238927753695,0.4422035217285156,2.8064200202843708,2.1221887588501005,-2.4156214791773962,6.659998996877597,-0.1467163601636443,4.391093877863845,-0.5805651647096397,22.22233785154929,-56.66542686425708,2.268905119013747,3,-0.1280059814453125,-2.9480228424072266,-5.252134323120117,-3.1419715881347656,5.011634826660156,2,0.03995808543837054,1.2456155485201128,44.375484466552734,-2.189869478349091,45.23661804199219,-1.065227499879784,44.55391693115234,0.03995808543837054
9075,2016-03-10,44.53840255737305,44.771141052246094,44.01086044311523,44.62373733520508,3023350.0,0.0017448956846328745,2.9999799301569836,-1.2222040102715401,75.83889516692096,78.54811853698973,-0.298467877830106,-2.4903754897356762,-3.746726778321701,-1.5796529876225804,12.743860809152723,0.7602806091308665,2.896471451266919,1.8948806762695298,-2.3501475168369694,6.139908869376029,-0.22763342028371625,4.017394772822776,1.0628395080566406,33.17078786977524,-45.40112155100033,2.1225140965532487,3,-0.20558547973632812,-3.025602340698242,-5.141583442687988,-3.2195510864257812,5.034912109375,3,0.051210593145032623,1.0,44.46082305908203,1.2456155485201128,44.375484466552734,-2.189869478349091,45.23661804199219,0.051210593145032623
9076,2016-03-11,45.6089973449707,45.740882873535156,45.04266738891602,45.10473251342773,2451034.0,0.024037565923442195,-1.2222181751958026,-5.909253464461416,75.1233532073775,78.47252385678804,-1.2255113520510506,-3.1222641148461747,-4.8526186809174305,-2.612863888562046,12.126546249628092,1.2024803161621094,2.8681654116633126,2.585335922241214,-1.2533997574375562,6.424071601919984,0.6659680824018324,4.504703762080595,-1.5981369018554759,92.37665788342176,15.571304592119773,1.9193678398393834,3,-1.20635986328125,-3.9992237091064453,-6.175328254699707,-4.2901458740234375,3.9487991333007884,4,0.03163809344582802,2.9999799301569836,44.53840255737305,1.0,44.46082305908203,1.2456155485201128,44.375484466552734,0.03163809344582802
9077,2016-03-14,45.84949493408203,46.22963333129883,45.66330337524414,46.16757202148438,2307310.0,0.005273029514161198,1.5614216701173222,-0.6307738860730818,77.95272770566075,78.53094024118911,-1.1571644317976677,-3.0434372170627597,-5.116342525098226,-2.8111027417435963,12.816393821209216,0.620635986328125,2.8074989417199276,2.5240491867065415,-1.1994519525340692,6.247550325947152,0.6622986170862362,4.385799756326847,-1.838634490966804,82.86717855435862,3.6709815297584782,1.8617505696203056,3,-0.7757949829101562,-3.9953460693359375,-6.3382463455200195,-4.530643463134766,3.5065956115722656,0,0.03976314504246137,-1.2222181751958026,45.6089973449707,2.9999799301569836,44.53840255737305,1.0,44.46082305908203,0.03976314504246137
9078,2016-03-15,45.49263000488281,45.52366256713867,44.91078567504883,45.52366256713867,2417906.0,-0.007783399352867093,38.49895513214505,0.09756302319445226,68.56809378168016,77.09679593637838,-0.6850453841630326,-2.387380094078061,-4.773824093672388,-2.425764723291742,13.613665926042199,0.9387092590332031,2.738022391145563,1.8995349884033175,-1.6239448902265181,5.423014867033153,0.13779504908840323,3.6612749277182317,-1.3930186462402432,66.78329132553247,-9.883767368374194,1.7617399393149167,3,-0.37238311767578125,-3.6384811401367188,-5.952288627624512,-4.173778533935547,3.7936363220214844,1,0.07997948953597356,1.5614216701173222,45.84949493408203,-1.2222181751958026,45.6089973449707,2.9999799301569836,44.53840255737305,0.07997948953597356
9079,2016-03-16,45.94259262084961,46.0744743347168,45.19007110595703,45.49263000488281,2113058.0,0.00989089036880264,1.4782708619500906,-14.499692685925016,66.7896656648931,74.98346370597251,-0.9979277910293405,-2.5546703260942536,-5.229448955079619,-2.844224784307734,14.600827552656531,0.8844032287597656,2.7023581427166903,2.086890792846681,-1.3061797281391634,5.479961313832526,0.39035553235375886,3.7834260533396034,-1.7577803833007906,87.0630873498637,12.796117813383475,1.696535260492921,3,-0.8223457336425781,-4.088443756103516,-6.530257225036621,-4.747867584228516,4.049648284912109,2,0.07531235534299419,38.49895513214505,45.49263000488281,1.5614216701173222,45.84949493408203,-1.2222181751958026,45.6089973449707,0.07531235534299419
9080,2016-03-17,47.32350540161133,47.33126449584961,45.83398056030274,45.93483352661133,4391365.0,0.03005735423244338,1.132594403694638,3.08619388749947,72.58880309265787,74.02607774308944,-2.1922217029967612,-3.575083821758483,-6.585338523954178,-4.202008045685048,15.990995297777848,1.497283935546868,2.5783301419962044,3.122574806213379,-0.20251353520549742,6.447663147632255,1.4600306355039407,4.785118976922817,-3.056900320312508,99.67943969715404,26.387511073167815,1.6625441707094386,3,-1.6524429321289062,-4.918540954589844,-7.934444427490234,-6.128780364990234,2.3506622314453125,3,0.04540983314515179,1.4782708619500906,45.94259262084961,38.49895513214505,45.49263000488281,1.5614216701173222,45.84949493408203,0.04540983314515179
9081,2016-03-18,47.85880661010742,47.94414138793945,47.12179946899414,47.37005233764648,5327437.0,0.011311529100671125,1.494122547204739,0.3519580696202583,82.09423922025958,74.03113271753742,-2.4690733282340744,-3.7097419125876527,-7.059868630707399,-4.722104570029366,17.827849316107798,0.8223419189453125,2.429802076957891,3.2827789306640653,0.0937758224353189,6.471782038892812,1.6882773765496921,4.877280484778439,-3.408321963935556,97.18678632151875,22.42325332754544,1.5945015541143723,3,-1.8813056945800781,-5.147403717041016,-8.469745635986328,-6.664081573486328,2.870441436767578,4,0.03582429605084503,1.132594403694638,47.32350540161133,1.4782708619500906,45.94259262084961,38.49895513214505,45.49263000488281,0.03582429605084503
9082,2016-03-21,48.06051254272461,48.06827163696289,47.44763565063477,47.564002990722656,2972047.0,0.004214604310141423,1.4242279754143883,1.0158674409165973,79.32284937429796,74.8113998714084,-2.489927040294127,-3.591505788332782,-7.157440761701416,-4.910127605079296,18.980966877378506,0.6206359863281179,2.227390261846253,3.1644693374633803,-0.07663722157340658,6.405575896500167,1.5439160579449833,4.785022616981777,-3.330535357211339,99.7542635396682,26.579560111379635,1.620553279518395,3,-2.020946502685547,-4.988363265991211,-8.960434913635254,-6.865787506103516,3.188518524169922,0,0.031154139985832163,1.494122547204739,47.85880661010742,1.132594403694638,47.32350540161133,1.4782708619500906,45.94259262084961,0.031154139985832163
9083,2016-03-22,47.765708923339844,48.076026916503906,47.55624389648438,47.70364761352539,2691432.0,-0.006134009060404733,-1.913020705283825,0.12499519810690167,75.46946582067203,74.86089922604666,-1.8591568961967724,-2.9499787512521465,-6.747526976465835,-4.610401004412509,19.691046998153656,0.5197830200195241,2.1505913636467326,2.5535291671752915,-0.49727368469288535,5.6043320190434684,1.0281277412412066,4.0789305931093764,-2.701902292681609,89.24730614273479,18.389795175790937,1.5254014259340867,3,-1.7222652435302734,-3.952676773071289,-8.904189109802246,-6.57098388671875,2.9169921875,1,0.03329546777724768,1.4242279754143883,48.06051254272461,1.494122547204739,47.85880661010742,1.132594403694638,47.32350540161133,0.03329546777724768
9084,2016-03-23,47.64158248901367,47.85880661010742,47.17610549926758,47.711402893066406,2480681.0,-0.002598651566658061,2.744646126484281,-1.12502304997234,73.02157234183923,74.54786335659313,-1.3816905403742794,-2.594725173988735,-6.51161112930437,-4.497755191992383,20.89217216609982,0.6827011108398438,2.003207371739691,2.1982156753540067,-0.853205671919973,5.2496370226279865,0.6725050017170133,3.723926348991,-2.2163094240539536,80.62286150825445,10.565761950466552,1.5257106736369908,3,-1.1481761932373047,-3.696664810180664,-8.780062675476074,-6.45849418640136,3.2040328979492188,2,0.03452202366010604,-1.913020705283825,47.765708923339844,1.4242279754143883,48.06051254272461,1.494122547204739,47.85880661010742,0.03452202366010604
9085,2016-03-24,47.54072952270508,47.6027946472168,47.03646087646485,47.12955856323242,2335539.0,-0.0021169105021197065,1.1159443011273482,-5.888979948642299,73.10924617770311,74.3240736866293,-0.9053810141186673,-2.3201555137600565,-6.318844254165803,-4.413049807594355,21.71434895900272,0.605121612548821,2.014000238006602,1.9115596771240249,-1.1771757189012035,5.000295073149253,0.36719197911141066,3.455927375136639,-1.7973659955600567,48.50761056231526,-20.02421984246495,1.5443676980126126,3,-1.047323226928711,-3.5958118438720703,-8.271916389465332,-6.357641220092766,3.770362854003899,3,0.051566549518046845,2.744646126484281,47.64158248901367,-1.913020705283825,47.765708923339844,1.4242279754143883,48.06051254272461,0.051566549518046845
9086,2016-03-28,47.54072952270508,47.57951736450195,46.82699966430664,46.95112609863281,2525796.0,0.0,1.2558191392648244,1.4339617390013546,69.93288262809162,73.43297978912163,-0.6733592694136306,-2.1409153628225965,-6.201775975717169,-4.432829711883485,22.276802077790276,0.7525177001953125,2.0117506493192963,1.7280841827392592,-1.3569140331501757,4.813082398628694,0.18558507479454533,3.270583290683973,-1.5174463888369871,57.14285714285714,-8.845422362687586,1.5424991079447157,3,-1.047323226928711,-3.5958118438720703,-8.271916389465332,-6.602018356323242,3.661754608154304,0,0.04487600698959926,1.1159443011273482,47.54072952270508,2.744646126484281,47.64158248901367,-1.913020705283825,47.765708923339844,0.04487600698959926
9087,2016-03-29,48.15360641479492,48.27773666381836,46.97439956665039,47.32350540161133,2852815.0,0.012891617319358506,1.4172544802360216,1.4078972056340215,84.15147845420915,75.16446697495819,-1.0337348134155846,-2.483349628326451,-6.704805936013685,-5.073891371160272,23.333557759859847,1.3033370971679688,2.0269363669363827,2.088439750671384,-0.8876163479107007,5.064495849253468,0.6004117013803452,3.5764677999624226,-1.8839940270105302,91.44364215807437,19.698701841527196,1.4880280492910414,3,-1.4197025299072266,-3.836305618286133,-8.884793281555176,-7.214895248413086,2.1567115783691406,1,0.053488031818292425,1.2558191392648244,47.54072952270508,1.1159443011273482,47.54072952270508,2.744646126484281,47.64158248901367,0.053488031818292425
9088,2016-03-30,48.15360641479492,48.47168350219727,47.92086791992188,48.37083053588867,2263355.0,0.0,1.6296303041339484,-0.2616839609201952,83.90313639760811,77.06596372303763,-0.6890403685376825,-2.2974720042307126,-6.5846910420526825,-5.09740738212227,24.23798277552637,0.5508155822753906,1.9909098995012116,1.8956546783447266,-1.0978599622828327,4.889169318972286,0.3988973580309434,3.3924119986585097,-1.6028566283657781,80.66028983355874,2.54156025845289,1.4967573203137805,3,-1.0007743835449148,-3.626842498779297,-8.799456596374512,-7.31962776184082,2.1567115783691406,2,0.0642823016294074,1.4172544802360216,48.15360641479492,1.2558191392648244,47.54072952270508,1.1159443011273482,47.54072952270508,0.0642823016294074
9089,2016-03-31,48.10705947875977,48.27773666381836,47.91311264038086,48.13809204101562,2217982.0,-0.000966634474564465,1.349973570664667,0.14285965158745917,82.9513033260493,78.21735263785891,-0.33880446069089487,-2.0647233299166032,-6.3870818639857205,-5.071541305163329,25.188058324083652,0.3646240234375,1.9168581585946285,1.6636926651001076,-1.3042195862248747,4.63160491642509,0.17973653943762002,3.147648790762595,-1.2489602978077272,77.83014491677964,-5.727409075969248,1.4839561256624907,3,-0.4577178955078196,-3.5802955627441477,-8.322342872619636,-7.847167968750007,2.7308006286621094,3,0.05353978522044711,1.6296303041339484,48.15360641479492,1.4172544802360216,48.15360641479492,1.2558191392648244,47.54072952270508,0.05353978522044711
9090,2016-04-01,48.1613655090332,48.2622184753418,47.22265243530274,47.54848861694336,2411461.0,0.0011288578196597676,1.5523888019930705,-19.74947756608157,79.01237351575057,77.87492311513567,-0.29252327258640776,-1.9430885460030538,-6.245063430853577,-5.1510056463851015,25.522380410509694,1.0395660400390554,2.0037851845192307,1.5430568695068345,-1.395200157527782,4.481313896541451,0.07392835598952274,3.0121853830241463,-1.045092836681924,81.13205796671147,-1.255826479572363,1.4691285135173087,4,-0.51202392578125,-2.5717620849609304,-8.081847190856934,-7.990690231323242,2.459270477294929,4,0.05573450523171375,1.349973570664667,48.10705947875977,1.6296303041339484,48.15360641479492,1.4172544802360216,48.15360641479492,0.05573450523171375
9091,2016-04-04,47.65710067749024,48.130332946777344,47.54848861694336,48.06827163696289,2093980.0,-0.010470318401756717,1.1739260568398848,-0.6708867062528672,69.38440731992492,76.77065177576088,0.20128825069262746,-1.2589688432211759,-5.544035087484183,-4.676821038251262,25.951277339422198,0.6128768920898438,2.083798053561061,0.8836328506469826,-1.9202862674791845,3.6875519687731497,-0.5183267084160974,2.2855924097100626,-0.4344482421875,45.595968448729444,-35.21395687682894,1.4019595590630824,4,-0.007759094238288355,-1.8890628814697337,-7.094650268554695,-7.482547760009773,3.8091506958007812,0,0.07667255555360741,1.5523888019930705,48.1613655090332,1.349973570664667,48.10705947875977,1.6296303041339484,48.15360641479492,0.07667255555360741
9092,2016-04-05,46.66408157348633,47.21489334106445,46.55546951293945,47.14507293701172,3244671.0,-0.020836750240514346,1.1250069147791881,1.169808695006793,61.054184362034476,75.16895383591226,1.0900196930302286,-0.16182115731365343,-4.402500919173235,-3.708813385188563,25.627606588652753,1.1016311645507884,1.959297569541178,-0.18075942993164062,-2.8910710058931883,2.529552146029907,-1.535915217912411,1.1743963580491297,1.8076019287109446,5.668054880913493,-73.73881868878063,1.3551557879807727,4,0.8494949340820312,-0.8960437774658203,-5.347169876098633,-6.29170036315918,4.491851806640625,1,0.09725687090243063,1.1739260568398848,47.65710067749024,1.5523888019930705,48.1613655090332,1.349973570664667,48.10705947875977,0.09725687090243063
9093,2016-04-06,46.45461654663086,46.78044891357422,45.90380096435547,46.78044891357422,2120534.0,-0.004488784945346103,4.3809752385412395,0.6774183314960068,55.061343678448736,73.17337287331333,1.2225079216499424,0.22281768201901997,-4.002876317810859,-3.5223633095291973,25.522993021472995,0.87664794921875,1.699805257761433,-0.4941810607910142,-2.9535738354174796,1.9652117138354512,-1.723877448104247,0.7355153265222185,1.9787426757812554,23.202632758756444,-52.95404811193517,1.2296963873132323,4,0.7331256866455078,-0.6865787506103516,-5.034912109375,-6.082235336303711,4.685802459716797,2,0.08299931703586183,1.1250069147791881,46.66408157348633,1.1739260568398848,47.65710067749024,1.5523888019930705,48.1613655090332,0.08299931703586183
9094,2016-04-07,46.23739242553711,46.76493453979492,46.05120086669922,46.26066589355469,1790421.0,-0.004676050245204455,-2.607844271541376,0.0714277351753205,36.05578508753881,69.05632164107284,1.3629271416522286,0.6113040541804367,-3.638363850167579,-3.3292793287036346,25.412726007130882,0.7137336730957031,1.4666585081594974,-0.8002336502075167,-2.995404471441553,1.3949371710265197,-1.8978190608245384,0.29735176040950506,2.0947844665527384,14.144716091517118,-56.59775731837072,1.097585410617019,4,0.9503498077392578,-0.042667388916015625,-4.709075927734375,-5.756399154663086,4.647014617919922,3,0.08808726777112663,4.3809752385412395,46.45461654663086,1.1250069147791881,46.66408157348633,1.1739260568398848,47.65710067749024,0.08808726777112663
9095,2016-04-08,46.81924057006836,47.50193786621094,46.61753463745117,46.64856338500977,2339019.0,0.012583930754059836,-6.600098344533683,-7.333551876741213,36.81101904909396,65.37611457673977,0.746472606252425,0.2203914332757151,-4.048870032991552,-3.910079969746505,25.700926265028528,1.2645454406738281,1.2811618659403265,-0.33242740631103374,-2.1922884011557215,1.527433588533654,-1.262357903733374,0.5975030911113066,1.4158012849121135,41.115044065845204,-25.196702709684082,0.9299304974223433,4,0.3685016632080078,-0.5779685974121094,-5.290924072265625,-6.338247299194336,4.639255523681641,4,0.08583265103028248,-2.607844271541376,46.23739242553711,4.3809752385412395,46.45461654663086,1.1250069147791881,46.66408157348633,0.08583265103028248
9096,2016-04-11,47.051979064941406,47.54072952270508,46.85027313232422,46.98215866088867,2332317.0,0.0049710010679206995,-3.1395327562350626,0.4090787179831202,37.304694815390995,60.17091639464887,0.4884831901358737,0.10677476601545521,-4.1022787109161385,-4.137929516901082,25.39184900246071,0.7214889526367188,1.1252698977378515,-0.17183799743652628,-1.8859674687199544,1.5422914738469018,-1.0289027330782403,0.6852267382051878,1.0898131544140668,70.14222427297366,7.727750472919652,0.8570647356417133,4,0.13576316833496094,-0.8107070922851562,-5.085339546203613,-6.2684268951415945,3.8634605407714844,0,0.07584499084430107,-6.600098344533683,46.81924057006836,-2.607844271541376,46.23739242553711,4.3809752385412395,46.45461654663086,0.07584499084430107
9097,2016-04-12,47.67261505126953,47.83552932739258,47.1373176574707,47.1373176574707,1694906.0,0.013190433190313211,-1.6086869766613219,7.666775938370759,48.91698545270576,56.28356628965972,-0.23194842511540514,-0.390284664961996,-4.570690943869437,-4.76042324259754,24.864293475977338,0.7835502624511719,0.9846333104838152,0.3576419830322237,-1.2386108155034066,1.953894781567854,-0.4404844162355914,1.1557683823000389,0.3796575178859385,91.56639829696816,31.201651618161037,0.7981263992678156,4,-0.5818462371826172,-1.4313430786132812,-5.649730682373047,-6.8890628814697195,2.909229278564446,1,0.07957684548963018,-3.1395327562350626,47.051979064941406,-6.600098344533683,46.81924057006836,-2.607844271541376,46.23739242553711,0.07957684548963018
9098,2016-04-13,49.13110733032226,49.23971939086914,47.85880661010742,48.06827163696289,2233193.0,0.03059392226510327,1.1575753963523663,1.9855050774986505,63.22312874119687,54.09154689134278,-1.7178507702978578,-1.6466390765320753,-5.842867429647434,-6.206736834917507,25.394466772016877,1.5671043395996094,0.919229167837706,1.6342103958129783,0.08375424629937811,3.1846665453265786,0.8589823210561818,2.409438470569775,-3.2273063659667898,96.59365126081062,37.18898632360104,0.7752280747567984,4,-1.5593471527099538,-2.505817413330071,-6.828935623168938,-8.068267822265618,0.5275421142578196,2,0.04121270941831656,-1.6086869766613219,47.67261505126953,-3.1395327562350626,47.051979064941406,-6.600098344533683,46.81924057006836,0.04121270941831656
9099,2016-04-14,49.40263748168945,49.59658813476562,49.01473999023438,49.59658813476562,1935305.0,0.00552664424071736,4.9999606632184355,-0.1824841358715884,66.04277653023128,52.650480559618416,-1.9961980547133606,-1.7345939706141493,-5.86831410487973,-6.474047730407889,25.6923602292808,0.5818481445312358,0.7200277697670217,1.7327383041381808,0.14091826659191042,3.324558341684451,0.9368282853650456,2.528648322911316,-3.43211814880371,93.48952097533639,31.35538215423793,0.7959100187731357,4,-1.6524429321289062,-2.5989131927490305,-6.5690460205078125,-8.339797973632812,0.403411865234375,3,0.03517588560534435,1.1575753963523663,49.13110733032226,-1.6086869766613219,47.67261505126953,-3.1395327562350626,47.051979064941406,0.03517588560534435
9100,2016-04-15,49.47245788574219,49.7207145690918,49.1854133605957,49.43367004394531,1181240.0,0.0014132930469270555,1.0,-0.19998819896544998,66.44648852785076,52.32404513827685,-2.079123991682806,-1.7235319526030537,-5.71492746398404,-6.547127883480286,25.342757287883295,0.5353012084960938,0.5202529364287756,1.6951110839843722,-0.07804024753324512,3.4682624155019894,0.80853541822556,2.5816867497431844,-3.3568958007812526,91.35127161384722,27.40492058880801,0.8865756657588092,4,-1.6602001190185547,-2.606670379638672,-6.549649238586426,-8.409618377685547,0.6283950805664062,4,0.028540105304162955,4.9999606632184355,49.40263748168945,1.1575753963523663,49.13110733032226,-1.6086869766613219,47.67261505126953,0.028540105304162955
9101,2016-04-18,49.57331466674805,49.7207145690918,49.15438461303711,49.19317245483398,1416482.0,0.0020386450424352276,-1.4745807914124747,9.800550747443141,63.241698498813086,52.567102264585586,-2.1004674450508176,-1.7806511400215754,-5.620566774738222,-6.6510626407854545,24.661449244991037,0.5663299560546875,0.3270812238861538,1.710242462158206,-0.2367498087471489,3.657234733063561,0.7367463267055285,2.6837385976108834,-3.24144343273926,94.29433775039794,32.42888331697645,0.9734961354526777,4,-1.761056900024414,-2.2575645446777344,-6.650506019592285,-8.510475158691406,1.280059814453125,0,0.03802814961385792,1.0,49.47245788574219,4.9999606632184355,49.40263748168945,1.1575753963523663,49.13110733032226,0.03802814961385792
9102,2016-04-19,49.55779647827149,50.03879165649414,49.34057235717773,49.96120834350586,1608801.0,-0.00031303511941604967,1.4999863414101382,-1.0612130213141349,63.05915609682732,53.455748088849866,-1.823018962474059,-1.7362259548523085,-5.406986902666567,-6.635151634791065,23.95764543506822,0.6982192993164134,0.18668575193750314,1.6198600769043026,-0.46906886076914844,3.7087890145777536,0.5753956080675806,2.6643245457410245,-3.0225946441577207,77.93584965090064,17.685755264118782,1.0444644688367244,4,-1.5128002166748118,-2.083007812500007,-6.551590919494636,-8.425136566162116,1.8696670532226491,1,0.027395147159875233,-1.4745807914124747,49.57331466674805,1.0,49.47245788574219,4.9999606632184355,49.40263748168945,0.027395147159875233
9103,2016-04-20,49.3560905456543,49.72847366333008,49.20093154907226,49.59658813476562,1796737.0,-0.004070115036402644,1.0923058302002688,0.5961589378924205,61.290318131348954,56.25958509371766,-1.3035373179471037,-1.4854219149997334,-4.958460642159956,-6.4353366396285026,23.14926080082455,0.5275421142578196,0.12371926122005306,1.3386350631713881,-0.8417679750969427,3.519038101439719,0.24843354403721918,2.428836582305557,-2.5406015257500982,33.333333333332874,-23.672960416075483,1.0902015191341659,4,-1.0279273986816406,-1.8813018798828125,-5.8921661376953125,-7.979055404663086,2.0636138916015625,2,0.024834904276825887,1.4999863414101382,49.55779647827149,-1.4745807914124747,49.57331466674805,1.0,49.47245788574219,0.024834904276825887
9104,2016-04-21,49.2862663269043,49.89138793945313,49.19317245483398,49.41815567016602,1423958.0,-0.001414703190185107,-3.39022810678553,0.5484019351257496,60.1398255138237,58.851674700909854,-0.8445639301823533,-1.3555649821761264,-4.654795433707136,-6.367952470541013,22.745090952974937,0.6982154846191548,0.18057242489815906,1.1865766525268526,-1.057273370582962,3.4304266756366673,0.06465164097194531,2.30850166408176,-2.212913096072903,14.911879642170097,-37.42985488092793,1.121925011554909,4,-0.8417339324951172,-1.671834945678711,-5.799068450927734,-7.909231185913086,2.2885971069335938,3,0.007555514860992929,1.0923058302002688,49.3560905456543,1.4999863414101382,49.55779647827149,-1.4745807914124747,49.57331466674805,0.007555514860992929
9105,2016-04-22,49.99224090576172,50.0155143737793,49.30954360961914,49.42591094970703,1791323.0,0.014323961449521416,1.303793056229849,-4.293978133857581,70.31032366163996,62.51896679493752,-1.1768765852671095,-1.969435586889432,-5.09889823146122,-7.0725343835048164,22.500109499164783,0.729248046875,0.32878368614460385,1.7699756622314453,-0.609074002465114,4.149025326928005,0.5804508298831692,2.9595004945797214,-2.6816526008773067,94.73650158297461,39.82543761993033,1.1895248323482785,4,-1.4041862487792969,-2.0558547973632812,-6.505043029785156,-8.615205764770508,1.838634490966804,4,-0.0037244091375874255,-3.39022810678553,49.2862663269043,1.0923058302002688,49.3560905456543,1.4999863414101382,49.55779647827149,-0.0037244091375874255
9106,2016-04-25,49.67416763305664,49.88363265991211,49.23196411132813,49.70519638061523,2678413.0,-0.006362452791517481,2.3599708907813883,-0.05478916879966413,79.66357453373652,65.9352544706076,-0.5003463450657364,-1.5634966937998414,-4.503244402854733,-6.756638111774556,22.431278558354176,0.7602767944335866,0.6101643763368898,1.3452304840087876,-1.0956653355885706,3.786126303606146,0.12478257421010852,2.5656783938074668,-2.1453230600434523,56.88082499526368,-4.083207409175344,1.2204479097986793,4,-0.7253684997558594,-1.702871322631836,-5.6361541748046875,-7.746316909790039,1.9162139892578125,0,0.008589682597278436,1.303793056229849,49.99224090576172,-3.39022810678553,49.2862663269043,1.0923058302002688,49.3560905456543,0.008589682597278436
9107,2016-04-26,50.729248046875,52.35065841674805,50.47323608398438,52.02482604980469,5282580.0,0.021240022009271442,-1.0772519689692226,41.75411851488539,86.1074359660118,68.47795527336481,-1.2027257593465563,-2.546271466281766,-5.321034352789695,-7.811622447549155,22.442131136340667,2.6764907836914062,0.9002073801674086,2.271528816223146,-0.3920431408187923,4.935100773265084,0.9397428377021768,3.603314794744115,-2.999607707183337,48.648691096946415,-16.385855461965683,1.3317859785209705,4,-0.04654884338378906,-1.6020183563232422,-6.384796142578125,-8.494958877563477,0.9154396057128906,1,0.0024468415974050473,2.3599708907813883,49.67416763305664,1.303793056229849,49.99224090576172,-3.39022810678553,49.2862663269043,0.0024468415974050473
9108,2016-04-27,51.24903106689453,51.43522262573242,50.65166854858398,50.86113357543945,2878853.0,0.010246219686505853,1.0612233634215427,-0.29940110944916204,90.27429923073103,71.17034668453145,-1.5538961217120004,-2.9747813088992814,-5.603098850605093,-8.316641889197427,22.33980222971056,0.7835540771484446,1.2144999623762658,2.636540603637698,-0.2985207131307348,5.571601920406131,1.1690099452534781,4.104071262021918,-3.057288919497232,65.11061765146508,-6.098377653712248,1.4675306583842178,4,-0.4965095520019531,-2.1218013763427734,-6.693173408508301,-8.952676773071289,-0.2017059326171875,2,0.0034816748899448857,-1.0772519689692226,50.729248046875,2.3599708907813883,49.67416763305664,1.303793056229849,49.99224090576172,0.0034816748899448857
9109,2016-04-28,50.682701110839844,51.52831649780274,50.56632995605469,51.01629257202149,2385810.0,-0.011050549527765074,-2.39724237341796,-0.8599990165708007,81.12499316209792,72.80129164389226,-0.87936893365017,-2.32479025461965,-4.818486961253683,-7.733736759526408,22.256933243450323,0.961986541748054,1.4404633584942061,1.9414285659790025,-1.1234108678536998,5.006267999811705,0.40900884906265134,3.4738482828953536,-2.075067336507473,46.5174479265411,-27.320997339363906,1.5324197169163507,4,0.06982040405273438,-1.555471420288086,-5.754463195800781,-8.382469177246094,0.4422035217285156,3,0.014541516341132654,1.0612233634215427,51.24903106689453,-1.0772519689692226,50.729248046875,2.3599708907813883,49.67416763305664,0.014541516341132654
9110,2016-04-29,50.84561538696289,51.047325134277344,50.38789749145508,50.51978302001953,3163722.0,0.003214396086877125,-1.2368514696462884,-0.9767407288819561,80.91022511324664,74.7644612677182,-0.9242071045023579,-2.399310262913609,-4.747972280732952,-7.888746145513359,22.88246435335276,0.6594276428222656,1.4797135103316208,1.970130348205565,-1.2203027305845424,5.160563426995672,0.3749138088105113,3.5653468876006187,-1.8636791483889539,51.74124545744759,-21.63262048685209,1.5952165393950546,4,-0.073699951171875,-1.7183856964111328,-5.626453399658203,-8.54538345336914,0.23273849487304688,4,0.01434239789065428,-2.39724237341796,50.682701110839844,1.0612233634215427,51.24903106689453,-1.0772519689692226,50.729248046875,0.01434239789065428
9111,2016-05-02,51.31109237670898,51.62916946411133,50.65166854858398,51.10162734985352,2559696.0,0.009154712480192284,1.3119175004736854,0.642861324123354,80.41503000989167,76.69289170250313,-1.248556191982864,-2.716267919533287,-4.9677977805432505,-8.32891436770899,23.646394261085792,0.9775009155273509,1.4946702204108178,2.2529077529907156,-1.0598980296665985,5.56571353564803,0.596504861662055,3.909310644319376,-1.9922839203176324,47.03552395797261,-23.04416081794961,1.6564028913286575,5,-0.5391769409179616,-2.1838626861572195,-6.09193038940429,-9.010860443115227,-0.23273849487303977,0,0.010130032239490605,-1.2368514696462884,50.84561538696289,-2.39724237341796,50.682701110839844,1.0612233634215427,51.24903106689453,0.010130032239490605
9112,2016-05-03,51.20248413085938,51.29557800292969,50.54305648803711,50.86889266967773,2056084.0,-0.002116662125456803,1.895542981278026,1.5925878710619132,72.36185250374986,77.92306218832546,-0.9857797853435102,-2.3718255095232905,-4.651752158992593,-8.171960051701781,25.457802611466363,0.7680358886718679,1.504590376171663,1.917379379272468,-1.3259514720265813,5.160710230571517,0.2957139536229434,3.5390448049219927,-1.5804906784323691,65.62515366081584,-1.0552241929150625,1.6216654256495233,5,-0.4305686950683665,-2.0752544403076243,-5.983322143554695,-8.902252197265632,-0.24049758911133523,1,0.007575755318115274,1.3119175004736854,51.31109237670898,-1.2368514696462884,50.84561538696289,-2.39724237341796,50.682701110839844,0.007575755318115274
9113,2016-05-04,50.31031799316406,51.00077438354492,50.06206512451172,50.86889266967773,2179828.0,-0.017424274482761182,1.28302508222349,-1.6744273805302736,58.64106651946705,77.75653341117471,0.06255662251299299,-1.2395410790937689,-3.5512359306658325,-7.23106620431318,27.738094769316852,1.1404190063476634,1.5231219660399091,0.8324281692504911,-2.15040881774744,3.8152651562484223,-0.6589903242484709,2.323846662749453,-0.41545804430494826,15.84150221393501,-45.48768382082637,1.491418493498965,5,0.48099327087402344,-1.1830883026123047,-4.78471565246582,-7.909231185913086,-0.2792854309082031,2,0.026522783251044846,1.895542981278026,51.20248413085938,1.3119175004736854,51.31109237670898,-1.2368514696462884,50.84561538696289,0.026522783251044846
9114,2016-05-05,50.31031799316406,50.83786010742188,50.0853385925293,50.56632995605469,2126463.0,0.0,-1.131877276214992,0.4583307723302455,58.083844677117334,76.39803574622775,0.24931242268711173,-0.9684136424630694,-3.3893604356299747,-7.181100518526975,30.141616748849913,0.7525215148925852,1.549199090224299,0.628781890869142,-1.9515049339204964,3.2090687156587805,-0.6613615215256772,1.9189253032639613,2.0403404235839844,15.84150221393501,-39.967917213209454,1.2901434123948197,5,0.48099327087402344,-1.1830883026123047,-4.47052001953125,-7.812257766723626,-1.0085334777832031,3,0.01464922446352701,1.28302508222349,50.31031799316406,1.895542981278026,51.20248413085938,1.3119175004736854,51.31109237670898,0.01464922446352701
9115,2016-05-06,50.83786010742188,50.86889266967773,50.10861206054688,50.16291809082031,1631616.0,0.010485763861192376,1.0631566961004557,-2.636369054714535,61.27247316142598,74.35458003819325,-0.16278246842102817,-1.2431935011349609,-3.7715698900933674,-7.651014272743019,32.05602013128932,0.7602806091308452,1.62105471361523,0.9553930282592873,-1.2906240222500145,3.201410078768589,-0.16761549699536005,2.0784015535139346,1.467491912841787,49.50499869768574,-1.3770037721509638,1.1230085252546502,5,0.3685016632080007,-1.7106304168701243,-4.749807357788093,-8.339799880981445,-1.4507369995117259,4,0.005646274735796153,-1.131877276214992,50.31031799316406,1.28302508222349,50.31031799316406,1.895542981278026,51.20248413085938,0.005646274735796153
9116,2016-05-09,50.62063598632813,50.8301010131836,50.40341186523438,50.65166854858398,1675313.0,-0.004272880892994935,1.2000098342920962,-0.04597811588630767,59.145532453498824,71.35881298124737,0.22665192363921705,-0.7851621078435613,-3.4100415272850313,-7.371884991233358,34.04201606730612,0.4344482421875,1.7122263633581696,0.5597360610961957,-1.2674435390886742,2.3869156612810656,-0.35385373899624284,1.4733258611886342,1.6403157653808478,45.282937177989055,-2.087008608489384,0.9135898000924366,5,0.22498130798339133,-1.4934062957763743,-4.001163482666023,-8.122575759887695,-0.7214889526367259,0,0.009042120601397086,1.0631566961004557,50.83786010742188,-1.131877276214992,50.31031799316406,1.28302508222349,50.31031799316406,0.009042120601397086
9117,2016-05-10,51.46625137329102,51.55158996582031,50.70597457885742,50.93871307373047,1671060.0,0.016704953829329128,1.4222189441248299,-16.99950829748804,66.34614589034061,68.70012927675954,-0.5625874337722649,-1.4039781474061712,-4.073791303635794,-8.14187396997017,36.05567937523806,0.9309539794921804,1.705307737797618,1.215669631958015,-0.33418974094968945,2.7655290048657193,0.44073994550416273,1.990599318411867,0.7511881152343634,94.27075063385199,43.2611895098256,0.7749296864538523,5,-0.6206340789794993,-2.339021682739265,-4.757561683654792,-8.968191146850586,-1.388671875,1,-0.007536929174064344,1.2000098342920962,50.62063598632813,1.0631566961004557,50.83786010742188,-1.131877276214992,50.31031799316406,-0.007536929174064344
9118,2016-05-11,51.15593338012695,51.86190795898438,51.07835388183594,51.357643127441406,2097074.0,-0.006029543339251542,-3.391273209265574,-0.3823603849852795,63.96293734423805,66.79323418588622,-0.29822574797204027,-0.9846720426322406,-3.6199793985972306,-7.767619287285079,37.22289529287232,0.7835540771484446,1.6799466439789157,0.8041103363037081,-0.7017551757148226,2.309975848322239,0.05117758029444275,1.5570430923129734,1.018864090478509,60.26191871887839,4.492659767163275,0.7529327560092655,5,-0.19394683837890625,-2.0287036895751953,-4.5151262283325195,-8.281612396240234,-0.620635986328125,2,-0.0037912872576820744,1.4222189441248299,51.46625137329102,1.2000098342920962,50.62063598632813,1.0631566961004557,50.83786010742188,-0.0037912872576820744
9119,2016-05-12,51.140419006347656,51.58262252807617,50.69821548461914,51.41970443725586,1634968.0,-0.0003032761354193614,1.9230720738326534,1.3845906537814172,59.56074715294375,64.42106996807479,-0.23574748856071892,-0.8772702796710519,-3.461444147676417,-7.675965329391531,38.01384249215461,0.8844070434570312,1.4980068789863097,0.7017068862915039,-0.7737900395100539,2.1772038120930617,-0.036041576609278536,1.4394553491922863,0.9925892866962798,58.84956137297181,7.678536634455277,0.7377484629007801,5,-0.17843246459960938,-1.9394893646240234,-4.662528991699219,-8.192398071289062,0.038791656494140625,3,-0.021692947880503244,-3.391273209265574,51.15593338012695,1.4222189441248299,51.46625137329102,1.2000098342920962,50.62063598632813,-0.021692947880503244
9120,2016-05-13,50.88440704345703,51.45073699951172,50.55081558227539,50.98526000976562,2097332.0,-0.005006059157607767,-1.3434358485318074,0.3611107317006288,60.18276904865989,62.17304097238237,0.02944186923626546,-0.5376189771208786,-3.070940838883743,-7.334619708269372,38.68780652784596,0.8999214172363281,1.215732970523419,0.37509746551513956,-1.0395998087009701,1.7897947397312493,-0.3322511715929153,1.0824461026231944,1.2076478555766101,32.97884583193792,-16.748262887280823,0.7073486371080561,5,0.07757949829101562,-1.4003105163574219,-4.193173408508301,-7.9363861083984375,-0.14740371704100852,4,-0.03110230854659579,1.9230720738326534,51.140419006347656,-3.391273209265574,51.15593338012695,1.4222189441248299,51.46625137329102,-0.03110230854659579
9121,2016-05-16,51.45849609375,51.7532958984375,51.10162734985352,51.10162734985352,2715536.0,0.011282219517713576,-2.652146957274747,-3.5385051819352724,56.67614707862689,60.43018481403537,-0.5828298680588588,-1.0152878388853992,-3.4975932311063502,-7.825611874515879,39.51124148450676,0.8688888549804688,1.0520198784433816,0.8549274444580064,-0.548352391184892,2.2582072801009048,0.15328752663655365,1.5565673622794591,0.5934244791535548,69.23085875558233,18.567292727289534,0.7016399178214502,5,-0.4965095520019531,-1.8580303192138672,-4.743988990783691,-8.510475158691406,-0.7525215148925781,0,-0.040253274834657016,-1.3434358485318074,50.88440704345703,1.9230720738326534,51.140419006347656,-3.391273209265574,51.15593338012695,-0.040253274834657016
9122,2016-05-17,50.91543960571289,51.71450805664063,50.75252151489258,51.34988403320313,2104421.0,-0.010553291084289373,-1.5306091729678115,-1.217378755972722,46.95898318641003,59.13217555480681,-0.09473500710989669,-0.38504662201711426,-2.832379488879937,-7.2152748000842735,39.97232717143927,0.961986541748054,0.8619725439240611,0.24398880004882528,-1.0751127465017731,1.5630903465994237,-0.4155619732264739,0.9035395733241245,1.0971493275831818,27.8107042581357,-20.15686903106208,0.6595507732752991,5,0.05818367004394531,-1.1714515686035156,-4.200932502746582,-7.967418670654297,0.51202392578125,1,-0.019960400615051443,-2.652146957274747,51.45849609375,-1.3434358485318074,50.88440704345703,1.9230720738326534,51.140419006347656,-0.019960400615051443
9123,2016-05-18,50.58184432983398,51.287818908691406,50.21722412109375,50.775794982910156,2548353.0,-0.006551947276941195,-1.3193352313343718,0.44643374573042605,49.03984921721503,58.127287170373215,0.3144997612000182,0.04752406768226081,-2.350223590846845,-6.833121750294474,40.36084647600443,1.0705947875976562,0.6286492801307304,-0.1508941650390696,-1.3177947216607606,1.0160063915826214,-0.7343444433499116,0.43255611327177235,1.392199596646762,23.737185600190262,-23.405309123677977,0.5834502783108452,5,0.40341567993165484,-0.4771118164062429,-3.9158239364623952,-7.6338233947753835,-1.8076019287109304,2,-0.009969285189657118,-1.5306091729678115,50.91543960571289,-2.652146957274747,51.45849609375,-1.3434358485318074,50.88440704345703,-0.009969285189657118
9124,2016-05-19,49.65864944458008,50.30255889892578,49.41039657592773,50.22497940063477,3334643.0,-0.01825150698803968,1.473114299914366,2.9199693173100805,40.12903856183357,55.778016659307404,1.268981178467314,1.0540911831464541,-1.2888838292704392,-5.866120565627291,40.288558754925965,1.17144775390625,0.46577403239805903,-1.0927082061767592,-2.1709448186133073,-0.01447159374021112,-1.6318265123950368,-0.5535898999584816,2.2776203752216304,10.59596826322081,-34.47914599471203,0.5391183062182758,5,0.9775028228759766,1.0240497589111328,-2.560124397277832,-6.326610565185547,-3.747089385986328,3,0.017653479484920354,-1.3193352313343718,50.58184432983398,-1.5306091729678115,50.91543960571289,-2.652146957274747,51.45849609375,0.017653479484920354
9125,2016-05-20,49.80604934692383,50.38789749145508,49.79053497314453,50.0155143737793,2210119.0,0.0029682624073021913,-3.967800266480553,0.3698639364138442,36.78473621591501,53.293483744020314,1.0726249388484632,0.9402333183713267,-1.296078809202399,-5.9669258714122435,40.15197867417285,0.729248046875,0.43930874504868456,-0.9359987258911104,-2.0446193582492356,0.1726219064670147,-1.490309042070173,-0.38168840971204787,2.029185543122921,16.887314243288426,-26.785656171770416,0.554310316179063,5,0.8301029205322266,0.94647216796875,-2.52908992767334,-6.295576095581055,-3.017841339111328,4,0.027570171373224595,1.473114299914366,49.65864944458008,-1.3193352313343718,50.58184432983398,-1.5306091729678115,50.91543960571289,0.027570171373224595
9126,2016-05-23,50.100852966308594,50.25601196289063,49.46470260620117,49.83708190917969,1372785.0,0.005919032391654033,1.7567477773199827,-1.259260608268075,40.633234428294685,50.43649358157076,0.7781690684370588,0.7157307902817394,-1.4788748908746072,-6.221866372048844,39.97902246927059,0.7913093566894602,0.42482970404799403,-0.6625293731689439,-1.6986758897476903,0.37361714340980257,-1.1806026314583207,-0.1444561148795671,1.6373883911733955,29.966275336957022,-10.47838898984509,0.5180732582893743,5,0.5352993011474609,0.6516685485839844,-2.7618303298950195,-6.528316497802734,-2.1256790161132812,0,0.012697395801529066,-3.967800266480553,49.80604934692383,1.473114299914366,49.65864944458008,-1.3193352313343718,50.58184432983398,0.012697395801529066
9127,2016-05-24,50.85337448120117,51.06283950805664,50.34135055541992,50.4499626159668,1287840.0,0.015020133796896262,-1.3249987707134778,1.529401556127614,54.72972658692477,49.41058127520262,-0.07870862731756034,-0.028474589381580984,-2.116088291817647,-6.924789300492428,38.60876785597843,0.9619865417480469,0.3618769405110811,0.08378582000732138,-0.9529866196434682,1.120558259658111,-0.4346003998180734,0.6021720398327162,0.791753085018648,76.85952596234935,31.92702579058443,0.5183862198253958,5,-0.2715282440185547,-0.08145904541015625,-3.289370536804199,-7.2808380126953125,-1.4507369995117188,1,-0.00289852745953445,1.7567477773199827,50.100852966308594,-3.967800266480553,49.80604934692383,1.473114299914366,49.65864944458008,-0.00289852745953445
9128,2016-05-25,51.42746353149414,51.6524429321289,51.14817810058594,51.18696594238281,1617179.0,0.01128910433476138,-2.1707463330974237,0.5961589378924276,58.845208474157495,49.3310769775597,-0.6819443283753017,-0.6203143625530885,-2.554316276287331,-7.438748811397829,37.339905379278655,0.7990684509277273,0.3412909236701225,0.6489532470703097,-0.4080637674379517,1.705970261578571,0.12044473981617898,1.1774617543244403,-2.0170669555664134,89.96544384497231,39.64487301578727,0.5285085072541318,5,-0.8456172943115234,-0.655548095703125,-3.6675710678100586,-7.668735504150391,-1.7688140869140625,2,0.0,-1.3249987707134778,50.85337448120117,1.7567477773199827,50.100852966308594,-3.967800266480553,49.80604934692383,0.0
9129,2016-05-26,51.41970443725586,51.93172836303711,51.34212493896485,51.59813690185547,1442907.0,-0.00015087452706141757,-2.5348831890588737,-0.7419303671980332,55.020060230059016,48.75744266438183,-0.7044866787157673,-0.5844762102182202,-2.422490976024278,-7.368436794941005,36.03566737844452,0.5896034240722585,0.1888968472978192,0.6043439865112319,-0.4893600484361187,1.6980480214585825,0.0574919690375566,1.1511960039849072,-1.9644669342041112,79.24529468885879,27.630970578434557,0.5468520174736753,5,-0.7486419677734375,-0.6477890014648438,-3.518228530883789,-7.660976409912109,-2.4825439453125,3,-0.05144841000322942,-2.1707463330974237,51.42746353149414,-1.3249987707134778,50.85337448120117,1.7567477773199827,50.100852966308594,-0.05144841000322942
9130,2016-05-27,51.57486343383789,51.67571640014648,51.10162734985352,51.42746353149414,1838759.0,0.00301750074762408,2.2889112286376676,-0.8260823089257082,58.32204963054877,48.940320725706485,-0.8397089798265753,-0.7190675107539306,-2.493740586348686,-7.4521971279772075,34.806226114385574,0.5740890502929545,0.07119467704963967,0.7230405807495117,-0.422314775346436,1.8683959368454595,0.15036290270153785,1.2957182587974856,-2.0205662963867255,85.53460869995484,31.751278195309347,0.5726776780479751,5,-0.9038009643554688,-0.7835521697998047,-3.545381546020508,-7.816135406494141,-1.8774223327636719,4,-0.10980743327627485,-2.5348831890588737,51.41970443725586,-2.1707463330974237,51.42746353149414,-1.3249987707134778,50.85337448120117,-0.10980743327627485
9131,2016-05-31,51.83087539672852,51.94724655151367,51.43522262573242,51.62141036987305,2375369.0,0.004963890272226434,1.3157640482393334,1.42106625258804,53.544496063319144,49.672044378696384,-1.1592517018772241,-0.9846242103847587,-2.678395249954839,-7.620227636895791,33.29072244040841,0.51202392578125,0.0014493746912336292,0.9530633926391658,-0.2578815541072288,2.1640083393855605,0.3475909192659685,1.5585358660123632,-2.1814810102539184,92.75350613811759,42.27018504148065,0.6054724733731975,5,-1.1520538330078196,-1.0395641326904368,-3.568655014038093,-8.072147369384773,-1.7765693664550852,1,-0.09729080109718358,2.2889112286376676,51.57486343383789,-2.5348831890588737,51.41970443725586,-2.1707463330974237,51.42746353149414,-0.09729080109718358
9132,2016-06-01,51.59038162231445,51.6524429321289,50.55081558227539,51.4740104675293,2096558.0,-0.004639971302303092,8.16137935410238,0.5555636496084313,54.2813749962407,50.25443613192146,-0.9084860209400389,-0.7521428723856758,-2.3743700819355738,-7.272561979397281,31.46687559692818,1.280059814453132,-0.060649608171388536,0.6931747436523423,-0.5516174945154049,1.9379669818200895,0.07077862456846873,1.315570862736216,-1.8031161059375052,74.44449907940098,24.157197099391567,0.6223961190838748,6,-0.91156005859375,-0.7098541259765625,-3.13033390045166,-7.831653594970703,-0.5896072387695312,2,-0.07007522639753938,1.3157640482393334,51.83087539672852,2.2889112286376676,51.57486343383789,-2.5348831890588737,51.41970443725586,-0.07007522639753938
9133,2016-06-02,51.64468765258789,51.64468765258789,51.21023941040039,51.3731575012207,1177630.0,0.0010526386618150418,2.2,2.3333114797089096,54.93173079721146,51.89917971363011,-0.8897383395568426,-0.7392577517758028,-2.3536999422559575,-7.21222252231199,30.238330573720457,0.4344482421875,-0.13808727813393773,0.6807622909545898,-0.5745777532297609,1.9361023351389406,0.05309226886241447,1.3084323130467652,-1.7278232741027395,78.33341528576814,27.92588509253963,0.6276700220921769,6,-0.9387130737304688,-0.9658660888671875,-1.7397232055664062,-6.7300262451171875,-0.5353012084960938,3,-0.04341298733338528,8.16137935410238,51.59038162231445,1.3157640482393334,51.83087539672852,2.2889112286376676,51.57486343383789,-0.04341298733338528
9134,2016-06-03,51.047325134277344,51.52831649780274,50.69821548461914,51.41194534301758,2137935.0,-0.011566775702643084,1.7792202816181446,-1.3428350660297836,51.49360841356039,53.533498846701825,-0.08345265761168719,-0.08838080557013228,-1.6827552342442544,-6.504630082762894,28.736477562082275,0.94647216796875,-0.12620408604362865,0.04654941558838033,-1.1706966071754223,1.263795438352183,-0.562073595793521,0.6551724269702817,-1.0086378254104815,35.55561019051209,-16.351943643259965,0.6086230113818999,6,-0.3413505554199219,-0.3685035705566406,-1.1074495315551758,-5.833982467651367,0.8844032287597656,4,-0.027203691594895996,2.2,51.64468765258789,8.16137935410238,51.59038162231445,1.3157640482393334,51.83087539672852,-0.027203691594895996
9135,2016-06-06,51.12490463256836,51.26454544067383,50.612876892089844,51.15593338012695,4564865.0,0.0015197563846283124,4.250038415439934,0.0850988146427712,46.635373422031726,54.20040317933927,0.05109451596884185,-0.15110001345854585,-1.6810826669627232,-6.480814751518864,27.099446723755115,0.6516685485839844,-0.10008849200116288,0.10977668762207315,-1.1061495733505353,1.3257029485946816,-0.4981864428642311,0.7177398181083774,-0.9717037691426853,41.11116574606765,-8.24963844720969,0.6079631304863025,6,0.0193939208984375,-0.44608306884765625,-1.1850290298461914,-5.174556732177734,1.2567863464355469,0,-0.04279214125382114,1.7792202816181446,51.047325134277344,2.2,51.64468765258789,8.16137935410238,51.59038162231445,-0.04279214125382114
9136,2016-06-07,51.07835388183594,51.706748962402344,50.83786010742188,51.287818908691406,2725204.0,-0.0009105298301674836,-1.5168675896971549,6.7506761740840915,51.82605468372529,53.877772967872666,0.28036939869851096,-0.07220179934460447,-1.5541867685376332,-6.320590359852062,25.53651225644823,0.8688888549804616,0.07093127068938543,0.040340042114259234,-1.1614710931199212,1.2421511773484397,-0.560565525502831,0.6412456097313495,-0.8175102771249811,45.63743106913382,-6.1829012484466475,0.6009055676170918,6,0.17067718505859375,-0.3995323181152344,-1.1287813186645508,-4.996120452880859,1.6834754943847656,1,-0.027035185667030448,4.250038415439934,51.12490463256836,1.7792202816181446,51.047325134277344,2.2,51.64468765258789,-0.027035185667030448
9137,2016-06-08,51.07835388183594,51.357643127441406,50.86113357543945,51.047325134277344,1765930.0,0.0,-1.461551554580528,-0.14813330905117464,56.01504350100615,53.56331019307807,0.3527324207568654,-0.10830497129379069,-1.491942954839459,-6.2140621344476585,23.414204045945738,0.4965095520019531,0.2669478992994101,0.05973491668701314,-1.1253814873951953,1.2448513207692216,-0.5328232853540911,0.6522931187281173,-0.7163261003168202,42.55314697020422,-12.289953614821819,0.5925582020411045,6,0.17067718505859375,-0.3995323181152344,-1.1287813186645508,-4.996120452880859,1.6291694641113352,2,-0.02004856800850552,-1.5168675896971549,51.07835388183594,4.250038415439934,51.12490463256836,1.7792202816181446,51.047325134277344,-0.02004856800850552
9138,2016-06-09,50.96198654174805,51.01629257202149,50.55081558227539,50.7447624206543,1252006.0,-0.002278212417672898,1.8571227872997222,7.000737644455373,69.6261821824765,55.18621263223557,0.44268074462566176,-0.0076024209371681195,-1.3134006671105851,-5.986797853302235,20.856407615989035,0.5275382995605469,0.4283953515952703,-0.046935081481933594,-1.2304935382092594,1.1366233752453923,-0.6387143098455965,0.5448441468817293,-0.5048456340292589,35.570472013490814,-23.842255987741424,0.5917792283636643,6,0.2870445251464844,-0.28316497802734375,-1.0124139785766602,-4.879753112792969,1.1171455383300852,3,0.0007611132224034645,-1.461551554580528,51.07835388183594,-1.5168675896971549,51.07835388183594,4.250038415439934,51.12490463256836,0.0007611132224034645
9139,2016-06-10,50.03103256225586,50.50426864624024,49.71295547485352,50.4654769897461,1320581.0,-0.018267615583029695,2.090899608865625,-1.9999824388873606,52.74105154355527,54.56610173368073,1.291780768116574,0.8811549463897137,-0.3283070173718272,-4.93486529706167,18.899348908471545,1.2490310668945241,0.41607639032640265,-0.9224197387695341,-2.181599838510337,0.3367603609712688,-1.5520097886399356,-0.29282968889913263,1.9162139892578125,15.953361739253252,-46.82107518178414,0.6295900498704031,6,0.7990684509277344,0.6477890014648438,-0.0717620849609375,-3.6772708892822266,2.032581329345703,4,0.02155370030578707,1.8571227872997222,50.96198654174805,-1.461551554580528,51.07835388183594,-1.5168675896971549,51.07835388183594,0.02155370030578707
9140,2016-06-13,49.30178451538086,49.96896743774414,49.30178451538086,49.76726150512695,1486088.0,-0.01457591437809247,-1.8666633885692745,1.0714304529928613,41.196589099069975,53.19411207098638,1.860316227803807,1.5660498170183246,0.44597230293145174,-4.067088220807328,17.21099304092514,0.729248046875,0.302443248354912,-1.5725366592407255,-3.0328389718671644,-0.11223434661428655,-2.302687815553945,-0.842385502927506,2.6007762145996125,0.0,-64.15986877106393,0.7301511563132185,6,1.2024822235107422,1.3227310180664062,0.6574859619140625,-2.8355331420898438,3.087665557861328,0,0.05334378610242352,2.090899608865625,50.03103256225586,1.8571227872997222,50.96198654174805,-1.461551554580528,51.07835388183594,0.05334378610242352
9141,2016-06-14,49.387123107910156,49.41039657592773,48.87509536743164,49.10783767700195,2053119.0,0.0017309432785881373,2.2857460633379207,-0.5999983609513039,31.062152092446297,50.61419841500923,1.5554489760409425,1.3887757413577546,0.4238415228920758,-4.010880337362877,15.353134407266216,0.5353012084960866,0.2147310619947902,-1.383629417419435,-2.9587826738837606,0.19152383904489056,-2.1712060456515943,-0.5960527891872758,2.4114065734863317,20.625091235968867,-40.19633916147609,0.7875766282321617,6,0.9037990570068359,1.0240478515625,0.7796726226806641,-2.9208717346191406,2.5989112854003906,1,0.06063458818102574,-1.8666633885692745,49.30178451538086,2.090899608865625,50.03103256225586,1.8571227872997222,50.96198654174805,0.06063458818102574
9142,2016-06-15,49.899147033691406,50.19395065307617,49.44142532348633,49.5500373840332,2854104.0,0.010367559265650694,-1.6575329547827375,1.250010244082335,29.938901223477785,47.83721735126104,0.8697590239683279,0.8397650800042555,0.014291252046497505,-4.39713457035765,13.62551415248601,0.8068275451660156,0.09436746068902124,-0.8207908630371108,-2.441211939803722,0.7996302137295004,-1.63100140142042,-0.010580324653801654,1.7239765888671883,47.82612568635051,-8.92424679098518,0.8102105383833068,6,0.39177513122558594,0.51202392578125,0.08727645874023438,-2.37005615234375,2.6377029418945312,2,0.05736936426180672,2.2857460633379207,49.387123107910156,-1.8666633885692745,49.30178451538086,2.090899608865625,50.03103256225586,0.05736936426180672
9143,2016-06-16,50.07757949829102,50.13964462280274,49.20869064331055,49.71295547485352,1774437.0,0.0035758620178245604,2.8094970497331,1.0444398308510987,33.138404735796996,45.79775027595399,0.4980280281987959,0.655210323952268,-0.0507286550013859,-4.42716785160318,12.677170138489593,0.9309539794921946,-0.01643457695043793,-0.6171451568603459,-2.262119739383479,1.0278294256627873,-1.4396324481219125,0.20534213440122073,1.3806624289599512,73.80946805969882,19.08231544549041,0.822487291261566,6,0.21334266662596946,0.3335914611816335,-0.0911560058593821,-2.3700542449951243,2.5678825378417898,3,0.05251739149544954,-1.6575329547827375,49.899147033691406,2.2857460633379207,49.387123107910156,-1.8666633885692745,49.30178451538086,0.05251739149544954
9144,2016-06-17,50.53529739379883,50.66718292236328,50.0,50.17067337036133,2414813.0,0.009140176104626363,1.1234504947489832,1.0,37.86230560786462,44.82296496326876,-0.04465509428018777,0.28094006422162465,-0.38037409569010094,-4.7542437887459315,12.521867697216463,0.6671829223632812,-0.11405873560398305,-0.2032596588134794,-1.777176072685009,1.3706567550580502,-0.9902178657492442,0.5836985481222854,0.7679557398629839,92.64067605393956,40.0833124909428,0.7869582069357642,6,-0.24437522888183594,-0.12412643432617188,-0.4906892776489258,-2.8277721405029297,2.3506622314453125,4,0.03054963096880381,2.8094970497331,50.07757949829102,-1.6575329547827375,49.899147033691406,2.2857460633379207,49.387123107910156,0.03054963096880381
9145,2016-06-20,51.1792106628418,51.66020202636719,51.140419006347656,51.194725036621094,1738088.0,0.012741851779860758,-10.16640032780168,-0.04254896216940074,43.02329190517257,43.84488021009624,-0.759974371269017,-0.26859578812960905,-0.9048495794657612,-5.255383742816157,12.501946436526278,1.1249046325683594,-0.21458223417048572,0.37199554443359517,-1.1495748045546321,1.8935658934218225,-0.3887896300605149,1.1327807189277053,-2.3041152954101562,82.72987635923347,33.800621943992994,0.7607851744941123,6,-0.9115619659423828,-0.7680397033691406,-1.097752571105957,-3.4716854095458984,-0.2715301513671875,0,0.017280517172998833,1.1234504947489832,50.53529739379883,2.8094970497331,50.07757949829102,-1.6575329547827375,49.899147033691406,0.017280517172998833
9146,2016-06-21,50.73700332641602,51.28006362915039,50.70597457885742,51.14817810058594,1430146.0,-0.00864037039060539,-1.426246422957559,26.50282763707847,41.24201552499838,42.20343265720649,-0.4149121222391372,0.23580373249578912,-0.3533834024939253,-4.670657930152089,12.724696311783434,0.5740890502929688,-0.2673508490890839,-0.10201930999755149,-1.5875874554098957,1.3835488354147927,-0.8448033827037236,0.6407647627086206,-1.8062058258056695,62.34165150805523,15.952526675152193,0.7427840727061725,6,-0.46935462951660867,-0.3258323669433665,-0.5139617919921946,-2.6027908325195384,0.822345733642571,1,0.03256886766045608,-10.16640032780168,51.1792106628418,1.1234504947489832,50.53529739379883,2.8094970497331,50.07757949829102,0.03256886766045608
9147,2016-06-22,50.70597457885742,51.22575759887695,50.57408905029297,50.85337448120117,1212820.0,-0.0006115605085893483,-2.169817972649509,0.3584847894458577,40.31999962236362,38.94719015052728,-0.4942343370075406,0.269016040985278,-0.23121170449742579,-4.514672893318064,12.128065014679535,0.6516685485839844,-0.30121405140981494,-0.12567806243896484,-1.6124084820803546,1.361052357202425,-0.8690432722596597,0.61768714738173,-1.7205889877319294,61.075952814055576,17.953949456471243,0.7433652098206938,6,-0.4383258819580078,-0.2948036193847656,-0.42474842071533203,-2.5252151489257812,0.6982154846191406,2,0.02524475320876407,-1.426246422957559,50.73700332641602,-10.16640032780168,51.1792106628418,1.1234504947489832,50.53529739379883,0.02524475320876407
9148,2016-06-23,51.42746353149414,51.44297790527344,51.0085334777832,51.33436965942383,1373301.0,0.01422887457797839,6.000245866371627,-0.6315734989648033,53.82213756795589,39.06731081990512,-1.2770467752304526,-0.47692511003621263,-0.8983135308486183,-5.098804652993394,11.071155492922172,0.7370033264160156,-0.3496865286941926,0.5958108901977539,-0.8909195294436358,2.0825413098391437,-0.14755431962294097,1.3391761000184488,-2.3885816116638168,85.98131485345073,40.17127642451552,0.7433652098206938,6,-1.1598148345947266,-1.0162925720214844,-1.0686578750610352,-3.2467041015625,0.06206512451171875,3,0.021571867790298738,-2.169817972649509,50.70597457885742,-1.426246422957559,50.73700332641602,-10.16640032780168,51.1792106628418,0.021571867790298738
9149,2016-06-24,48.77424240112305,49.899147033691406,48.712181091308594,49.14662551879883,5939712.0,-0.05159152227576347,-3.781277851193952,-4.000081953778069,34.429591387068484,38.31542218523829,1.3177232880001668,2.0742928210107365,1.7708318415944433,-2.2961231829177535,10.124774093918898,2.715282440185547,-0.49213150337633493,-1.9251371383667006,-3.6441609360447558,-0.2061133406886455,-2.7846490372057247,-1.0656252395276766,2.8859596252441406,2.1051855187459725,-42.46927326066522,0.8595118988390275,6,1.4119491577148438,1.555471420288086,1.7707538604736328,-0.5934829711914062,2.6687355041503906,4,0.07937016434150967,6.000245866371627,51.42746353149414,-2.169817972649509,50.70597457885742,-1.426246422957559,50.73700332641602,0.07937016434150967
9150,2016-06-27,45.91156005859375,48.16912460327149,45.84949493408203,48.130332946777344,5555074.0,-0.058692502468544405,1.0202699110927946,5.958306869634699,25.074861318854744,37.65016765483922,4.07774762228123,4.733636499892086,4.614251265963773,0.6866452035400172,9.986610313496607,2.9247474670410156,-0.7655061043684626,-4.504654312133788,-7.203174236172202,-1.8061343880953729,-5.8539142741529915,-3.155394350114584,5.689681549072269,1.109597094178673,-41.540468594435545,1.349259962019207,6,2.8432884216308594,2.9868106842041016,4.747865676879883,2.2691993713378906,6.330486297607422,0,0.1519094441083999,-3.781277851193952,48.77424240112305,6.000245866371627,51.42746353149414,-2.169817972649509,50.70597457885742,0.1519094441083999
9151,2016-06-28,46.7882080078125,46.7882080078125,46.03568649291992,46.5089225769043,4003634.0,0.01909427490810467,4.388906341769904,-0.1258738253002727,30.917880625702452,37.75894314397531,3.121984484902775,3.6468081436759476,3.724878551754827,-0.08032269563604189,9.611594170133932,0.87664794921875,-0.9017550984335543,-3.375872993469237,-6.43594819337622,-0.315797793562254,-4.905910593422732,-1.8458353935157419,4.582963732910159,16.782263905427136,-24.810982710748966,1.530037599953493,6,1.9666404724121094,2.1101627349853516,3.9061288833618164,1.3925514221191406,5.802947998046882,1,0.08804510108560382,1.0202699110927946,45.91156005859375,-3.781277851193952,48.77424240112305,6.000245866371627,51.42746353149414,0.08804510108560382
9152,2016-06-29,47.97517395019531,48.076026916503906,46.99767303466797,47.43987655639648,3131754.0,0.0253689122307188,1.926320257141526,1.9166678048980628,37.870191725254635,38.28469725391504,1.8253581615050578,2.292658789093551,2.5392184093833734,-1.1500884469325356,9.913890251135731,1.2878189086914062,-0.898948218050279,-2.0081466674804673,-5.13974388495231,1.1234505499913752,-3.573945276216392,-0.4423480587445425,3.1751307182617197,38.00277978964712,-4.172517982796634,1.5657986087359224,6,0.7796745300292969,0.9231967926025391,2.719162940979004,0.20558547973632812,5.050426483154297,2,0.0747089549604163,4.388906341769904,46.7882080078125,1.0202699110927946,45.91156005859375,-3.781277851193952,48.77424240112305,0.0747089549604163
9153,2016-06-30,49.40263748168945,49.42591094970703,47.99068832397461,48.12257766723633,3819436.0,0.02975421273044354,1.16374992092293,2.3913058970247323,47.546937730072315,39.3607674897159,0.3264113538293998,0.7258277660982557,1.136177431561265,-2.427573293014632,9.868664919558274,1.4507369995117188,-0.8251286406283924,-0.46858062744140483,-3.5089577996998145,2.571796544817005,-1.988769213570606,1.0516079586877964,1.5356347973925821,87.73945169142195,40.50206482365973,1.5201885861292044,6,-0.6477890014648438,-0.5042667388916016,1.2742433547973633,-0.7719154357910156,3.173004150390625,3,0.04051509562680655,1.926320257141526,47.97517395019531,4.388906341769904,46.7882080078125,1.0202699110927946,45.91156005859375,0.04051509562680655
9154,2016-07-01,49.65864944458008,50.0155143737793,49.20869064331055,49.47245788574219,2396509.0,0.00518215172186931,-1.2608779309349596,0.14545535820717606,51.4465373406103,40.29668364920897,-0.07490779984234308,0.37992436808539765,0.9103174315247458,-2.539142433279757,10.270319391798163,0.80682373046875,-0.7771128918685122,-0.14313488006591513,-3.1334360479486776,2.8471662878168473,-1.6382854640072964,1.352015703875466,1.0760717407019555,91.43391109031523,36.64242948190147,1.4951505839413826,7,-1.0124130249023438,-0.7602787017822266,1.0182313919067383,-1.0279273986816406,3.2195510864257812,4,0.03686929128970928,1.16374992092293,49.40263748168945,1.926320257141526,47.97517395019531,4.388906341769904,46.7882080078125,0.03686929128970928
9155,2016-07-05,48.93716049194336,49.48021697998047,48.69666290283203,49.42591094970703,2278823.0,-0.014528968481954285,1.6233787796545227,-2.6249871949845316,48.26554466352993,41.07707577571248,0.3297807005555953,0.9793195601217661,1.6314370977356774,-1.6685073286940764,10.897163381053169,0.9619865417480469,-0.7732777427240123,-0.7552366256713867,-3.7014794036101932,2.19100615226742,-2.22835801464079,0.7178847632980165,1.602151643290675,72.90450958891505,13.221508747427421,1.4731213889694046,7,-0.290924072265625,-0.03878974914550781,1.7843284606933594,-0.3064384460449219,3.6772689819335938,1,0.05120479791103971,-1.2608779309349596,49.65864944458008,1.16374992092293,49.40263748168945,1.926320257141526,47.97517395019531,0.05120479791103971
9156,2016-07-06,49.69744110107422,49.70519638061523,48.45616912841797,48.69666290283203,2971145.0,0.015535854583471842,1.4580164706059195,-2.0476261092856083,49.2370923517051,42.06786385675043,-0.6632133649006278,0.11623966078158077,0.8898681364652532,-2.26676979124624,11.142088922539116,1.2490272521972585,-0.8103104089277764,0.07408962249756001,-2.7992157981018764,2.9473950430969964,-1.3625630878021582,1.5107423327972782,0.6542783461137347,89.46023872816514,27.109311749649862,1.4366527102997175,7,-1.0512046813964844,-0.7990703582763672,1.0337457656860352,-0.9270763397216797,3.3204002380371094,2,0.05120193713699983,1.6233787796545227,48.93716049194336,-1.2608779309349596,49.65864944458008,1.16374992092293,49.40263748168945,0.05120193713699983
9157,2016-07-07,50.05430603027344,50.41893005371094,49.65864944458008,49.83708190917969,1797253.0,0.0071807505837862,-1.6486504445359949,0.21705520911156173,49.91314563147153,41.63353141936328,-1.2541231354909073,-0.3386402543185625,0.5222338512933149,-2.486758830315722,11.219233955187285,0.7602806091308594,-0.9226543544950729,0.4821569442749052,-2.317531208368358,3.2818450969181683,-0.9176871320467228,1.8820010205965332,-4.204811096191406,84.98403108008968,23.087707909761377,1.39984407632163,7,-1.9200935363769531,-1.27618408203125,0.680760383605957,-0.9619865417480469,2.69976806640625,3,0.050681952798458996,1.4580164706059195,49.69744110107422,1.6233787796545227,48.93716049194336,-1.2608779309349596,49.65864944458008,0.050681952798458996
9158,2016-07-08,51.00077438354492,51.0938720703125,50.53529739379883,50.53529739379883,1568069.0,0.018908829795763138,-1.4000098342921767,2.1428420904748524,51.67597719323886,43.54979650893775,-2.533954870008074,-1.3513375022485903,-0.44098457777258204,-3.2946607098567497,11.558656710571816,1.0395660400390625,-0.9785835128312073,1.4266859054565444,-1.3771067208864949,4.230478531799584,0.024789592285024753,2.828582218628064,-5.0598907470703125,96.47050146212786,36.87425984937489,1.401896313171519,7,-2.5290908813476562,-2.2226524353027344,-0.221099853515625,-1.873544692993164,1.9860382080078196,4,0.03970186873197723,-1.6486504445359949,50.05430603027344,1.4580164706059195,49.69744110107422,1.6233787796545227,48.93716049194336,0.03970186873197723
9159,2016-07-11,51.1093864440918,51.59038162231445,51.10162734985352,51.20248413085938,2010969.0,0.0021296159099482015,-7.999683911074696,-0.2000049171461037,49.738514136293794,46.290202377542094,-2.5440236988080756,-1.4493275406466068,-0.5471726823193421,-3.271462862041517,11.667603785003143,0.5896072387695312,-1.032939159436772,1.4813802719116183,-1.3998165473369752,4.362577091160212,0.04078186228731795,2.9219786815359186,-4.962383270263672,84.65339605533005,26.8274381155488,1.4405984096242979,7,-2.2963523864746094,-2.3312644958496094,-0.4169883728027344,-1.982156753540039,1.1714515686035156,0,0.028688569556439614,-1.4000098342921767,51.00077438354492,-1.6486504445359949,50.05430603027344,1.4580164706059195,49.69744110107422,0.028688569556439614
9160,2016-07-12,51.93172836303711,52.05585861206055,51.45073699951172,51.55158996582031,1900759.0,0.016089841341470068,-1.0800120634379486,-4.083220651505528,54.35028647245507,48.89380302718128,-2.7073010003523876,-2.1761086013214737,-1.3627370011768747,-3.9515393328606194,11.479844429891912,0.94647216796875,-1.216322295366787,2.172224998474121,-0.881195410100311,5.225645407048553,0.6455147941869086,3.6989352027613336,-5.458122482299807,96.55164009041613,37.67357315007705,1.526710204287216,7,-2.4049625396728516,-2.9790515899658203,-1.2393302917480469,-2.8044986724853516,0.24825668334960938,1,0.018225316156479154,-7.999683911074696,51.1093864440918,-1.4000098342921767,51.00077438354492,-1.6486504445359949,50.05430603027344,0.018225316156479154
9161,2016-07-13,52.381690979003906,52.40496444702149,51.80760192871094,51.96276092529297,2029402.0,0.008664502995572532,1.566668305715315,1.1020461410322024,55.921049616535406,50.899453903990256,-2.5483767769436128,-2.5193934195372236,-1.81555968318267,-4.25418468003911,10.961272739842762,0.597362518310554,-1.0215192534805269,2.472459220886229,-0.7905670110089957,5.735485452781454,0.8409461049386167,4.103972336833841,-5.461504879760746,99.15255649854822,38.87732509215477,1.6315131159476128,7,-2.1838645935058594,-3.2544612884521484,-1.4701309204101562,-3.2544612884521484,-0.19395065307617898,2,0.004443126797230246,-1.0800120634379486,51.93172836303711,-7.999683911074696,51.1093864440918,-1.4000098342921767,51.00077438354492,0.004443126797230246
9162,2016-07-14,52.7618293762207,53.23506546020508,52.68424987792969,52.7618293762207,2089211.0,0.007257085254639195,-6.100014751438265,0.0,54.831455149274056,51.708844728346,-2.434094615531052,-2.8185806422440933,-2.19069856935608,-4.504110305489547,11.521714398327276,0.8533744812011719,-0.3919251772578889,2.709463500976561,-0.7939883265516627,6.212915328504785,0.9577375872124492,4.461189414740673,-5.293165442199708,82.4712318856962,24.3964310976191,1.751725913764111,7,-1.9162120819091797,-3.2195491790771484,-1.797903060913086,-3.6345996856689453,-0.44219970703125,3,0.0048522192258557695,1.566668305715315,52.381690979003906,-1.0800120634379486,51.93172836303711,-7.999683911074696,51.1093864440918,0.0048522192258557695
9163,2016-07-15,52.70752334594727,53.2273063659668,52.67649459838867,53.01008605957031,2006844.0,-0.0010292673873416591,-2.021290396827888,-100.0,67.54325728146094,53.4973691662183,-2.0804742561091345,-2.6953347482418835,-2.103159408214019,-4.315116894742083,11.883920755018002,0.550811767578125,0.17026429238019603,2.523660278320321,-1.1757201846748373,6.223040741315479,0.6739700468227454,4.373350509817897,-4.54689122878419,75.27267785748539,9.700128999414275,1.8496902314975778,7,-1.8619060516357493,-3.165243148803718,-1.7435970306396555,-3.580293655395515,-0.5663299560546946,4,0.0008831898707681862,-6.100014751438265,52.7618293762207,1.566668305715315,52.381690979003906,-1.0800120634379486,51.93172836303711,0.0008831898707681862
9164,2016-07-18,52.07913208007813,52.51357650756836,51.01629257202149,52.51357650756836,3558027.0,-0.011922230944995782,5.892867491460802,1.4358822416945194,84.35611711057003,57.50743277144497,-1.198684677054338,-2.050482292812248,-1.448151777721101,-3.579471018731759,12.415530112850274,1.6912307739257812,0.5919125994420256,1.818077278137217,-1.9754100041587677,5.611564560433202,-0.07866636301077534,3.7148209192852093,-3.3095679617500124,47.90213156636962,-24.757761746474387,1.8967436411479919,7,-1.2335147857666087,-2.5368518829345774,-1.115205764770515,-2.9519023895263743,0.5896034240722585,0,0.017428871703908833,-2.021290396827888,52.70752334594727,-6.100014751438265,52.7618293762207,1.566668305715315,52.381690979003906,0.017428871703908833
9165,2016-07-19,52.06361389160156,52.06361389160156,51.60589599609375,51.85415267944336,1531332.0,-0.00029797325448333023,3.3704310768726438,-0.48213580127671196,82.50478317076038,61.20384286245111,-0.7744859317448487,-2.071517389356117,-1.422655636602201,-3.468582323044309,12.324737857103177,0.4732360839843821,0.7892131540949023,1.7583389282226562,-2.100272575461595,5.616950431906908,-0.1709668236194659,3.6876446800647784,-2.7581896122482092,47.20272746966309,-31.181723151495802,1.929305751842125,7,-0.6167564392089844,-2.521333694458008,-1.309152603149414,-2.9363842010498047,0.341350555419929,1,0.0041722828066836914,5.892867491460802,52.07913208007813,-2.021290396827888,52.70752334594727,-6.100014751438265,52.7618293762207,0.0041722828066836914
9166,2016-07-20,52.38945007324219,52.583396911621094,51.79984664916992,52.234291076660156,1270696.0,0.006258424210025648,1.8857247221792945,0.7407528820411954,80.42781789209629,64.59436200252053,-0.7580163334462284,-2.3897317266963114,-1.7275190428566418,-3.6969283385080374,12.805282454338313,0.7835502624511719,0.9333872007229616,2.0015527725219755,-1.9652319653601467,5.968337510404098,0.01816040358091442,3.9849451414630366,-2.6124688521866304,61.888150361564975,-20.711858274574546,1.9833923689410617,7,-0.5042686462402344,-2.847169876098633,-1.825058937072754,-3.2622203826904297,0.2017059326171946,2,-0.00399822915801995,3.3704310768726438,52.06361389160156,5.892867491460802,52.07913208007813,-2.021290396827888,52.70752334594727,-0.00399822915801995
9167,2016-07-21,51.98603439331055,52.50581741333008,51.88518142700195,52.29635238647461,2405919.0,-0.0077003228582787075,-1.424246036476338,-2.0,70.73473021844853,66.71200122754384,-0.05785238204907728,-1.9873949123660566,-1.3346467819149836,-3.1851151913076308,13.447444094666455,0.620635986328125,1.195040408844818,1.5341341018676786,-2.495075089177554,5.563343292912911,-0.4804704936549413,3.5487386973902986,-1.7940830635570464,43.85960069288669,-36.516831837191035,2.014604595522617,7,0.13964462280273438,-2.443754196166992,-1.6349878311157227,-2.858804702758789,0.4887542724609446,3,0.0038800022923681787,1.8857247221792945,52.38945007324219,3.3704310768726438,52.06361389160156,5.892867491460802,52.07913208007813,0.0038800022923681787
9168,2016-07-22,52.53684997558594,52.5678825378418,51.64468765258789,51.80760192871094,1486604.0,0.01059545296546549,1.3333236918983022,-2.3500024585730444,72.05706691581747,69.19184042526868,-0.41109208458528457,-2.5832828659927287,-1.879818633470471,-3.6423062204195773,13.844482748162534,0.9231948852539062,1.4240206335538872,2.029480361938475,-2.085901732892637,6.144862456769587,-0.02821068547707739,4.087171409354028,-1.9797249501782446,97.029748762801,17.30630287257455,2.0576910474155543,7,-0.41117095947265625,-2.994569778442383,-2.1858034133911133,-3.4096202850341797,0.7137336730957031,4,-0.004134627532816015,-1.424246036476338,51.98603439331055,1.8857247221792945,52.38945007324219,3.3704310768726438,52.06361389160156,-0.004134627532816015
9169,2016-07-25,52.64546203613281,52.70752334594727,52.071372985839844,52.32738494873047,1576705.0,0.0020673500713754844,1.8772084195996637,0.43617132574489453,81.36480991894462,72.1934541415453,-0.31167332020977767,-2.5159991076099857,-1.9809083690051494,-3.657321993326434,13.17603466667261,0.636150360107429,1.6416615498285196,1.9445314407348633,-2.1917305046717743,6.080793386141501,-0.12359953196845197,4.0126624134381785,-1.766984158549434,94.36639714666559,13.211147496007797,2.068130972703318,7,-0.5197830200195312,-3.103181838989258,-2.2944154739379883,-3.5182323455810547,0.271526336669929,0,-0.009578577653932108,1.3333236918983022,52.53684997558594,-1.424246036476338,51.98603439331055,1.8857247221792945,52.38945007324219,-0.009578577653932108
9170,2016-07-26,52.88595962524414,52.94026565551758,52.2885971069336,52.61442947387695,3332581.0,0.004568249186345241,2.4285513587283374,0.8536614617063635,79.56832455676751,74.82092913490442,-0.4498891932175084,-2.326481661764028,-2.202680642600299,-3.806086276749376,10.98219522445101,0.6516685485839773,1.7831045733679218,1.8363090515136733,-1.737582177106482,5.410200280133829,0.049363437203595595,3.623254665823751,-1.724691237746157,95.80835502373185,15.054929854021623,1.7869456143100786,7,-0.7602806091308594,-3.343679428100586,-2.5349130630493164,-3.758729934692383,-0.13964462280273438,1,-0.004107406249844514,1.8772084195996637,52.64546203613281,1.3333236918983022,52.53684997558594,-1.424246036476338,51.98603439331055,-0.004107406249844514
9171,2016-07-27,50.90768051147461,51.49728393554688,49.96120834350586,49.96120834350586,5786321.0,-0.037406508793408344,-2.2458970142516432,3.4856982298398425,56.084063515961944,74.96010784231417,1.4497721336978486,-0.025041977269204097,-0.24678535152245473,-1.7449119342683161,8.858923154163469,2.9247512817382812,1.9144843720005085,-0.3479436874389634,-3.3102357591854172,2.6143483843074904,-1.8290897233121868,1.13320234843426,2.3273849487304688,31.770861344376407,-46.44610765850698,1.481146035873226,7,0.6865768432617188,-1.3654003143310547,-0.5682706832885742,-1.7067508697509766,1.97052001953125,2,0.029411749278370536,2.4285513587283374,52.88595962524414,1.8772084195996637,52.64546203613281,1.3333236918983022,52.53684997558594,0.029411749278370536
9172,2016-07-28,51.559349060058594,51.69898986816406,50.76803588867188,50.93871307373047,4019746.0,0.012800986845925788,1.0689760415076905,0.6557361191719868,54.157054304852345,73.47275195602434,0.6812327525889259,-0.4157406293030448,-0.8962197710486848,-2.3199550547573438,7.737491647266416,0.9309539794921804,1.927422703426302,0.12451610565185689,-2.4040848142716342,2.653117025575348,-1.1397843543098887,1.3888165656136024,1.610239257812502,53.64585334122124,-21.34253943085824,1.2643004599617456,7,-0.108612060546875,-2.017068862915039,-1.2199392318725586,-2.0752525329589844,1.60589599609375,3,0.020012024290665398,-2.2458970142516432,50.90768051147461,2.4285513587283374,52.88595962524414,1.8772084195996637,52.64546203613281,0.020012024290665398
9173,2016-07-29,51.40419006347656,51.69123458862305,51.34988403320313,51.51280212402344,3152121.0,-0.003009328073581674,-2.1428420904749927,-0.1750012292865221,52.178907165884084,69.8975064066148,0.706352016486619,-0.10850496878362748,-0.7298291254210625,-2.074545107727232,7.597975296401896,0.34135055541991477,1.8713531041196134,-0.13072052001952983,-2.4721760870447724,2.2107350470057128,-1.3014483035321547,1.040007263493095,1.7012306549072278,48.43752801104307,-24.282020617571703,1.1707277835126215,7,0.04654693603515625,-1.8619098663330078,-1.0647802352905273,-1.8037242889404297,0.4422035217285156,4,0.020827068785110647,1.0689760415076905,51.559349060058594,-2.2458970142516432,50.90768051147461,2.4285513587283374,52.88595962524414,0.020827068785110647
9174,2016-08-01,51.48952865600586,51.83087539672852,51.07835388183594,51.505043029785156,2725075.0,0.0016601485681209116,1.2558305745667182,0.1428420904748525,46.33208200543226,65.878317388245,0.5907013780800341,-0.0523287330755835,-0.772950970861217,-2.069582878580647,7.925690621530523,0.7525215148925852,1.8033529172354363,-0.13692588806152628,-2.30635778276158,2.0325060066385277,-1.2216418354115532,0.9477900592885007,1.5530078148803739,51.302145357785854,-17.642603131680353,1.0847159473500276,8,-0.038791656494140625,-1.9472484588623047,-1.1501188278198242,-1.7455406188964844,0.5663299560546875,0,0.03420219680861969,-2.1428420904749927,51.40419006347656,1.0689760415076905,51.559349060058594,-2.2458970142516432,50.90768051147461,0.03420219680861969
9175,2016-08-02,51.44297790527344,51.66796112060547,51.15593338012695,51.43522262573242,3435185.0,-0.0009040818967953612,1.237288418104993,-0.4998770592574379,41.655182049271716,61.57024673904227,0.6034118278634537,0.20193011523289783,-0.688605845379918,-1.9333239681272687,7.963770974447821,0.5120277404785156,1.5657571827130283,-0.30876750946045206,-2.076488026487958,1.4589530075670538,-1.1926277679742014,0.5750927490532973,1.5379320030651868,79.25312473220923,13.545787345645337,0.8838602585137525,8,0.00775909423828125,-1.9006977081298828,-1.1850252151489258,-1.3382453918457031,0.8533744812011719,1,0.028653288117253428,1.2558305745667182,51.48952865600586,-2.1428420904749927,51.40419006347656,1.0689760415076905,51.559349060058594,0.028653288117253428
9176,2016-08-03,52.24204635620117,52.598915100097656,51.42746353149414,51.42746353149414,3337479.0,0.015533090879752853,-1.8762000206052318,105.0359075258239,45.69962177829846,58.78856802347004,-0.2444737497084759,-0.4181681150723833,-1.4493192940320228,-2.654221326513344,7.577390126594241,1.1714515686035156,1.2422724507828562,0.36307067871094034,-1.1265034872051487,1.8526448446270294,-0.38171640424710773,1.1078577616689884,0.6784695208407996,80.50834038261992,16.222512249953766,0.744787082958046,8,-0.7913093566894531,-2.606670379638672,-3.4154367446899414,-3.141969680786133,-3.2893714904785156,2,0.00965254390691328,1.237288418104993,51.44297790527344,1.2558305745667182,51.48952865600586,-2.1428420904749927,51.40419006347656,0.00965254390691328
9177,2016-08-04,52.59115600585938,53.28937149047852,52.27307891845703,52.35065841674805,2513421.0,0.006682541630890215,-4.137245827669026,0.29524019144134467,49.08202465548465,56.23578555009973,-0.5573291621224854,-0.5981458945331184,-1.7794861889469757,-2.926176280450072,7.6523979370324495,1.0473251342773509,0.9723706363081206,0.5853378295898537,-0.662434862984874,1.8331105221645814,-0.03854851669751014,1.2092241758772175,-2.6299476623535227,68.42107987336213,5.296781696714419,0.6238863462873637,8,-0.9658660888671946,-2.44763374328614,-3.7645463943481516,-3.491079330444343,-1.9239730834961009,3,0.005458037946807881,-1.8762000206052318,52.24204635620117,1.237288418104993,51.44297790527344,1.2558305745667182,51.48952865600586,0.005458037946807881
9178,2016-08-05,53.02560043334961,53.13421249389648,52.73080062866211,52.73080062866211,2094625.0,0.008260788704508082,-1.7368530020703452,1.2257911015940632,57.7019857887433,53.60658286896625,-1.0227014226730518,-0.9203019207955094,-2.208056458428956,-3.274458333959089,8.092031663726543,0.5430564880370952,0.7321656041399862,0.9185409545898438,-0.3143671256953766,2.151449034875064,0.30208691444723,1.5349949947324575,-2.9978288269042963,88.07015122367791,22.0694043778725,0.6164540401426114,8,-1.4003105163574219,-2.385570526123047,-4.198990821838379,-3.9255237579345703,-3.5453834533691406,4,0.0026335321365811293,-4.137245827669026,52.59115600585938,-1.8762000206052318,52.24204635620117,1.237288418104993,51.44297790527344,0.0026335321365811293
9179,2016-08-08,52.57564163208008,53.18075942993164,52.4670295715332,53.02560043334961,2518190.0,-0.008485689885494141,-1.1395327562350628,-1.5263198757763976,53.891524955916836,50.7536051355384,-0.6522826778990165,-0.3740399218337842,-1.757080810253484,-2.7472635297572765,8.154455375121842,0.7137298583984375,0.6184337505289861,0.39526939392089844,-0.7597670488895858,1.5503058367313827,-0.18224882748434368,0.9727876153261406,-2.4826380279541027,66.5455559767408,-1.757293982698073,0.5775182214052416,8,-0.9503517150878906,-1.702871322631836,-3.7490320205688477,-3.475564956665039,-3.13421630859375,0,-0.013870454534406162,-1.7368530020703452,53.02560043334961,-4.137245827669026,52.59115600585938,-1.8762000206052318,52.24204635620117,-0.013870454534406162
9180,2016-08-09,52.87820053100586,52.963539123535156,52.53684997558594,52.746315002441406,2154821.0,0.005754735263966193,1.8205005358381139,-0.2931057870017125,53.72780231821279,50.491798335788495,-1.0684129899399792,-0.6345917070949909,-2.0600881397426605,-2.99209218510029,7.923630350565528,0.42668914794921875,0.4470434922758244,0.6505046844482436,-0.5386895315936897,1.839698900490177,0.0559075764272805,1.2451017924692067,-2.721269569152831,77.91668715477506,8.438801912709323,0.5945971080209654,8,-0.849496841430657,-2.005430221557617,-4.105896949768066,-3.7781238555908203,-3.35919189453125,1,-0.01555162450097225,-1.1395327562350628,52.57564163208008,-1.7368530020703452,53.02560043334961,-4.137245827669026,52.59115600585938,-0.01555162450097225
9181,2016-08-10,52.61442947387695,53.18075942993164,52.49030303955078,52.97905349731445,1601454.0,-0.004988275971574363,-1.253165029689659,-2.764700778063807,54.89722166728502,50.57403915383656,-0.6001963648034732,-0.3715394804718031,-1.8080930950333283,-2.6800858453903516,7.527150334353566,0.6904563903808594,0.19937066330122377,0.3750967025756822,-0.8249479223668246,1.575141327518189,-0.2249256098955712,0.9751190150469355,-2.394849701451413,33.58782350843585,-37.51415761331735,0.6000223124712529,8,-0.43056678771972656,-1.741659164428711,-3.84212589263916,-3.514352798461914,-3.4988365173339844,2,-0.006045434505001501,1.8205005358381139,52.87820053100586,-1.1395327562350628,52.57564163208008,-1.7368530020703452,53.02560043334961,-0.006045434505001501
9182,2016-08-11,53.01784133911133,53.2273063659668,52.8316535949707,52.88595962524414,1281137.0,0.007667323760198963,-2.290336907556627,-0.361692333444928,53.836618223487754,50.758229271348085,-0.8660372280430977,-0.7955778550271688,-2.211083068109197,-3.0356475822362086,6.627334363614448,0.6128768920898438,-0.03750136371161972,0.7657079696655273,-0.4629245192207563,1.994340458551811,0.15139172522238198,1.3800242141086727,-2.7368657323247305,72.44884647419494,4.435435428241533,0.6143162444431433,8,-0.8339786529541016,-1.5438308715820312,-4.245537757873535,-3.917764663696289,-3.3514328002929688,3,-0.076675443034113,-1.253165029689659,52.61442947387695,1.8205005358381139,52.87820053100586,-1.1395327562350628,52.57564163208008,-0.076675443034113
9183,2016-08-12,52.75407409667969,52.9325065612793,52.36617660522461,52.78510665893555,1723780.0,-0.004975065671658285,2.4762044137446586,-0.2353060279995372,50.845416365778576,51.25971086694212,-0.43656122833613153,-0.5566859099427006,-1.9517009469380042,-2.7203710478743943,5.677387589563701,0.6516647338867188,0.011034257751418863,0.4996131896972642,-0.7328221938879693,1.7320485732824977,-0.11660450209535611,1.1158308814898845,-2.4129305722192527,45.04518472579073,-18.823659510385554,0.6162176917926178,8,-0.5314216613769531,-1.1287841796875,-4.297906875610352,-3.6539974212646484,-3.0566329956054688,4,-0.03955886270493281,-2.290336907556627,53.01784133911133,-1.253165029689659,52.61442947387695,1.8205005358381139,52.87820053100586,-0.03955886270493281
9184,2016-08-15,52.98681259155274,53.15748596191406,52.87820053100586,53.04887390136719,2376014.0,0.00441176342980687,1.0,1.9998770743697771,50.78597037821002,52.27424290349082,-0.48564516406487,-0.7567348139477303,-2.166952807395134,-2.897742010081174,5.857294347696279,0.403411865234375,0.044098898691089516,0.6869676589965863,-0.5845142966416716,1.9584496146348442,0.05122668117745377,1.3227086368157188,-2.586704507771948,72.072295561266,11.737814782029126,0.6357409778191293,8,-0.6283950805664134,-1.361522674560554,-4.361909866333015,-3.8867359161377024,-2.1567115783691406,0,-0.0661786478572085,2.4762044137446586,52.75407409667969,-2.290336907556627,53.01784133911133,-1.253165029689659,52.61442947387695,-0.0661786478572085
9185,2016-08-16,52.28083801269531,52.88595962524414,52.27307891845703,52.7618293762207,1788101.0,-0.013323590235544303,-1.4687569627449926,7.750261233020741,63.34842098783466,54.23522059343928,0.3930075196241205,-0.03547052828071173,-1.4538355456324155,-2.1383326698539378,6.2373423806497374,0.7137336730957102,0.0960560079686843,-0.029868125915527344,-1.2965556476402966,1.236819395809242,-0.6632118867779155,0.6034756349468609,-1.8229446607805642,0.8131283855363889,-60.52643880879442,0.633343760862385,8,0.5003871917724609,-0.655548095703125,-3.485260009765625,-3.382467269897461,-1.0395660400390625,1,-0.054310772304749455,1.0,52.98681259155274,2.4762044137446586,52.75407409667969,-2.290336907556627,53.01784133911133,-0.054310772304749455
9186,2016-08-17,52.17998504638672,52.38945007324219,51.94724655151367,52.2885971069336,3757951.0,-0.0019290617775503671,1.8500024585730441,0.2258087541339995,56.75675900161964,55.08796885412095,0.5410259535392683,0.05152705417746262,-1.3453638506207355,-1.9840889170034686,6.387333358775002,0.4422035217285156,0.19388974597620745,-0.12024784088134766,-1.3876576060389567,1.1471619242762614,-0.7539527234601522,0.5134570416974569,-1.6654621317006928,18.181845273572534,-42.30792199094908,0.6337048825788062,8,0.4072914123535156,-0.5546951293945312,-2.9402637481689453,-3.2273082733154297,-2.0248260498046875,2,-0.05099611292618367,-1.4687569627449926,52.28083801269531,1.0,52.98681259155274,2.4762044137446586,52.75407409667969,-0.05099611292618367
9187,2016-08-18,52.18774032592773,52.36617660522461,52.09464645385742,52.21101760864258,2301638.0,0.00014862556081829403,-1.5926060826807502,0.21431581905034644,58.813241809683,55.21144174533647,0.5252655205219341,0.06288186683038788,-1.3452532027511879,-1.947652176104917,6.545430035735716,0.2715301513671875,0.33738067750823575,-0.12257785797120135,-1.3826493099527113,1.1374935940103086,-0.7526135839619528,0.5074578680195501,-1.6177204397258507,19.871586757738406,-40.40183593156675,0.6300357259907544,8,0.3995361328125071,-0.5624504089355398,-2.525212287902825,-3.0605106353759695,-1.4584922790527273,3,-0.05886722341680817,1.8500024585730441,52.17998504638672,-1.4687569627449926,52.28083801269531,1.0,52.98681259155274,-0.05886722341680817
9188,2016-08-19,52.31962966918945,52.49806213378906,52.05585861206055,52.11016464233398,1986993.0,0.0025272093108081872,-1.780480199563455,-8.998688954438725,59.2400756850036,55.80572515967944,0.3159259524744584,-0.09076926251696449,-1.4638304333988543,-2.034133922710403,6.849018109247966,0.4422035217285156,0.4069978149193858,0.02017250061035014,-1.2354142670222643,1.2757592682429646,-0.6076208832059606,0.6479658844266609,-1.6952227509020403,30.769376247017405,-29.37319328933411,0.6277933838163082,8,0.26764678955078125,-0.6943397521972656,-2.125680923461914,-2.7773494720458984,-0.58184814453125,4,-0.05071177198973087,-1.5926060826807502,52.18774032592773,1.8500024585730441,52.17998504638672,-1.4687569627449926,52.28083801269531,-0.05071177198973087
9189,2016-08-22,52.14119338989258,52.31187057495117,51.95500564575195,52.27307891845703,1545511.0,-0.003410503484544969,2.4073318642894868,-0.6296303041340161,57.55033681631236,56.230451215023834,0.4763479818544738,0.050542806868712375,-1.2438689987809965,-1.81012343627674,7.099445649679153,0.3646240234375,0.42359413399137225,-0.1330503463745103,-1.3796017859280099,1.1135010931789893,-0.7563260661512601,0.4902253734022395,-1.4634871801613443,20.66092864863986,-35.5331968346268,0.6232757197767508,8,0.44608306884765625,-0.5159034729003906,-1.947244644165039,-2.5989131927490234,0.21722412109375,0,-0.046867977695579044,-1.780480199563455,52.31962966918945,-1.5926060826807502,52.18774032592773,1.8500024585730441,52.17998504638672,-0.046867977695579044
9190,2016-08-23,52.66873550415039,52.8316535949707,52.35065841674805,52.35065841674805,1185493.0,0.010117568854112191,-2.024393754047636,-2.411766407312064,54.90198140775838,56.23098007507644,-0.09390671846560394,-0.5208097956639506,-1.6993902725144494,-2.289428145848902,6.978762707434447,0.690460205078125,0.35179719428150236,0.40535297393798686,-0.8224004681849806,1.6331064160609543,-0.2085237471234933,1.019229694999467,-1.938795988804209,81.57883386099154,27.2846276916045,0.6138767210614835,8,-0.08145904541015625,-1.0434455871582031,-2.4747867584228516,-3.126455307006836,-0.6128768920898438,1,-0.034909410172224487,2.4073318642894868,52.14119338989258,-1.780480199563455,52.31962966918945,-1.5926060826807502,52.18774032592773,-0.034909410172224487
9191,2016-08-24,52.40496444702149,52.72304153442383,52.30411148071289,52.68424987792969,1258837.0,-0.005008114483935455,1.3478102852989278,-0.878043222757887,47.818172877916204,55.56226392556849,0.15313033825829336,-0.14663245662578817,-1.3679296426881038,-1.9704121126434089,6.32710483454143,0.4189300537109375,0.33091161095310184,0.06671772003174681,-0.9826000995602371,1.1160355396237307,-0.4579411897642416,0.5913766298277352,-1.623836292172662,51.32719487572315,-1.13130985070174,0.5246589097959905,8,0.1474018096923757,-0.779674530029304,-1.910395622253425,-2.862684249877937,0.30255889892578125,2,-0.022205767843649027,-2.024393754047636,52.66873550415039,2.4073318642894868,52.14119338989258,-1.780480199563455,52.31962966918945,-0.022205767843649027
9192,2016-08-25,52.59115600585938,52.84716796875,52.18774032592773,52.31962966918945,1506325.0,0.0035529374135176983,-1.463745394685232,-0.972218048707247,44.59460613959573,54.86772945599262,-0.11169779493962295,-0.2651548204840779,-1.4993790412125136,-2.0838594589470674,5.749915124345009,0.6594276428222727,0.290885442331998,0.2013189315795998,-0.7864081466481423,1.1890460098073419,-0.2925446075342677,0.6951824706934673,-1.7598629842979605,71.30432923570363,22.385874943208094,0.4938635391138694,8,-0.03878974914551492,-0.9658660888671946,-1.8774251937866282,-3.0488758087158274,-0.038791656494154836,3,-0.04631951822861524,1.3478102852989278,52.40496444702149,-2.024393754047636,52.66873550415039,2.4073318642894868,52.14119338989258,-0.04631951822861524
9193,2016-08-26,52.47478866577149,52.98681259155274,52.24204635620117,52.76958847045898,1097197.0,-0.0022126788784586626,1.0425594241713891,-1.0857134829092043,48.631584831595696,54.62835328414659,-0.043709870551012386,-0.06795243434124387,-1.334245366425769,-1.891341503881641,5.131172497840883,0.7447662353515696,0.2563526255185664,0.03142166137696023,-0.8406636054205734,0.9035069281744939,-0.40462097202181013,0.4674642947757306,-1.5943340748317283,50.3759954451686,3.53493443247541,0.4360426333987669,8,-0.007759094238288355,-0.849498748779304,-1.6408090591430735,-2.932508468627937,-0.5042686462402415,4,-0.03326436681840472,-1.463745394685232,52.59115600585938,1.3478102852989278,52.40496444702149,-2.024393754047636,52.66873550415039,-0.03326436681840472
9194,2016-08-29,53.25058364868164,53.41349792480469,52.31962966918945,52.4670295715332,2021796.0,0.014784146875777449,-1.0287741789418574,-2.657919254658513,54.47762700171732,53.64270950791133,-0.869602096495214,-0.7431506560871952,-2.066009626375674,-2.5822331159040175,4.468358459882728,1.0938682556152344,0.2167403988403791,0.7191638946533203,-0.10152333550406922,1.5398511248107098,0.30882027957462554,1.129507509732015,-2.3219507197511007,86.70909515288268,41.98960480827012,0.41034361507869516,8,-0.5702114105224609,-1.5632305145263672,-2.4166040420532227,-3.708303451538086,-0.8378601074218679,0,-0.02840911817988856,1.0425594241713891,52.47478866577149,-1.463745394685232,52.59115600585938,1.3478102852989278,52.40496444702149,-0.02840911817988856
9195,2016-08-30,52.91698837280274,53.24282455444336,52.75407409667969,53.11869812011719,1565104.0,-0.006264631352771222,1.1724047306176084,-0.25742926135809496,53.57796327573522,53.28950998281306,-0.4875502932112141,-0.30932333328299677,-1.7121106408252231,-2.1741028094597823,3.769725127706025,0.4965095520019531,0.20971194819598793,0.3118680953979549,-0.3458117059170931,0.9695478967130029,-0.016971805259565542,0.6407079960554753,-1.8889608440372356,59.4936590679227,12.81394843658341,0.328839900657524,8,-0.23273658752442117,-1.229635238647468,-2.0830087661743235,-3.374708175659187,0.4422035217285085,1,-0.010555605656944356,-1.0287741789418574,53.25058364868164,1.0425594241713891,52.47478866577149,-1.463745394685232,52.59115600585938,-0.010555605656944356
9196,2016-08-31,52.746315002441406,52.84716796875,52.529090881347656,52.75407409667969,1942265.0,-0.0032253039261972427,2.280044058062232,0.03846663010382721,46.60197048379874,51.932702057714806,-0.2549003309251532,-0.10428093477095501,-1.508442336536291,-1.9328463416652255,3.7409440987160987,0.38789749145508523,0.17898323774833358,0.11598129272461222,-0.5214439325727298,0.7534065180219542,-0.20273131992406235,0.4346939053732868,-1.6228686578343314,45.56975025285957,2.0608616781838904,0.31871261264867196,8,-0.06206321716308594,-1.0589618682861328,-1.9123353958129883,-3.2040348052978516,-0.4189300537109375,2,-0.01309013511842294,1.1724047306176084,52.91698837280274,-1.0287741789418574,53.25058364868164,1.0425594241713891,52.47478866577149,-0.01309013511842294
9197,2016-09-01,52.87820053100586,52.9325065612793,52.1024055480957,52.73855590820313,1905915.0,0.0025003742642182303,5.687441417354292,-17.99754178957627,51.60641202229495,51.084517206302735,-0.3112784505201205,-0.2251002010283969,-1.6041198234312617,-2.00257507843218,3.8210932012119594,0.8301010131835938,0.12353603899098431,0.23351459503173544,-0.4130569625192564,0.8800861525827273,-0.08977118374375692,0.5568003738072278,-1.6631521231908835,59.17164928206695,15.202051731390817,0.32328577877549436,9,-0.19394874572753906,-0.7874336242675781,-2.309931755065918,-3.3359203338623047,-0.729248046875,3,-0.0032277419304105326,2.280044058062232,52.746315002441406,1.1724047306176084,52.91698837280274,-1.0287741789418574,53.25058364868164,-0.0032277419304105326
9198,2016-09-02,53.165245056152344,53.50659561157226,52.8626823425293,53.14972686767578,1387093.0,0.005428409481865293,-1.1842108668365852,0.11112628732210252,52.27721731103834,50.498615039050065,-0.5204934854734233,-0.52822906997514,-1.8741335969933317,-2.2484505969740667,3.956351905754811,0.6439132690429616,0.13119870868501948,0.5135768890380845,-0.15302030056975724,1.1801740786459263,0.18027829423416364,0.8468754838420054,-1.8622586676577768,75.69057321380099,33.8185719597888,0.33329859480392104,9,-0.3607444763183594,-0.8727703094482422,-2.668736457824707,-3.622964859008789,-2.9092330932617116,4,-0.011527845045006369,5.687441417354292,52.87820053100586,2.280044058062232,52.746315002441406,1.1724047306176084,52.91698837280274,-0.011527845045006369
9199,2016-09-06,51.84639358520508,53.1109390258789,51.66020202636719,53.1109390258789,2724430.0,-0.024806647078449706,1.294479823103368,-81.48795476892776,45.20549675292143,49.42122785517929,0.8405341240303912,0.7728101162551297,-0.46769107311730096,-0.9000167828100274,4.486174570555275,1.5050430297851562,0.09833927104921258,-0.7688121795654297,-1.526477304206601,-0.01114705492425827,-1.147644741886019,-0.3899796172448404,-0.41119064332585253,10.084066600416136,-35.45393394029384,0.37883256232058715,9,0.7370052337646484,0.44608116149902344,-1.3498849868774414,-2.3041133880615234,-0.7059745788574219,1,0.002394118968413572,-1.1842108668365852,53.165245056152344,5.687441417354292,52.87820053100586,2.280044058062232,52.746315002441406,0.002394118968413572
9200,2016-09-07,52.05585861206055,52.12567901611328,51.43522262573242,51.54383087158203,1584697.0,0.004040107949094596,1.119041625934403,-0.4049105109308515,48.662218220539316,49.5150106710263,0.5978614923165964,0.5255222717442933,-0.49303817987555476,-1.0794959445204455,5.120070683309807,0.6904563903808594,0.05705079478902064,-0.5182300567626967,-1.3045149621123073,0.26805484858691386,-0.9113725094375056,-0.12508760408788788,1.4507369995117116,29.962541298494756,-18.249478446326883,0.39314245267480535,9,0.4150505065917969,0.2754058837890625,-1.5593500137329102,-2.513578414916992,-1.3266105651855469,2,0.006855422976666636,1.294479823103368,51.84639358520508,-1.1842108668365852,53.165245056152344,5.687441417354292,52.87820053100586,0.006855422976666636
9201,2016-09-08,52.29635238647461,52.435997009277344,51.79984664916992,51.99379348754883,2169258.0,0.004619917542928453,1.1866542536452322,0.5909033339541814,51.11465541675874,50.23946059071108,0.3803374295548849,0.2740266329608545,-0.5710846702772727,-1.289911367020153,5.465769056556697,0.6361503601074219,0.043555291540386065,-0.26183242797851847,-1.0574930517585983,0.5338281958015614,-0.6596627398685584,0.13599788391152146,1.168815765380856,41.57289713774283,-9.801654018519045,0.39783031189004037,9,0.17455673217773438,0.17067718505859375,-1.7998437881469727,-2.7540721893310547,-1.2567863464355469,3,0.020323396557414997,1.119041625934403,52.05585861206055,1.294479823103368,51.84639358520508,-1.1842108668365852,53.165245056152344,0.020323396557414997
9202,2016-09-09,48.952674865722656,51.45849609375,48.91388702392578,51.41970443725586,7157430.0,-0.06393710781283335,-1.000002998262507,-8.153882038479965,29.17465151758961,48.07757911137708,3.5242301022846476,3.475739725663445,2.8612703062555056,2.064954326574018,6.540129058309775,3.382465362548828,-0.07930238187446292,-3.4022516250610337,-5.177475799549981,-1.6270274505720863,-4.289863712305511,-2.5146395378165565,4.471894375610347,0.8445526437537753,-50.94140408633978,0.8876120872444749,9,2.257566452026367,2.257566452026367,1.5903816223144531,0.5896053314208984,1.6834754943847656,4,0.06893821619073215,1.1866542536452322,52.29635238647461,1.119041625934403,52.05585861206055,1.294479823103368,51.84639358520508,0.06893821619073215
9203,2016-09-12,50.66718292236328,50.75252151489258,48.40961837768555,48.58805465698242,4934808.0,0.03502378698086517,1.0827606553707951,-0.8427658465758593,42.338712715457156,46.728810857348165,1.7057233986652705,1.683167617400585,1.2111723191477637,0.3749384766489072,7.789107170107953,2.3429031372070312,-0.11294229297959646,-1.5833990097045927,-3.4995713420164165,0.33277332260723114,-2.541485175860508,-0.6253128435486772,2.5769590302734358,48.019795151502436,-7.385054235134788,0.958086166155912,9,0.290924072265625,0.290924072265625,0.2172231674194336,-1.0977497100830078,-0.2715263366699219,0,0.029245153890597786,-1.000002998262507,48.952674865722656,1.1866542536452322,52.29635238647461,1.119041625934403,52.05585861206055,0.029245153890597786
9204,2016-09-13,49.48021697998047,50.248252868652344,49.3716049194336,50.05430603027344,2372791.0,-0.02342672068825269,-1.2156789016477432,-0.2761200739040532,34.49056334897293,44.607988643263454,2.572102779517458,2.7341392289153674,2.4418303857528727,1.580858020102525,9.306499111960095,1.2955780029296804,-0.18216024461674607,-2.5950351715087905,-4.840907580990645,-0.3491627620269355,-3.7179713762497144,-1.4720989667678666,3.4738535581591776,26.58961563859853,-24.45084025620985,1.1229362047409268,9,1.4778900146484375,1.4778900146484375,1.6524429321289062,0.08921623229980469,1.2800636291503906,1,0.015678892095886576,1.0827606553707951,50.66718292236328,-1.000002998262507,48.952674865722656,1.1866542536452322,52.29635238647461,0.015678892095886576
9205,2016-09-14,49.44142532348633,49.74398803710938,49.11559295654297,49.49573135375977,2475396.0,-0.0007839831524958374,1.2816737537570482,0.09459513336081081,35.26233877001569,43.348029563954235,2.308838416382862,2.68706976873149,2.5480235449131,1.6272977256840662,10.409165035617486,0.6283950805664134,-0.27618280737359413,-2.491856193542482,-5.0237742794810885,0.040061892396124676,-3.7578152365117816,-1.2258971505731822,3.239978085026074,25.626177769398318,-24.329668257886446,1.265959042969302,9,1.5166816711425781,1.5166816711425781,1.8076047897338867,0.1280078887939453,1.6136550903320312,2,0.034363768272154704,-1.2156789016477432,49.48021697998047,1.0827606553707951,50.66718292236328,-1.000002998262507,48.952674865722656,0.034363768272154704
9206,2016-09-15,49.51900863647461,49.64313507080078,49.10007858276367,49.30954360961914,3709226.0,0.0015691965286330767,1.3728872887288728,-3.8571227872992986,34.55539552892844,41.4534721758024,1.9280764549906593,2.529605480618393,2.5156230661510364,1.5629699727181574,11.287859918425461,0.5430564880371094,-0.4734463838925578,-2.281224060058591,-5.02901570192266,0.46656758180547797,-3.6551198809906253,-0.9073282391265565,2.906087670188178,36.386840080325804,-10.419597131433683,1.3738958209320342,9,1.4390983581542969,1.4390983581542969,1.9317283630371094,0.05042457580566406,1.497283935546882,3,0.024439895783958665,1.2816737537570482,49.44142532348633,-1.2156789016477432,49.48021697998047,1.0827606553707951,50.66718292236328,0.024439895783958665
9207,2016-09-16,49.11559295654297,49.24747848510742,48.85182189941406,49.20869064331055,3173776.0,-0.008146683284658729,3.6364184975749314,-0.4444545620105627,33.58604978353763,39.37667578385788,1.9463135205579576,2.8364910597472885,2.948960843594996,1.9605833173555283,12.263481656551397,0.6671867370605469,-0.6740785831028049,-2.5310323715209933,-5.520467407265535,0.4584026642235486,-4.025749889393268,-1.0363148536487188,3.068574674381182,30.13246974004279,-15.552310001724297,1.4947175178722718,9,1.6446857452392578,1.8425140380859375,2.4127235412597656,0.4538402557373047,1.9239730834960938,4,0.03917234767375022,1.3728872887288728,49.51900863647461,1.2816737537570482,49.44142532348633,-1.2156789016477432,49.48021697998047,0.03917234767375022
9208,2016-09-19,49.66640853881836,50.10861206054688,49.39487838745117,49.534523010253906,2165391.0,0.011214678457872829,-2.471680258287212,-1.4166359352591682,32.09303229760822,37.91973528882308,0.9465323617554873,2.188939158982471,2.40457264075809,1.3988100062878033,13.055316170841142,0.9930191040039134,-0.8347902757470678,-1.8475557327270522,-4.944779388548497,1.2496679230943926,-3.396167560637771,-0.2989439048163334,2.2912861369114736,58.33346992072468,17.10112119973195,1.5486118279107208,9,0.7563991546630859,1.2916984558105469,2.1625280380249023,-0.09697532653808594,0.44995880126953125,0,0.01952510458917378,3.6364184975749314,49.11559295654297,1.3728872887288728,49.51900863647461,1.2816737537570482,49.44142532348633,0.01952510458917378
9209,2016-09-20,49.69744110107422,50.3801383972168,49.6198616027832,50.16291809082031,2272507.0,0.0006248199370326724,-1.4499926242808674,-3.529401556127614,33.41329420583051,36.22541039829988,0.6466122538204928,2.071654537879226,2.376959150627684,1.3659315976825752,13.678788355217353,0.7602767944335938,-1.0516054835733115,-1.6943355560302749,-4.878953754309578,1.4902826422490278,-3.2866446551699227,-0.10202645689062706,2.04736899677296,55.33011014903691,15.729909442681574,1.5923090991396507,9,0.7253665924072266,1.2606658935546875,2.226530075073242,-0.1280078887939453,1.7610549926757812,1,0.014049324656356443,-2.471680258287212,49.66640853881836,3.6364184975749314,49.11559295654297,1.3728872887288728,49.51900863647461,0.014049324656356443
9210,2016-09-21,50.8301010131836,50.86889266967773,49.80604934692383,49.96896743774414,2336828.0,0.02279111131307121,1.2644597873040964,-1.8500024585730594,41.018188060107185,35.10358069200526,-0.7579087096943624,0.8371048827083385,1.2344398177431941,0.2353921854843506,14.738022374540238,1.1714515686035085,-1.2916105320876028,-0.46974391937255433,-3.604921035806818,2.6654331970617093,-2.037332477589686,1.0978446388445775,0.7145975814538801,98.0768321535364,56.78493726481925,1.567588558217133,9,-0.8960437774658274,0.1280059814453054,1.161752700805657,-1.2606678009033274,1.1792106628417898,2,-0.001373603488110997,-1.4499926242808674,49.69744110107422,-2.471680258287212,49.66640853881836,3.6364184975749314,49.11559295654297,-0.001373603488110997
9211,2016-09-22,51.24127197265625,51.66020202636719,50.94646835327149,51.31885147094727,2956966.0,0.00808912339886958,-1.1395319584446122,-0.09008997036427452,42.523034075342046,36.586734309533306,-1.4913089715701346,0.3523480307236184,0.8034781407588838,-0.17867814759465972,15.516144384263919,0.8301010131835866,-1.4044057170607758,-0.00038833618164346717,-3.092101419855034,3.091324747491747,-1.546244878018335,1.5454682056550482,-2.831653594970703,85.08285791904375,44.15024500081378,1.545856541836694,9,-1.2063617706298828,-0.28316497802734375,0.9619855880737305,-1.6718387603759766,0.6982154846191406,3,-0.0036336248432171647,1.2644597873040964,50.8301010131836,-1.4499926242808674,49.69744110107422,-2.471680258287212,49.66640853881836,-0.0036336248432171647
9212,2016-09-23,50.15515899658203,50.87664794921875,50.100852966308594,50.87664794921875,2898317.0,-0.02119605806533842,1.150538771453044,9.29999508285306,37.18626421879141,36.014240032126,-0.24215036063845474,1.3139730185595369,1.84451675826746,0.8999244899028795,16.713680706140146,1.1404190063476562,-1.5946646038492105,-0.9647014617919893,-4.024334012989172,2.0949310894051933,-2.4945177373905807,0.565114813806602,-1.6805289459228518,33.56167728398679,-2.8514226728426024,1.529816275598591,9,0.10085296630859375,0.802947998046875,1.9511241912841797,-0.5857257843017578,2.0480995178222656,4,0.01716939179672705,-1.1395319584446122,51.24127197265625,1.2644597873040964,50.8301010131836,-1.4499926242808674,49.69744110107422,0.01716939179672705
9213,2016-09-26,50.729248046875,50.91543960571289,49.95345306396485,50.00775909423828,3063695.0,0.011446261197817886,-1.3177577824141105,-1.0,44.92242671013725,37.17333596114426,-0.9012898812868002,0.6349622224683813,1.2328456922196835,0.33583250381934704,18.043912575205468,0.9619865417480398,-1.8255350739479255,-0.30333538055420206,-3.299150739591063,2.692479978482659,-1.801243060072629,1.194572298964225,-2.1909065567016626,54.372615043478426,14.024757671962362,1.49790767951843,9,-0.473236083984375,0.22885894775390625,1.377035140991211,-1.1598148345947266,1.497283935546882,0,0.006117141592111075,1.150538771453044,50.15515899658203,-1.1395319584446122,51.24127197265625,1.2644597873040964,50.8301010131836,0.006117141592111075
9214,2016-09-27,51.7377815246582,51.80760192871094,50.30255889892578,50.56632995605469,3882984.0,0.019880710174361216,1.2958611559667728,1.6236583586240443,48.65219865126113,38.661098170171535,-1.7387599823857371,-0.51934472676853,0.21793261410458342,-0.6567378446112144,18.646603716250386,1.5050430297851562,-1.5676516882969125,0.7808382034301786,-2.051091463120713,3.61276786998107,-0.6351266298452671,2.1968030367056244,-3.1370028237609873,96.51168774240273,52.58435429621461,1.4159648332754466,9,-1.4080696105957031,-0.7796745300292969,0.3685016632080078,-2.1683483123779297,0.46547698974609375,1,-0.031339074401509626,-1.3177577824141105,50.729248046875,1.150538771453044,50.15515899658203,-1.1395319584446122,51.24127197265625,-0.031339074401509626
9215,2016-09-28,52.35841751098633,52.44375610351562,51.7532958984375,51.7532958984375,2983262.0,0.011995798196958507,-1.2820543532392958,0.5165570893128703,50.25478309455444,40.4054745663522,-2.125640436011409,-1.2479564283654412,-0.4015023875730819,-1.266063016157048,19.105404884644194,0.7059745788574148,-1.5283313575888258,1.4294027328491197,-1.3312579433146254,4.190063409012865,0.049072394767243566,2.809733070930996,-3.6293658809765645,96.57316434289523,50.18556822097533,1.3803303380818734,9,-1.7106285095214844,-1.4003105163574219,-0.2521343231201172,-2.7889842987060547,-0.3878974914550781,2,-0.01718771231096694,1.2958611559667728,51.7377815246582,-1.3177577824141105,50.729248046875,1.150538771453044,50.15515899658203,-0.01718771231096694
9216,2016-09-29,52.05585861206055,52.9325065612793,51.9239730834961,52.17222595214844,3073878.0,-0.0057786104567101315,-4.306138423096768,-0.19230405537449016,66.97793255502252,44.11568376318385,-1.5928961659642198,-1.0538062003222421,-0.11173778424977598,-0.950369388212934,20.029174641415924,1.008533477783196,-1.2905753089781484,1.1613666534423857,-1.5197283868565634,3.8424616937413347,-0.17918086670709243,2.5019141735918637,-3.1039247136404313,70.57293700804536,17.66335706693006,1.3405475201494748,9,-0.8921661376953125,-1.0977516174316406,0.05042457580566406,-2.4864253997802734,1.280059814453125,3,-0.0008941728611574495,-1.2820543532392958,52.35841751098633,1.2958611559667728,51.7377815246582,-1.3177577824141105,50.729248046875,-0.0008941728611574495
9217,2016-09-30,52.70752334594727,52.92474746704102,52.17998504638672,52.2187728881836,2748921.0,0.012518566617893523,-1.6301537798314276,-4.200065563022456,62.63207441559924,47.50891066518285,-1.8790672425380777,-1.8118054633819085,-0.7558829203955,-1.5984787147270865,20.9849265877417,0.8688888549804759,-1.0275575869169344,1.8215652465820398,-0.8339082268309568,4.477038719995036,0.4938285098755415,3.149301983288538,-3.437143634498426,92.44782896531258,37.311990476620714,1.327736736706497,9,-1.4313392639160227,-1.7494163513183665,-0.6186952590942454,-3.1380901336669993,2.1567115783691335,4,-0.01457165580767017,-4.306138423096768,52.05585861206055,-1.2820543532392958,52.35841751098633,1.2958611559667728,51.7377815246582,-0.01457165580767017
9218,2016-10-03,52.55236434936523,52.963539123535156,52.35841751098633,52.38945007324219,1751493.0,-0.0029437732363870595,-4.379351272529969,0.3333281300000635,71.80614545318657,51.77478302600019,-1.4209080687210687,-1.797051971327413,-0.6126093986344117,-1.4356755640223327,21.85864459028004,0.6051216125488281,-0.7444196204768332,1.6970502853393512,-0.8599953626743257,4.254095933353028,0.4185274613325163,2.975573109346186,-2.989014489929943,84.54799587132264,24.73542906398012,1.2785228240068371,10,-1.167570114135735,-1.594257354736321,-0.4635362625121999,-2.982931137084954,3.2040367126464915,0,-0.0066430091068804265,-1.6301537798314276,52.70752334594727,-4.306138423096768,52.05585861206055,-1.2820543532392958,52.35841751098633,-0.0066430091068804265
9219,2016-10-04,51.97052001953125,52.76958847045898,51.90069961547852,52.62218856811523,2191687.0,-0.011071706040967189,-1.1960788094698667,-4.000070246095619,66.66668342585238,54.62461584441633,-0.5394477166701179,-1.2705746207437016,-0.05315810535128662,-0.84924515118297,22.13788847733364,0.8688888549804545,-0.40132370615239665,1.108999633789061,-1.4587545336511383,3.6767538012292604,-0.1748774499310386,2.3928767175091608,-2.0671512336859763,17.948798769455774,-44.28013289231676,1.2838770837200986,10,-0.51202392578125,-1.0124130249023438,0.07563972473144531,-2.4010868072509766,5.6400299072265625,1,0.004926099696412889,-4.379351272529969,52.55236434936523,-1.6301537798314276,52.70752334594727,-4.306138423096768,52.05585861206055,0.004926099696412889
9220,2016-10-05,52.41272354125977,52.60667037963867,52.04034042358398,52.32738494873047,2056986.0,0.008508737675942735,1.3934545161420637,-0.13095398376174175,68.19512391690836,57.477070271257034,-0.8197534210186888,-1.7757136716752697,-0.5208310582798177,-1.280156858093136,22.216070424337286,0.6361503601074219,-0.046954483453468754,1.5333599090576229,-1.0739935286314832,4.140713346746729,0.22968319021307337,2.8370366279021724,-2.203337721645511,48.17509340779669,-16.607106625081904,1.3036767188445526,10,-0.9542274475097727,-1.4546165466308665,-0.22886085510254617,-2.7812271118164134,6.33049011230468,2,-0.003996453775018671,-1.1960788094698667,51.97052001953125,-4.379351272529969,52.55236434936523,-1.6301537798314276,52.70752334594727,-0.003996453775018671
9221,2016-10-06,53.35919189453125,53.39022445678711,52.45151138305664,52.45151138305664,1872917.0,0.018057988391433355,-1.068377720714625,10.636225470474283,74.9771880192195,61.67606180463793,-1.60274689539051,-2.781060538701283,-1.418520316310257,-2.218881657756299,22.93595108152717,0.9775009155273366,0.3350070537789591,2.4266862869262695,-0.34068360057972313,5.194056174432262,1.0430013431732732,3.810371230679266,-2.874390744524902,97.91661331216226,27.56376246444377,1.3836849437529966,10,-1.6873531341552734,-2.4010848999023438,-1.1733894348144531,-3.7276954650878906,5.469356536865227,3,-0.026024979496406586,1.3934545161420637,52.41272354125977,-1.1960788094698667,51.97052001953125,-4.379351272529969,52.55236434936523,-0.026024979496406586
9222,2016-10-07,52.32738494873047,53.28161239624024,52.2187728881836,53.28161239624024,2484805.0,-0.01933700472526334,1.2276439664993972,-1.0512811891923775,64.82282747603153,63.887217445292855,-0.25748275889021954,-1.563633988471942,-0.3699266821035252,-1.176581387606447,21.455551870338837,1.1404190063476491,0.5505882951069339,1.2261438369750977,-1.4427262827329486,3.895013956683144,-0.10829122287892545,2.5605788968291208,-1.4939330019104275,28.645734627499852,-41.44180417145904,1.3344350598540224,10,-0.48099327087402344,-1.3692779541015625,-0.14158248901367188,-2.6958885192871094,5.91156005859375,4,0.019273531034874836,-1.068377720714625,53.35919189453125,1.3934545161420637,52.41272354125977,-1.1960788094698667,51.97052001953125,0.019273531034874836
9223,2016-10-10,52.14895248413086,52.7618293762207,51.9239730834961,52.59115600585938,1071030.0,-0.003409925123803448,1.138615307468714,0.46341521917288375,63.435382327275654,65.52979340929447,0.16037863085553994,-1.3370504859375458,-0.17143282128606074,-0.983260079050396,19.520219171251377,0.8378562927246023,0.7277016559489624,0.9736228942871108,-1.7265966759935623,3.673842464567784,-0.3764868908532293,2.323732679427451,-1.0086878361147669,16.666581299459228,-53.003796233962404,1.350109785140338,10,0.4228076934814453,-1.1908454895019531,0.2385568618774414,-2.5174560546875,6.749420166015618,0,0.05206782324173842,1.2276439664993972,52.32738494873047,-1.068377720714625,53.35919189453125,1.3934545161420637,52.41272354125977,0.05206782324173842
9224,2016-10-11,50.25601196289063,51.73002243041992,50.100852966308594,51.41194534301758,4774456.0,-0.036298725689960065,-1.2222239566666406,2.6140302447355808,47.095755504196944,65.17879034369919,2.035031239477256,0.6503336175453285,1.7172354456495569,0.928453873877821,17.879239603239107,2.0480995178222656,1.0419472769766926,-0.9581073760986243,-3.576856673921853,1.6606419217246042,-2.2674820250102385,0.35126727281299,3.1342124938964773,4.716980038015313,-58.82544661847481,1.3093746489116147,10,1.4895267486572195,0.643909454345696,2.292475700378411,-0.5779666900634837,8.107059478759759,1,0.10944738518413688,1.138615307468714,52.14895248413086,1.2276439664993972,52.32738494873047,-1.068377720714625,53.35919189453125,0.10944738518413688
9225,2016-10-12,51.140419006347656,51.34988403320313,50.2637710571289,50.31031799316406,2534303.0,0.017598034720902156,-1.352944093219283,-0.7181218463406871,49.513110186859016,63.23825452501434,1.0724626169799052,-0.10568114219265112,0.8402456498030944,0.06580008134544357,16.009595730458926,1.0938720703125,1.2353549243625181,-0.1586500167846694,-2.6420024259176955,2.3247023923483567,-1.400326221351179,1.0830261877818401,2.1840180206298854,31.603789448781093,-28.007120723001712,1.241676204566513,10,0.6051197052001953,-0.24049758911132812,1.2975177764892578,-1.4623737335205078,6.795967102050781,2,0.12651697123574746,-1.2222239566666406,50.25601196289063,1.138615307468714,52.14895248413086,1.2276439664993972,52.32738494873047,0.12651697123574746
9226,2016-10-13,50.729248046875,50.89216232299805,50.31031799316406,50.729248046875,2787205.0,-0.008040038925406945,2.571475402158897,0.0,52.964749398752424,62.16410730092025,1.425579139928999,0.42246684989471106,1.2284486363178146,0.49184702273721825,14.030242982504266,0.8301010131835938,1.3024403207950286,-0.6303329467773438,-2.9867925184344273,1.7261266248797398,-1.8085627326058855,0.547896839051198,2.530717298889165,19.756133540093284,-41.36735445792334,1.1782297858285413,10,1.0162906646728516,0.17067337036132812,1.6718387603759766,-1.0512027740478516,7.036460876464844,3,0.15797524929374784,-1.352944093219283,51.140419006347656,-1.2222239566666406,50.25601196289063,1.138615307468714,52.14895248413086,0.15797524929374784
9227,2016-10-14,51.03956604003906,51.505043029785156,50.88440704345703,50.977500915527344,1793515.0,0.006117141592111075,-4.000030732351947,100.0,51.647447659088414,59.9242519904649,0.9541151922690787,0.27792808007080794,0.8870404732004431,0.18634489644536245,11.576936373681681,0.7757949829101562,1.3060321542731543,-0.41621360778808736,-2.5317265740548436,1.6992993584786689,-1.473970090921462,0.6415428753452872,2.1572170581359913,35.277015994346,-25.597445551182105,1.0577564831333766,10,0.7059726715087891,-0.13964462280273438,1.429403305053711,-1.361520767211914,7.230411529541016,4,0.15260675189219253,2.571475402158897,50.729248046875,-1.352944093219283,51.140419006347656,-1.2222239566666406,50.25601196289063,0.15260675189219253
9228,2016-10-17,50.63615036010742,51.31109237670898,50.48875045776367,51.12490463256836,2280628.0,-0.007903979426768126,-1.0990048879281624,-7.874861708666257,43.749983768215316,57.377952028505234,1.1813639981706956,0.7986675075747698,1.240031660601801,0.5831129271364262,10.211509884500755,0.8223419189453054,1.1270997587771916,-0.8681163787841797,-2.8512584905344767,1.1150257329661173,-1.8596874346593282,0.1234546770909688,2.498714135430305,32.857072612198735,-22.538365494301587,0.9915710558751502,10,1.1093883514404297,0.26377105712890625,0.5740909576416016,-0.8650093078613281,8.02947998046875,0,0.15014558952740797,-4.000030732351947,51.03956604003906,2.571475402158897,50.729248046875,-1.352944093219283,51.140419006347656,0.15014558952740797
9229,2016-10-18,50.39565658569336,51.23351287841797,50.3801383972168,51.12490463256836,1729838.0,-0.004749448224316999,-1.244882190021274,1.4920545721332459,38.362457760909784,54.0632113445054,1.313051937367156,1.1532811835122345,1.4407724763454013,0.8156169951075896,9.126049262801189,0.8533744812011719,0.9458012228525163,-1.1435209274292006,-3.014128617109904,0.7270867622515027,-2.078824772269556,-0.20821708258884541,2.678527679259787,10.625030732163564,-37.92744884362834,0.9353038448403527,10,1.3498821258544922,0.7253665924072266,0.5624504089355469,-0.1435222625732422,8.238945007324219,1,0.16871922384809102,-1.0990048879281624,50.63615036010742,-4.000030732351947,51.03956604003906,2.571475402158897,50.729248046875,0.16871922384809102
9230,2016-10-19,50.76028060913086,51.05508041381836,50.11636734008789,50.45771789550781,2008262.0,0.007235227163227664,1.1043548904329237,-0.41489684466019416,42.37442184202254,50.44068176926128,0.7703938453982033,0.825481034528039,1.0300589674431464,0.4425649762837338,8.619018428765585,0.9387130737304688,0.704092334213783,-0.7754058837890625,-2.651836959900301,1.1010251923221759,-1.7136214218446781,0.16280965426655314,2.2544370298493988,46.36887315160988,0.5769722299509752,0.9382155380556176,10,0.9309520721435547,0.36074256896972656,0.19782638549804688,-0.011638641357421875,8.293251037597663,2,0.14977834521962685,-1.244882190021274,50.39565658569336,-1.0990048879281624,50.63615036010742,-4.000030732351947,51.03956604003906,0.14977834521962685
9231,2016-10-20,51.05508041381836,51.505043029785156,50.56632995605469,50.62063598632813,2939693.0,0.005807686662679057,-2.4571470718395045,1.4358822416944859,39.84746994164103,47.6656420432179,0.12782678550431825,0.5439032170281592,0.7001484419576798,0.13687807893265358,8.734833339140316,0.9387130737304688,0.5325617414205297,-0.4712965011596708,-2.3557083708688538,1.4131153685495121,-1.4135024360142623,0.47090943369492066,1.9013599317084626,67.5977177893213,26.562910650684636,0.9422059348545897,10,0.37626075744628906,0.06594276428222656,-0.09697341918945312,-0.09697341918945312,6.920093536376953,3,0.13478199698844495,1.1043548904329237,50.76028060913086,-1.244882190021274,50.39565658569336,-1.0990048879281624,50.63615036010742,0.13478199698844495
9232,2016-10-21,51.01629257202149,51.1792106628418,50.24049758911133,50.51202392578125,1653787.0,-0.0007597254079805271,1.26167356748634,1.1607207143923717,40.42553798569942,45.108992671931645,-0.043496009220589826,0.6856673820235883,0.6896457779606564,0.1682827506059965,8.291488980917721,0.9387130737304688,0.2905431944360046,-0.5531410217285071,-2.342593061072904,1.2363110176158898,-1.4478670414007055,0.34158499794369135,1.8830360259209655,64.80456442135791,28.06460910314226,0.8947260196722001,10,-0.10085487365723367,0.10473060607909446,-0.05818557739258523,-0.05818557739258523,7.214893341064446,4,0.13229923248126996,-2.4571470718395045,51.05508041381836,1.1043548904329237,50.76028060913086,-1.244882190021274,50.39565658569336,0.13229923248126996
9233,2016-10-24,51.03956604003906,52.04034042358398,50.80682754516602,51.39643096923828,2925772.0,0.0004561967725253968,-2.0000000000000173,-0.7076881179505313,43.762989299832626,44.738685315891175,-0.26897021729811854,0.7239515418003464,0.6248392879780553,0.13681937868284422,7.397237175365093,1.2335128784179545,-0.12979169095985554,-0.5453834533691406,-2.3093616942985875,1.2185947875603063,-1.427372573833864,0.3366056670955828,1.8037930452707158,47.98397170263997,8.500772296741467,0.8819891204647239,10,0.038787841796875,0.3529853820800781,-0.1803731918334961,-0.08145904541015625,6.7882080078125,0,0.1416628723659008,1.26167356748634,51.01629257202149,-2.4571470718395045,51.05508041381836,1.1043548904329237,50.76028060913086,0.1416628723659008
9234,2016-10-25,50.11636734008789,50.89992141723633,49.83708190917969,50.89992141723633,3996158.0,-0.018087902613179496,1.7128682985725692,2.195660074826296,35.54685024019105,43.18687865515028,0.7066483823810543,1.6015626444371804,1.487417990236068,1.0559148499747053,7.627343580189802,1.202484130859375,-0.42449816018211095,-1.3875114440917997,-3.2671596797786506,0.4921367915950512,-2.3273355619352216,-0.4476873262483778,2.6721416228418633,12.676017320814278,-24.64575672246072,0.9398241178434253,10,0.8223438262939453,1.3886756896972656,0.5740900039672852,0.8417396545410156,7.750194549560547,1,0.17058824201030554,-2.0000000000000173,51.03956604003906,1.26167356748634,51.01629257202149,-2.4571470718395045,51.05508041381836,0.17058824201030554
9235,2016-10-26,51.45849609375,51.869667053222656,49.5500373840332,51.33436965942383,5758350.0,0.026780248148363883,3.9016528892310296,-0.15841463652119725,38.604665204178126,41.59131374464203,-0.6544373236666203,0.1987470749094129,0.12177419199699102,-0.2837930992935469,8.05756404891073,2.319629669189453,-0.6809460243692698,-0.00038661956786967266,-1.8364836415566685,1.8357104024209292,-0.9184351305622656,0.9176618914265262,1.2119557870297513,76.63560134677681,45.038026674424216,0.9180485109943978,10,-0.6633071899414062,0.01163482666015625,-0.7680387496948242,-0.5003890991210938,6.338245391845703,2,0.13945424067959045,1.7128682985725692,50.11636734008789,-2.0000000000000173,51.03956604003906,1.26167356748634,51.01629257202149,0.13945424067959045
9236,2016-10-27,52.00931167602539,52.24204635620117,51.22575759887695,51.8231201171875,4728954.0,0.010704074624953819,2.119072288662932,1.5000153661759734,47.976325869273865,41.183411323551525,-1.1226380169305656,-0.37495881928551,-0.44338944897381793,-0.8282170521907872,8.121690326098783,1.0162887573242188,-0.5990042173826424,0.5527563095092773,-1.280270051497169,2.3857826705157237,-0.3637568709939458,1.4692694900125005,0.4739153349495666,91.35460978837853,56.9305699922195,0.9165131805032227,10,-1.1132698059082031,-0.5391807556152344,-1.5632295608520508,-1.0512046813964844,6.089988708496101,3,0.13544151506143254,3.9016528892310296,51.45849609375,1.7128682985725692,50.11636734008789,-2.0000000000000173,51.03956604003906,0.13544151506143254
9237,2016-10-28,51.93948745727539,52.746315002441406,51.60589599609375,52.0325813293457,3218762.0,-0.001342533029180415,-2.0000100350222274,-0.49998975598762524,48.648647318361064,41.727707273567724,-1.0188817413239661,-0.3853829265536888,-0.3892704924200743,-0.7523423394045352,8.334472751590509,1.1404190063476562,-0.6090382601149855,0.5213338851928739,-1.231783059481458,2.274450829867206,-0.35522458714429206,1.39789235753004,-2.3894500732421875,74.75727575979997,36.51370068349625,0.8765584723371642,10,-0.7913112640380859,-0.4693565368652344,-1.442978858947754,-0.9813804626464844,6.9511260986328125,4,0.11620612347945825,2.119072288662932,52.00931167602539,3.9016528892310296,51.45849609375,1.7128682985725692,50.11636734008789,0.11620612347945825
9238,2016-10-31,52.2032585144043,52.746315002441406,51.95500564575195,52.25756454467773,2939307.0,0.005078430112462673,-1.8732478253642861,0.5833469922962685,65.90620288908514,44.78812339892054,-1.1588463762227548,-0.7132160805514616,-0.6702574157424692,-1.0066096062317342,8.524931015225585,0.8068275451660156,-0.6214091741394938,0.8025602340698228,-0.9094777814973369,2.5145982496369825,-0.05345877371375707,1.6585792418534027,-2.5892955780029325,83.00972090442006,38.85120047006886,0.8560190077835782,10,-1.0550823211669922,-0.7331275939941406,-1.5961990356445312,-1.2451515197753906,8.308765411376953,0,0.11547032829413073,-2.0000100350222274,51.93948745727539,2.119072288662932,52.00931167602539,3.9016528892310296,51.45849609375,0.11547032829413073
9239,2016-11-01,52.22653198242188,52.75407409667969,51.84639358520508,52.35841751098633,3616290.0,0.0004458240477682729,-1.0347878140032067,2.4285613936500887,60.324473292961606,46.78257356013599,-1.000289346978171,-0.7550375345804241,-0.7050788493953135,-1.0052827848660044,9.132821144227805,0.9076805114746094,-0.6370469972570518,0.8130331039428782,-0.920635332446686,2.5467015403324424,-0.053801114251903925,1.6798673221376603,-2.5499220046997166,83.53507897785404,36.22746681359811,0.8668342181947828,11,-1.0744762420654368,-0.7564010620117259,-1.6194725036621165,-1.2684249877929759,8.867340087890618,1,0.10724897581395831,-1.8732478253642861,52.2032585144043,-2.0000100350222274,51.93948745727539,2.119072288662932,52.00931167602539,0.10724897581395831
9240,2016-11-02,52.2032585144043,52.42048263549805,51.85415267944336,52.24980545043945,3204196.0,-0.0004456253772587848,1.9199693173101509,0.3529343707517617,65.12737195272342,49.59145156136737,-0.8390377407539731,-0.7886982380490508,-0.7108687418359807,-0.9456506025297386,9.773562411160595,0.5663299560546875,-0.5294736069142232,0.8002328872680664,-0.9103968060128125,2.5108625805489453,-0.055081959372373035,1.6555477339085058,-2.4035499719238302,63.959324978347084,12.622735908760575,0.8553148466404386,11,-1.0512027740478516,-0.7331275939941406,-1.5593490600585938,-1.2451515197753906,8.657875061035156,2,0.10848562975587983,-1.0347878140032067,52.22653198242188,-1.8732478253642861,52.2032585144043,-2.0000100350222274,51.93948745727539,0.10848562975587983
9241,2016-11-03,51.97052001953125,52.49806213378906,51.83087539672852,52.30411148071289,2968954.0,-0.004458313551611526,-1.1772156625981365,7.166775938370759,59.70872704936555,51.734028123996936,-0.517174574236968,-0.7012850467681275,-0.5019938420713999,-0.6789002494815932,9.748618931506996,0.6671867370605398,-0.3435383084333594,0.6369279861450181,-0.8355385583179213,2.1093945306079576,-0.09930528608644806,1.3731612583764843,-2.052636854882813,31.756747777320026,-20.718530037793283,0.7362332722314681,11,-0.8184642791748047,-0.5003890991210938,-1.167572021484375,-1.0124130249023438,8.347557067871094,3,0.11210627609411783,1.9199693173101509,52.2032585144043,-1.0347878140032067,52.22653198242188,-1.8732478253642861,52.2032585144043,0.11210627609411783
9242,2016-11-04,53.33591842651367,53.81691360473633,52.00931167602539,52.00931167602539,4473990.0,0.026272556181259787,-1.72515110909185,-3.976740728881977,73.45013870057508,55.032600279634984,-1.6974346087185737,-2.0946462234475263,-1.8818842397987368,-2.0101773402327012,10.355279860963835,1.8463935852050781,-0.17788947055978355,1.951899719238284,0.2804944593063752,3.623304979170193,1.116197089272326,2.787602349204242,-3.304587624583988,75.78117196923706,19.964091828210528,0.8357026299659559,11,-1.6524429321289062,-1.6524429321289062,-2.2750186920166016,-2.3778114318847656,7.051979064941406,4,0.08930908285700223,-1.1772156625981365,51.97052001953125,1.9199693173101509,52.2032585144043,-1.0347878140032067,52.22653198242188,0.08930908285700223
9243,2016-11-07,54.864234924316406,54.91078567504883,53.987586975097656,54.134986877441406,4274324.0,0.02865454543373902,1.2452707654912003,0.5497092839355652,81.71803221161474,60.16273160979317,-2.9347924169246724,-3.5933430496037175,-3.403480909441555,-3.497988087284611,11.556863282792328,1.5748672485351562,0.042605031935707416,3.344452095031741,1.0767046790962382,5.612199510967244,2.2105783870639897,4.478325802999493,-4.605769154218322,98.4885679605638,35.42842467691089,1.1338737079677497,11,-2.6338233947753906,-2.6338233947753906,-3.747089385986328,-3.9061279296875,5.399536132812493,0,0.07338803935106486,-1.72515110909185,53.33591842651367,-1.1772156625981365,51.97052001953125,1.9199693173101509,52.2032585144043,0.07338803935106486
9244,2016-11-08,55.75640106201172,56.13653945922852,54.61598205566406,54.74786758422852,3877699.0,0.016261342911753518,-1.3902412698222444,1.3829772765316273,82.99177839813028,65.09463307578785,-3.2886183877693895,-4.271297064371218,-4.303431639657539,-4.351357798990655,11.920071077867123,1.5205574035644602,0.30325917058827656,3.9615987777709947,1.0864118140805914,6.836785741461398,2.5240052959257895,5.3991922596162,-5.125749699517577,91.1712016613743,24.92570314260081,1.437593481845202,11,-2.0752525329589844,-2.9131126403808594,-4.5849504470825195,-4.7982940673828125,4.158260345458984,1,0.08529285917289342,1.2452707654912003,54.864234924316406,-1.72515110909185,53.33591842651367,-1.1772156625981365,51.97052001953125,0.08529285917289342
9245,2016-11-09,57.61054992675781,57.95965957641602,55.3297119140625,55.52366256713867,5738628.0,0.03325445741528266,-1.1253917142324308,2.0692296345047634,85.89632559583266,69.30796637873884,-4.669358598856171,-5.919354941339691,-6.1332258083720035,-6.165816042503977,12.583015484750723,2.6299476623535227,0.598543834334194,5.492241096496585,1.6378273907212417,9.346654802271928,3.5650342436089133,7.4194479493842564,-6.429309754590236,94.30376989264434,27.063194009227885,1.927206852887672,11,-2.8277721405029297,-3.855701446533203,-6.402248382568359,-6.652442932128906,2.2342910766601562,2,0.06046326841148275,-1.3902412698222444,55.75640106201172,1.2452707654912003,54.864234924316406,-1.72515110909185,53.33591842651367,0.06046326841148275
9246,2016-11-10,58.74321365356445,58.88285446166992,57.99068832397461,58.05275344848633,4460713.0,0.01966069978930296,-1.1904654865598951,0.3308564795773811,87.78448899799278,73.65639323203125,-5.304154401037856,-6.767839438822605,-7.222368891960926,-7.244739026429734,13.398359895617066,1.2723045349121094,1.1177231149889977,6.224206542968751,1.4269026808054832,11.02151040513202,3.825554611887121,8.622858474050382,-6.7485631528870655,97.96843036465692,29.16310834925909,2.3986519310816337,11,-3.3863487243652344,-4.526767730712891,-7.534912109375,-7.785106658935547,0.9619827270507741,3,0.036053865462065904,-1.1253917142324308,57.61054992675781,-1.3902412698222444,55.75640106201172,1.2452707654912003,54.864234924316406,0.036053865462065904
9247,2016-11-11,58.82854843139648,58.87509536743164,58.30101013183594,58.31652450561523,3051965.0,0.0014526746584768713,-1.1142893269082725,0.7415690607734806,87.85818461083197,76.09550231222534,-4.815958348588474,-6.576926160020911,-7.266545842879481,-7.274795816547957,14.903376350938602,0.5740852355957031,1.5623583621890447,5.9200922012329045,0.4159264275254415,11.424257974940367,3.1680093143791765,8.672175088086632,-5.869549376180132,98.89064222900166,26.317563827729018,2.75208288685373,11,-3.4716835021972585,-4.612102508544915,-7.513575553894036,-7.870441436767571,1.132659912109382,4,0.025319826780069166,-1.1904654865598951,58.74321365356445,-1.1253917142324308,57.61054992675781,-1.3902412698222444,55.75640106201172,0.025319826780069166
9248,2016-11-14,58.23894500732422,59.30954360961914,58.04499435424805,59.03025436401367,5712977.0,-0.010022403064386842,-1.1447385021496297,-1.5454538681606866,90.8027972907043,79.48198275641897,-3.6656368091525096,-5.679739358613787,-6.651040968716217,-6.644301848268853,16.2133582774527,1.2645492553710938,1.8935718867559572,4.9503490447998075,-0.9303214579683612,10.831019547567976,2.010013793415723,7.890684296183892,-4.450606195204372,77.19005940397712,-2.8373366008171246,2.940335251384086,11,-2.6687355041503906,-3.809154510498047,-6.836695671081543,-7.2808380126953125,1.2878189086913991,0,0.036898891006020174,-1.1142893269082725,58.82854843139648,-1.1904654865598951,58.74321365356445,-1.1253917142324308,57.61054992675781,0.036898891006020174
9249,2016-11-15,58.89837265014648,58.91388702392578,57.882080078125,58.28549194335938,3832068.0,0.011322795128574592,2.204819990876615,-0.77451467192447,90.1255126481675,82.25955394480164,-3.6644983702517138,-5.975890779713346,-7.233853493171161,-7.216224902047884,17.438009581609272,1.0318069458007812,2.2786090773300884,5.184640884399407,-1.0350484570293048,11.404330225828119,2.0747962136850546,8.29448555511376,-4.226641070426744,89.6686344819123,8.831652815037529,3.109844670714356,11,-3.328163146972649,-4.468582153320305,-7.133439064025872,-7.940265655517571,0.380138397216804,1,0.02318227729470257,-1.1447385021496297,58.23894500732422,-1.1142893269082725,58.82854843139648,-1.1904654865598951,58.74321365356445,0.02318227729470257
9250,2016-11-16,58.36307144165039,58.78976058959961,57.9829330444336,58.2622184753418,2439819.0,-0.009088556854970342,-1.447068215475781,0.16455562263869475,84.32519744819695,84.99471732244957,-2.4177963059730274,-5.103460370971121,-6.6333304923563645,-6.549934616342938,18.508169073958484,0.9154396057128764,2.5373839034017607,4.269200134277341,-2.117544492537398,10.65594476109208,1.075827820869975,7.462572447684707,-2.9492899371467516,33.6955272701035,-43.91863815356683,3.1933723134073695,11,-2.703643798828125,-3.9332809448242188,-7.040341377258301,-7.404964447021484,1.2645454406738281,2,0.026585132130538147,2.204819990876615,58.89837265014648,-1.1447385021496297,58.23894500732422,-1.1142893269082725,58.82854843139648,0.026585132130538147
9251,2016-11-17,57.93638610839844,58.5259895324707,57.82001495361328,58.37083053588867,2856295.0,-0.007310878655153341,-1.116272820313438,-4.3077010363870185,81.1945208958808,85.85520423303909,-1.179940946730909,-4.35826241503959,-6.152789774892,-6.007409101478828,20.070060767207725,0.7059745788574219,2.8766411603371083,3.4984495162963896,-2.940215912713157,9.937114945305936,0.27911680179161635,6.717782230801163,-1.8992826670763208,7.812616045749876,-67.26456857898329,3.2193327145047745,11,-1.287820816040039,-3.5065956115722656,-6.613656044006348,-6.978279113769531,1.8153610229492188,3,0.0329405236192819,-1.447068215475781,58.36307144165039,2.204819990876615,58.89837265014648,-1.1447385021496297,58.23894500732422,0.0329405236192819
9252,2016-11-18,57.765708923339844,57.9674186706543,57.50969696044922,57.765708923339844,2389419.0,-0.002945941169669397,1.26920967528415,-0.0,79.2175930360098,85.57737765797187,-0.3518139378724925,-3.853584971551058,-5.821336895971491,-5.739660643640391,21.2949117408994,0.4577217102050781,3.232579638696052,2.9903015136718736,-3.4005908421264905,9.381193869470238,-0.20514466422730493,6.185747691571052,-1.2050150550902003,14.22409864799849,-57.3773452113131,3.1954461778991807,11,-0.8029460906982422,-3.335918426513672,-6.442978858947754,-6.8076019287109375,1.1249046325683594,4,0.033575065439762186,-1.116272820313438,57.93638610839844,-1.447068215475781,58.36307144165039,2.204819990876615,58.89837265014648,0.033575065439762186
9253,2016-11-21,58.26997756958008,58.440650939941406,57.78898239135742,58.06827163696289,2204319.0,0.008729550033038436,1.4000196687225164,100.0,80.21721640883777,85.26909299249493,-0.3600345868310626,-3.993125076332447,-6.210927531552784,-6.1657327552929075,23.573294708592744,0.6749420166015625,3.701448878137569,3.13304958343506,-3.1856480931827136,9.451747260052834,-0.026299254873826783,6.292398421743947,-1.2694677427113135,54.143710948111924,-15.289404292096982,3.1593488383088855,11,-0.9503498077392578,-3.8401870727539062,-6.947247505187988,-7.311870574951172,0.35686492919921875,0,0.029024050539684598,1.26920967528415,57.765708923339844,-1.116272820313438,57.93638610839844,-1.447068215475781,58.36307144165039,0.029024050539684598
9254,2016-11-22,58.66563034057617,58.77424240112305,58.35531234741211,58.48719787597656,2453998.0,0.006789993535241123,1.1176447902505808,0.8846168393978364,81.15181801932884,84.74192548399449,-0.3348254711497276,-3.9162360798762563,-6.44667504556908,-6.484182204562245,25.199174085219667,0.5042648315429688,4.017194119156677,3.1012392044067383,-2.937921294470648,9.140399703284125,0.08165895496804154,6.120819453845435,-1.29567510846735,90.30280634519507,19.343790271168757,3.0195802494386945,11,-0.2560100555419922,-4.23583984375,-7.342900276184082,-7.707523345947266,-0.44995880126953125,1,0.01467867251131949,1.4000196687225164,58.26997756958008,1.26920967528415,57.765708923339844,-1.116272820313438,57.93638610839844,0.01467867251131949
9255,2016-11-23,58.63460159301758,58.86734008789063,58.49495697021485,58.74321365356445,1582892.0,-0.0005289084490945895,1.086969535007934,-0.6087012292891502,82.76126039454945,84.1837889725008,-0.1600944274816527,-3.4994446115324536,-6.251554135425977,-6.3638266611515775,27.838809259766702,0.37238311767578125,4.143560098204375,2.711405181884764,-3.150737886209896,8.573548249979424,-0.21966635216256236,5.642476715932091,-0.9543122205071057,82.85716694108943,6.652671114264805,2.93107153404733,11,-0.22498130798339844,-4.204811096191406,-7.201320648193359,-7.676494598388672,0.2715263366699219,2,0.01098173155187565,1.1176447902505808,58.66563034057617,1.4000196687225164,58.26997756958008,1.26920967528415,57.765708923339844,0.01098173155187565
9256,2016-11-25,59.05353164672852,59.05353164672852,58.47944259643555,58.67338943481445,1200961.0,0.007144758254157502,2.020390960542613,-3.5000000000000653,80.99244438746615,83.42092894768238,-0.592706110160691,-3.545352820989031,-6.500641922524892,-6.702226511467899,30.60342271337497,0.5740890502929759,4.204929899806999,2.7781242370605526,-2.938552744581493,8.494801218702598,-0.08021425376047375,5.636462727881579,-1.1125615962806634,100.0,22.761200817377656,2.8583384908210236,11,-0.643911361694343,-4.623741149902351,-7.647403717041023,-8.095424652099616,0.0,4,0.009721437813914324,1.086969535007934,58.63460159301758,1.1176447902505808,58.66563034057617,1.4000196687225164,58.26997756958008,0.009721437813914324
9257,2016-11-28,57.97517395019531,58.92940139770508,57.9674186706543,58.92940139770508,2422933.0,-0.01826068088500088,1.016254572348038,-2.5101854453497703,67.72767112615193,80.85702604050991,0.3932217392249129,-2.0992622985325937,-5.248465507555494,-5.554489765806878,32.85648161559877,1.0861129760742259,4.014128628523942,1.397982215881349,-3.9822820805179973,6.778246512280695,-1.292149932318324,4.088114364081022,1.3343696594238281,14.723946738100757,-57.35551209725816,2.6901321481996736,11,0.3064403533935547,-3.5453834533691406,-6.698991775512695,-7.017066955566406,0.3878974914550781,0,0.030643688670577207,2.020390960542613,59.05353164672852,1.086969535007934,58.63460159301758,1.1176447902505808,58.66563034057617,0.030643688670577207
9258,2016-11-29,58.23118591308594,58.49495697021485,57.6027946472168,57.69588851928711,2547064.0,0.00441588951696037,-1.473127375973541,-0.5609746347118671,65.20494508173056,78.08807408868358,0.15197522126066332,-1.9821480221812777,-5.341857254479244,-5.754042033642989,35.06506680011627,0.892162322998054,3.662332418977833,1.352597808837892,-3.658695080663904,6.363890698339688,-1.1530486359130094,3.8582442535887935,1.0515151977539077,43.315312567380445,-25.260712200171824,2.5056464447508997,11,0.05042839050292969,-3.8013954162597656,-7.212955474853516,-7.273078918457031,0.0,1,0.011324303849942208,1.016254572348038,57.97517395019531,2.020390960542613,59.05353164672852,1.086969535007934,58.63460159301758,0.011324303849942208
9259,2016-11-30,57.82777404785156,59.20093154907226,57.82777404785156,58.65011596679688,2577484.0,-0.006927763172065449,-2.3396266676562645,-1.5362337430963966,51.624140783206414,74.45462334812908,0.4330968708721983,-1.1990661019754612,-4.778160403117354,-5.297677328618768,37.64296827075297,1.373157501220696,3.2722647267000298,0.6691238403320341,-3.8493214017466286,5.187569082410697,-1.5900987807073008,2.928346461371369,1.3877308044433576,14.077605014536681,-49.12719487916271,2.259222621039332,11,0.5275402069091797,-3.3979835510253906,-6.592321395874023,-6.869667053222656,0.27928543090821023,2,0.013818073824984456,-1.473127375973541,58.23118591308594,1.016254572348038,57.97517395019531,2.020390960542613,59.05353164672852,0.013818073824984456
9260,2016-12-01,57.86656188964844,58.26997756958008,57.4321174621582,58.19239807128906,4315185.0,0.0006707476197298501,2.483860734396066,0.39622956599186937,42.16362715057043,70.11785737642793,0.35366406316430954,-0.8346101729104376,-4.689422412361424,-5.295879649250381,40.18456975848584,0.837860107421875,2.8887859366349815,0.4247465133666992,-3.4501180218110576,4.299611048544456,-1.5126857542221828,2.362178780955581,1.334369659423821,24.561339187895303,-32.83142438133001,1.937432267588879,12,0.4499626159667969,-3.4367713928222656,-6.644684791564941,-6.908454895019531,1.1016311645507812,3,0.006033011781898523,-2.3396266676562645,57.82777404785156,-1.473127375973541,58.23118591308594,1.016254572348038,57.97517395019531,0.006033011781898523
9261,2016-12-02,57.7967414855957,58.00620651245117,57.42435836791992,57.928627014160156,3233070.0,-0.0012065759874568815,3.0540619559583773,0.4047602322749836,40.751044637300616,65.843796443238,0.4487875451332499,-0.32245638241666086,-4.5035134854889876,-5.192652314057696,42.78608861797225,0.58184814453125,2.4775994693317074,0.06361503601074503,-2.831494774545078,2.958724846566568,-1.3839398692671665,1.5111699412886566,1.4041900634765554,20.960753073748574,-29.89467830479514,1.4475549052779126,12,0.5159034729003906,-2.5290908813476562,-6.664081573486328,-6.838634490966797,2.0636138916015696,4,0.01919461920475718,2.483860734396066,57.86656188964844,-2.3396266676562645,57.82777404785156,-1.473127375973541,58.23118591308594,0.01919461920475718
9262,2016-12-05,58.09930038452149,58.49495697021485,57.882080078125,58.10705947875977,2697877.0,0.005234878146221922,-1.7719461697721999,0.05883203656032164,48.680337105790116,62.339698742899394,0.22185538170667485,-0.2633598933481025,-4.649060582466468,-5.465775489166795,44.512972841627416,0.6982154846191477,2.163093900118348,0.12800483703613708,-1.8969470631416243,2.1529567372138985,-0.8844711130527472,1.1404807871250213,0.9595053100585815,37.99123074478602,-9.139246949050772,1.0124759500888822,12,0.21334457397460227,-2.641580581665046,-6.91621398925782,-7.141193389892585,1.3576431274413991,0,0.016424143765787047,3.0540619559583773,57.7967414855957,2.483860734396066,57.86656188964844,-2.3396266676562645,57.82777404785156,0.016424143765787047
9263,2016-12-06,58.8906135559082,58.9061279296875,58.12257766723633,58.16912460327149,2108160.0,0.013620012050911567,1.0824766307764058,-92.98623402163133,49.92845867486057,58.870436593514036,-0.5276503611302346,-0.7774192231967092,-5.289437017997969,-6.221885539504896,45.67462905573698,0.8068275451660085,1.9115039234535942,0.7179990768432631,-0.7225985389855794,2.1585966926721056,-0.002299731071161659,1.438297884757688,0.037436352539060636,82.53277734594788,39.09838300390213,0.7202988079144228,12,-0.5779685974121094,-3.320404052734375,-7.581459999084473,-7.932506561279297,1.0550804138183594,1,-0.008957999966446084,-1.7719461697721999,58.09930038452149,3.0540619559583773,57.7967414855957,2.483860734396066,57.86656188964844,-0.008957999966446084
9264,2016-12-07,60.51202392578125,60.53529739379883,58.63460159301758,58.72769546508789,2809762.0,0.02753257729831171,1.0762699681010433,2.4731195871710248,66.50776282576115,57.064492419204214,-2.078145585860483,-2.133677455551286,-6.77047075601557,-7.78827336029191,46.49256615179317,1.90069580078125,1.736464769026938,2.101628303527832,0.7748412129655549,3.428415394090109,1.4382347582466934,2.7650218488089706,-3.087665557861328,99.2518828616063,52.330713026223975,0.663393545281137,12,-1.532196044921875,-4.328937530517578,-9.20287036895752,-9.553916931152344,-1.0938682556152273,2,-0.03769231079583102,1.0824766307764058,58.8906135559082,-1.7719461697721999,58.09930038452149,3.0540619559583773,57.7967414855957,-0.03769231079583102
9265,2016-12-08,61.0938720703125,61.31885147094727,60.35686492919922,60.35686492919922,2955935.0,0.009615413710916343,-1.6105216302108867,0.4130445472056714,73.69034453229284,56.25314799085162,-2.5417526980564844,-2.573108109109697,-7.222294894319674,-8.31090915615269,46.66173139537046,0.961986541748054,1.5082816116902436,2.509310340881349,0.7732321850255275,4.245388496737171,1.6412712629534383,3.37734941880926,-3.6072949218750026,94.22314035015528,40.605360059962265,0.8680390779279098,12,-1.7222671508789062,-4.519008636474602,-9.7827787399292,-10.135765075683594,-1.2490310668945312,3,-0.048888906372069996,1.0762699681010433,60.51202392578125,1.0824766307764058,58.8906135559082,-1.7719461697721999,58.09930038452149,-0.048888906372069996
9266,2016-12-09,60.86113357543945,61.287818908691406,60.23273849487305,60.923194885253906,2397927.0,-0.0038095227391249376,1.6666698804938367,-0.08420720282398733,73.01041221812172,56.84011922329271,-2.2636925738878446,-2.291027046387782,-6.849802151611392,-8.024913214915784,46.44960205356147,1.0550804138183594,1.2148975737141257,2.170675849914552,0.1575779663100505,4.183773733519054,1.1641269081123014,3.177224791716803,-3.2212654541015624,86.68174739629852,26.920937010027572,1.006548941802252,12,-1.4895286560058594,-4.286270141601555,-9.550040245056152,-9.903026580810547,-0.15515899658203125,4,-0.031102616892501156,-1.6105216302108867,61.0938720703125,1.0762699681010433,60.51202392578125,1.0824766307764058,58.8906135559082,-0.031102616892501156
9267,2016-12-12,60.318077087402344,61.07835388183594,60.22497940063477,60.86113357543945,1810529.0,-0.008922878299070347,-1.3404108406697999,8.750322699612761,65.13763226823275,56.832640021792955,-1.5123890795791013,-1.7187798888699248,-6.191428666005571,-7.4247750492276126,46.22234566575996,0.8533744812011648,0.8906600275306005,1.553142929077147,-0.5876299582048716,3.6939158163591657,0.48275648543614125,2.623529372718153,-2.5310496320800766,68.68934124532736,7.8785282248438335,1.070386443641009,12,-0.94647216796875,-3.6539955139160156,-9.006983757019043,-9.359970092773438,0.6904563903808594,0,-0.007588466547794992,1.6666698804938367,60.86113357543945,-1.6105216302108867,61.0938720703125,1.0762699681010433,60.51202392578125,-0.007588466547794992
9268,2016-12-13,60.38789749145508,60.80682754516602,59.88363265991211,60.59736251831055,2262840.0,0.0011575369677578884,1.9382626115461226,0.3857149881637269,63.37351967155811,58.138126564943136,-1.3903137189423873,-1.7068632582309249,-6.137741163122634,-7.445323223241132,45.66484034014191,0.9231948852539134,0.585866669125366,1.5155157089233384,-0.7273800316969101,3.758411449543587,0.3940678386132106,2.6369635792334662,-2.4595970755078085,65.31790921751966,7.897346802310537,1.1214478703101245,12,-1.0162925720214844,-2.734678268432617,-8.704421997070312,-9.27463150024414,0.449962615966804,1,-0.01541623434768391,-1.3404108406697999,60.318077087402344,1.6666698804938367,60.86113357543945,-1.6105216302108867,61.0938720703125,-0.01541623434768391
9269,2016-12-14,60.2637710571289,61.45073699951172,59.99224090576172,60.07757949829102,2818656.0,-0.0020554852790451994,-7.173851695866426,-0.8888909124020447,62.47031170158395,60.39442484838909,-0.9882247091001446,-1.554921386476515,-5.870245264785829,-7.27388035154879,45.3717888243166,1.45849609375,0.51852777831823,1.3231193542480426,-1.00462335799552,3.650862066491605,0.15924799812626134,2.486990710369824,-2.1998485989816317,24.257376334872127,-28.708603730593502,1.1638713561217797,12,-0.8262233734130788,-2.2304115295410085,-8.033359527587884,-8.603569030761712,1.4817695617675781,2,-0.005278081371655419,1.9382626115461226,60.38789749145508,-1.3404108406697999,60.318077087402344,1.6666698804938367,60.86113357543945,-0.005278081371655419
9270,2016-12-15,59.9146614074707,60.3801383972168,59.57331466674805,60.17843246459961,2922034.0,-0.005793026946940394,1.4185982687051881,-1.416664959331379,56.66264479904036,62.16238042191573,-0.35541552604000515,-1.1421701134267863,-5.3931225902197255,-6.882844015061465,44.86794348312499,0.80682373046875,0.469417081307661,0.896430206298831,-1.4535780137891265,3.2464384263867885,-0.2785739037451478,2.0714343163428097,-1.6475300768415693,18.1816704087127,-27.643685685645625,1.175004110043979,12,-0.24825286865234375,-1.5244369506835938,-6.652442932128906,-7.641582489013672,2.4592704772949148,3,-0.008286882136043783,-7.173851695866426,60.2637710571289,1.9382626115461226,60.38789749145508,-1.3404108406697999,60.318077087402344,-0.008286882136043783
9271,2016-12-16,59.84484100341797,60.22497940063477,59.61210250854492,59.87587356567383,3955812.0,-0.0011653308624728353,-1.4687415966871065,0.1176496109680965,67.1408487154558,64.21354837854524,0.03964974524603804,-0.971870502280396,-5.223973301287032,-6.739489801593578,44.539772818742236,0.6128768920898509,0.5997932810643505,0.73118705749512,-1.5886515698272135,3.0510256848174535,-0.42873225616605026,1.8911063711562903,-1.3866933326558808,14.4627200780242,-33.838682585400065,1.1599193136611676,12,-0.05818367004394531,-0.40729331970214844,-5.576027870178223,-6.6602020263671875,2.350658416748054,4,0.0,1.4185982687051881,59.9146614074707,-7.173851695866426,60.2637710571289,1.9382626115461226,60.38789749145508,0.0
9272,2016-12-19,59.70519638061523,60.09309387207031,59.24747848510742,59.84484100341797,1593462.0,-0.0023334446288322264,1.658539364247465,4.499938537185232,63.80814545610472,65.75573579868349,0.48170272429151595,-0.7161939151454746,-4.951311218980727,-6.536782154921205,44.409328690743436,0.8456153869628906,0.810029685553225,0.494568061828609,-1.7489127655404033,2.7380488891976213,-0.6271723518558971,1.6163084755131152,-1.06749335012816,20.774588751858754,-26.9943626371242,1.1217404136845064,12,0.33747291564942117,-0.26764869689940696,-4.918540954589837,-6.058959960937493,2.3584175109863352,0,0.016761994916863143,-1.4687415966871065,59.84484100341797,1.4185982687051881,59.9146614074707,-7.173851695866426,60.2637710571289,0.016761994916863143
9273,2016-12-20,59.96120834350586,60.411170959472656,59.74398803710938,60.100852966308594,1550280.0,0.004287934357649181,-1.3243340221804665,0.9999999999999492,70.55305043199594,66.20521219937625,0.4397718500243357,-0.8843476268471591,-5.0628360174129625,-6.725124721819583,44.113253815079865,0.705974578857429,1.063554704460465,0.6660184860229492,-1.5555628864118773,2.887599858457776,-0.44477220019446406,1.7768091722403625,-1.1547232748773126,32.39428572417937,-18.825235196359614,1.1107906862174115,12,0.38789939880371094,-0.5236606597900391,-5.174552917480469,-6.314971923828125,1.7532997131347727,1,0.01746671161590707,1.658539364247465,59.70519638061523,-1.4687415966871065,59.84484100341797,1.4185982687051881,59.9146614074707,0.01746671161590707
9274,2016-12-21,59.52676391601562,60.12412643432617,59.48021697998047,60.03879165649414,1610863.0,-0.00724542482535373,-1.1281985009046265,3.6666484552135348,64.86111794048055,65.2241870225082,0.8043450889288906,-0.4027295529636703,-4.424949228166973,-6.2262127924143655,43.52239543401688,0.6439094543457031,1.2507565304766572,0.18851737976073224,-2.014994975819718,2.3920297353411826,-0.9132387980294894,1.2902735575509539,-0.561623731534084,23.999934438051543,-29.32795696928937,1.101756177790225,12,0.8223438262939524,-0.08921623229979758,-4.526763916015618,-5.667182922363274,2.032585144042976,2,0.022025322815398596,-1.3243340221804665,59.96120834350586,1.658539364247465,59.70519638061523,-1.4687415966871065,59.84484100341797,0.022025322815398596
9275,2016-12-22,59.27851104736328,59.66640853881836,59.08456039428711,59.55779647827149,1858094.0,-0.004170441198560471,1.3437540816091336,0.5454498044328616,62.85330822037019,64.09561991164693,0.8582641409395961,-0.10937067493857455,-4.00045562148037,-5.913538230595179,42.67342797534348,0.58184814453125,1.3804812397099226,-0.09193096160888814,-2.2708340165716834,2.086972093353907,-1.1813824890902822,0.9975205658725059,2.1722259521484375,14.620014205076446,-41.03399181571534,1.0894515274813974,12,0.9891376495361328,0.15903663635253906,-4.278511047363281,-5.4189300537109375,1.2335128784179688,3,0.04161760354544075,-1.1281985009046265,59.52676391601562,-1.3243340221804665,59.96120834350586,1.658539364247465,59.70519638061523,0.04161760354544075
9276,2016-12-23,59.62761688232422,59.76726150512695,59.06128692626953,59.14662551879883,1551183.0,0.00588924770195387,-1.1666676422897484,-1.7222214634012647,63.15087369628304,63.87486895920808,0.352893612489531,-0.43559548398224734,-4.152375078920798,-6.208297162032409,41.71605848774326,0.7059745788574219,1.2658694428822628,0.22847061157226278,-1.9479782599323059,2.4049194830768315,-0.8597538241800251,1.3166950473245507,1.7757965850830075,41.953971017113915,-15.27602955487059,1.0882244357522854,12,0.6283950805664062,-0.19006919860839844,-4.5830078125,-5.768035888671875,0.8844070434570312,4,0.04605776896737779,1.3437540816091336,59.27851104736328,-1.1281985009046265,59.52676391601562,-1.3243340221804665,59.96120834350586,0.04605776896737779
9277,2016-12-27,59.751747131347656,60.25601196289063,59.58106994628906,59.93793487548828,712946.0,0.002081757673938478,-1.5588175744078019,-0.38709165748003393,58.37105246958672,63.31903927010014,0.15643174809905247,-0.44249184521584084,-4.083814997118623,-6.282381241387732,41.528714488106075,0.6749420166015696,1.0359693796481224,0.2637722015380888,-1.81059444181831,2.3381388448944875,-0.7734111201401106,1.3009555232162882,1.557981274414061,51.149594194379766,-2.760814740438242,1.0371833216781987,12,0.5042648315429688,-0.31419944763183594,-4.212569236755371,-5.8921661376953125,1.5515899658203125,1,0.04089842399832189,-1.1666676422897484,59.62761688232422,1.3437540816091336,59.27851104736328,-1.1281985009046265,59.52676391601562,0.04089842399832189
9278,2016-12-28,58.8906135559082,60.3491096496582,58.8052749633789,60.02327346801758,1453992.0,-0.014411856000569934,-1.3690489431075006,6.083428946074414,31.50444588139159,59.87838751230099,0.8748386134197332,0.49600801275606443,-3.023019398174604,-5.3826377061981105,41.45685247854449,1.543834686279304,0.7889839783198482,-0.6303327560424776,-2.6405600461633725,1.3798945340784172,-1.635446401102925,0.3747808890179698,2.329177190673825,5.527702757798051,-40.88559808764578,1.0051136450604468,12,0.7176094055175781,0.5469341278076172,-3.1943368911743164,-5.031032562255859,3.103179931640625,2,0.053879559816116585,-1.5588175744078019,59.751747131347656,-1.1666676422897484,59.62761688232422,1.3437540816091336,59.27851104736328,0.053879559816116585
9279,2016-12-29,58.6268424987793,59.19317245483398,58.43289566040039,58.9914665222168,1698515.0,-0.0044789999832229865,-1.020621692317032,0.3219183618483093,19.656475476676974,55.76659092092728,0.9856435570691602,0.8671731150593018,-2.5507817425432506,-5.074213970112481,40.81888386293544,0.7602767944335866,0.625513790047961,-0.9340572357177734,-2.831173004656833,0.963058533221286,-1.8826151201873031,0.014500648751756273,2.448077300810546,10.121355937602026,-28.994960016932403,0.9485578844695298,12,0.7951908111572266,0.8107051849365234,-2.752133369445801,-4.767261505126953,3.320404052734375,3,0.052666413988193606,-1.3690489431075006,58.8906135559082,-1.5588175744078019,59.751747131347656,-1.1666676422897484,59.62761688232422,0.052666413988193606
9280,2016-12-30,58.21567153930664,58.84406661987305,57.99844741821289,58.84406661987305,1836825.0,-0.007013356714225538,1.6913616220482002,1.7234055908938735,18.829971036484068,50.398715623263755,1.263319839319422,1.376408702413741,-1.9433786178731083,-4.625158950874294,40.47767513542019,0.8456192016601562,0.4531339365087135,-1.3626836776733384,-3.1996287062678874,0.4742613509212106,-2.2811561919706165,-0.44421116337606037,2.6478863291480437,9.240975508428917,-22.87305773577915,0.9184725142972759,12,0.9891376495361328,1.2218761444091797,-1.7959661483764648,-4.356090545654297,3.9100074768066406,4,0.05743603796607122,-1.020621692317032,58.6268424987793,-1.3690489431075006,58.8906135559082,-1.5588175744078019,59.751747131347656,0.05743603796607122
9281,2017-01-03,58.9061279296875,59.11559295654297,58.30101013183594,58.81303405761719,2884009.0,0.011860318229167444,2.1818154726427466,-0.1481454501305166,33.922232627963155,47.07805864235914,0.4757321412421618,0.815117705072538,-2.435037530164699,-5.2691200331079315,40.211333478658126,0.8999214172363281,0.2985487694707487,-0.7276966094970732,-2.3975184439691475,0.9421252249750012,-1.5626075267331103,0.10721430773896401,1.670918893743007,38.61382121737324,10.666701713524084,0.8349109172360358,1,0.29868125915527344,0.5314197540283203,-2.486422538757324,-4.825445175170898,3.79364013671875,1,0.027261951388327654,1.6913616220482002,58.21567153930664,-1.020621692317032,58.6268424987793,-1.3690489431075006,58.8906135559082,0.027261951388327654
9282,2017-01-04,59.05353164672852,59.48797607421875,58.87509536743164,59.169898986816406,1439426.0,0.0025023494536420277,-1.590148077093594,-1.2499999999999236,35.069471714478055,43.13543878485715,0.25274775292911045,0.7830135572582222,-2.376581712313289,-5.375140604275245,39.73858675099665,0.6128807067871094,0.211035344409936,-0.6280044555663977,-2.16223809929663,0.9062291881638345,-1.3951212774315138,0.13911236629871837,1.2656552361802227,44.88455271886978,20.7696450478812,0.7671168218651173,1,0.12024688720702414,0.3840160369872976,-2.633826255798347,-4.972848892211921,3.9332809448242188,2,0.024697799409826304,2.1818154726427466,58.9061279296875,1.6913616220482002,58.21567153930664,-1.020621692317032,58.6268424987793,0.024697799409826304
9283,2017-01-05,58.36307144165039,59.05353164672852,57.68037033081055,58.96043395996094,2267480.0,-0.011692106904098831,2.504939022905921,5.133420750696921,31.124812766076886,39.38696043214563,0.7740743499939029,1.5093082247951273,-1.4847910908141557,-4.642680505074068,38.55248108664124,1.3731613159179759,0.03960371282797581,-1.2920875549316406,-2.8999479640500994,0.3157728541868181,-2.09601775949087,-0.48815735037241126,1.7240414947887714,37.76825302361703,13.106616625189105,0.8039302045592285,1,0.6516685485839844,1.0744762420654297,-2.007369041442871,-4.282388687133789,5.2366180419921875,3,0.050378871140412285,-1.590148077093594,59.05353164672852,2.1818154726427466,58.9061279296875,1.6913616220482002,58.21567153930664,0.050378871140412285
9284,2017-01-06,58.23118591308594,58.60356903076172,58.06827163696289,58.51823043823242,2579418.0,-0.00225974276724461,1.3389644050704648,0.480519812254542,32.528194379890024,36.01750333875894,0.7854543795654436,1.540542213457627,-1.1191946632950476,-4.472851769241927,36.49897830418233,0.5352973937988281,-0.11219687855042082,-1.3099311828613267,-2.9840777799682527,0.36421541424559933,-2.1470044814147897,-0.4728578843078637,1.5671179106777942,30.472108438693013,4.784635126230384,0.8370732985534628,1,0.7835540771484375,1.2063617706298828,-1.875483512878418,-4.150503158569336,5.1280059814453125,4,0.06461499135667337,2.504939022905921,58.36307144165039,-1.590148077093594,59.05353164672852,2.1818154726427466,58.9061279296875,0.06461499135667337
9285,2017-01-09,58.10705947875977,58.44841003417969,57.9829330444336,58.18463897705078,1971654.0,-0.00213161439836429,-1.857156237194953,0.27026991109277626,32.165616815368566,32.57469701865733,0.811246625723399,1.506679264811801,-0.8012485184357345,-4.299846308779216,33.99014141181663,0.46547698974608664,-0.34153086453969195,-1.2847169876098548,-2.907746202381908,0.33831222716219855,-2.096231594995885,-0.47320238022382455,1.4370923258495765,23.60521089873903,-3.357449316306216,0.8115146073860274,1,0.9076805114746023,1.3304882049560476,-1.7145071029663157,-3.7548484802246165,5.213344573974609,0,0.0660881329601204,1.3389644050704648,58.23118591308594,2.504939022905921,58.36307144165039,-1.590148077093594,59.05353164672852,0.0660881329601204
9286,2017-01-10,58.96819305419922,59.0768051147461,58.09154510498047,58.30101013183594,2068716.0,0.014819775482774578,1.2280691160359012,-8.599990165708611,43.411950768567735,30.912574607433,-0.1712744597254101,0.5232893879036524,-1.4723169426750786,-5.104986844511188,31.718027074804017,0.9852600097656321,-0.5021427820721485,-0.3289363861083956,-1.8053341790498507,1.1474614068330595,-1.0671352825791232,0.40926251036233197,0.3523049735542756,71.24466870527357,41.70234954573479,0.738198896470727,1,0.04654693603515625,0.46935462951660156,-2.5950355529785156,-4.538402557373047,3.9487953186035227,1,0.05354557768137713,-1.857156237194953,58.10705947875977,1.3389644050704648,58.23118591308594,2.504939022905921,58.36307144165039,0.05354557768137713
9287,2017-01-11,59.86035537719727,59.90690612792969,58.91388702392578,59.27851104736328,2424480.0,0.015129551658095375,1.9425149632911893,0.8720911617056906,49.1905389997441,32.87769606502773,-1.169383741640047,-0.42680503899364197,-2.1578773909921765,-5.935523624720631,29.57974282339761,0.9930191040039062,-0.6191711360822865,0.5861120223999094,-0.836874348355451,2.00909839315527,-0.12538116297777435,1.2976052077775933,-2.179985046386726,97.9092745424239,65.88863916782906,0.7114931853776819,1,-1.0667171478271555,-0.2948017120361399,-3.0702075958252024,-5.430564880371101,2.9712982177734304,2,0.047433943071621076,1.2280691160359012,58.96819305419922,-1.857156237194953,58.10705947875977,1.3389644050704648,58.23118591308594,0.047433943071621076
9288,2017-01-12,59.45694351196289,59.82156753540039,58.33979797363281,59.77502059936523,2110738.0,-0.006739216008531335,6.207559423301728,-0.5466704255639796,49.436805468799584,36.18662161970801,-0.7567725051994714,-0.10194048272595069,-1.556795079624095,-5.4743122990907835,27.57900317967032,1.5205574035644602,-0.782520374133199,0.22924785614013388,-1.0980405192744414,1.556536231554709,-0.4343963315671502,0.8928920438474179,-1.7320424652099575,76.61284246507432,41.77749490962604,0.6636441877072866,1,-0.6633052825927734,0.10861015319824219,-2.571761131286621,-5.027153015136719,3.7781219482421875,3,0.059368492073253565,1.9425149632911893,59.86035537719727,1.2280691160359012,58.96819305419922,-1.857156237194953,58.10705947875977,0.059368492073253565
9289,2017-01-13,59.94569396972656,60.2792854309082,59.588829040527344,59.65864944458008,1353063.0,0.008220241890929625,-2.2363727392202266,-0.9024369768055657,55.18071389809783,40.22559304877621,-1.1608453090954711,-0.6490177714405903,-1.838870520067097,-5.898985326243661,25.299616181266483,0.8223419189453125,-0.9117397966838396,0.7339021682739286,-0.5479599016175882,2.0157642381654455,0.0929711333281702,1.374833203219687,-2.1771528213500915,85.47298475850322,46.09437624804669,0.6409310349457571,1,-0.9658660888671875,-0.3801403045654297,-3.0042667388916016,-5.515903472900391,3.2816123962402344,4,0.06095509571982505,6.207559423301728,59.45694351196289,1.9425149632911893,59.86035537719727,1.2280691160359012,58.96819305419922,0.06095509571982505
9290,2017-01-17,59.41815567016602,59.99224090576172,59.20093154907226,59.56555557250977,1878718.0,-0.008800270121603004,-1.719985838665579,-0.5135088442064135,48.41737728902261,41.83616467778282,-0.4970687686170976,-0.16926178030218608,-1.1057757649484543,-5.318210022213165,23.313201288334067,0.7913093566894602,-0.8381598005690591,0.23118915557861897,-1.0120065317287867,1.4743848428860247,-0.3904086880750839,0.8527869992323218,-1.5491847504882799,60.638392475715364,20.69387319738216,0.6215978436537025,1,-0.43832778930664773,0.14739799499511008,-1.8366985321044993,-4.375488281250007,3.6074447631835866,1,0.06632713822761804,-2.2363727392202266,59.94569396972656,6.207559423301728,59.45694351196289,1.9425149632911893,59.86035537719727,0.06632713822761804
9291,2017-01-18,59.84484100341797,59.85260009765625,59.34057235717773,59.6508903503418,2052990.0,0.007181059870328355,3.888820090692279,-1.315812629399586,50.67263486323496,43.56984947208914,-0.8678591369352446,-0.6281528360895834,-1.3102053877335464,-5.684425052315902,21.21943806628472,0.5120277404785227,-0.6751415521300785,0.657874488830565,-0.5853211984768407,1.9010701761379707,0.03627664517686213,1.2794723324842678,-1.8794575032910075,77.60003933716871,37.45882603299259,0.6215978436537025,1,-0.8650131225585938,-0.27928733825683594,-1.8716068267822266,-4.410396575927734,3.2428245544433594,2,0.058076234994390186,-1.719985838665579,59.41815567016602,-2.2363727392202266,59.94569396972656,6.207559423301728,59.45694351196289,0.058076234994390186
9292,2017-01-19,60.70597457885742,60.75252151489258,59.93793487548828,59.93793487548828,3199040.0,0.014389437101023805,-1.1212097130681395,3.959974824459611,63.11660033295482,47.124492535075575,-1.6426898920492121,-1.48668973186156,-1.9785119801521631,-6.482439916724601,19.76795469210979,0.9076805114746094,-0.43485231987619954,1.4689691543579073,0.0674632604495784,2.8704750482662362,0.7682162074037464,2.169722101312068,-2.64803500149921,98.07077208643422,51.33903837846505,0.7007529469541637,1,-1.338247299194336,-1.140420913696289,-2.7327404022216797,-5.2715301513671875,2.1644668579101562,3,0.036421683521004944,3.888820090692279,59.84484100341797,-1.719985838665579,59.41815567016602,-2.2363727392202266,59.94569396972656,0.036421683521004944
9293,2017-01-20,61.0085334777832,61.07059860229492,60.628395080566406,60.91543960571289,2807313.0,0.004984005298074079,3.071403484124754,0.12120971306813949,67.11260873092618,50.96720524074626,-1.7103925920074659,-1.7989981898751353,-2.1300222072132584,-6.717621891136083,18.13332701944236,0.4422035217285156,-0.3001749065465873,1.7191617965698214,0.13708877679892595,3.301234816340717,0.9281252866843772,2.5101983064552655,-2.7889189841729305,96.68041834482028,43.445689881129425,0.7910365098854467,1,-1.4817676544189453,-1.4429798126220703,-2.990690231323242,-5.574089050292969,0.5585708618164062,4,0.029883034606157377,-1.1212097130681395,60.70597457885742,3.888820090692279,59.84484100341797,-1.719985838665579,59.41815567016602,0.029883034606157377
9294,2017-01-23,60.83786010742188,60.95422744750977,60.48875045776367,60.88440704345703,2466115.0,-0.0027975327488157786,4.000081953777764,-0.49999999999992367,69.51503620009967,55.117140727938605,-1.2640008297993504,-1.607480910585629,-1.8359306896150684,-6.4922672636081415,16.713009581526027,0.5197830200195312,-0.17476855018736615,1.4829336166381921,-0.24269664877145658,3.208563882047841,0.6201184839333678,2.3457487493430165,-2.390166885116841,87.55187483932615,27.564507436252434,0.862815132704824,1,-1.2567882537841868,-1.2723064422607493,-2.3254480361938548,-5.403415679931648,2.0015487670898366,0,0.03940318328998482,3.071403484124754,61.0085334777832,-1.1212097130681395,60.70597457885742,3.888820090692279,59.84484100341797,0.03940318328998482
9295,2017-01-24,61.74554061889648,62.28083801269531,60.93095397949219,60.93095397949219,3736424.0,0.014919665318140707,-2.3142798271041825,-17.500327815114794,70.46982966536441,58.12357171647157,-1.7894676931415034,-2.446283495066801,-2.666875016974778,-7.334106699716571,16.06791871615578,1.4429779052734304,0.07568126570140521,2.2672626495361285,0.23855116033585944,4.295974138736398,1.2529069049359904,3.2816183941362667,-3.0880149661922474,81.79425070675782,18.314136935774826,1.0143557446001357,1,-1.4352226257324148,-1.7649364471435476,-3.010087013244622,-6.245153427124016,0.33359146118165484,1,0.023997939482237607,4.000081953777764,60.83786010742188,3.071403484124754,61.0085334777832,-1.1212097130681395,60.70597457885742,0.023997939482237607
9296,2017-01-25,62.37393188476562,62.73855590820313,62.1024055480957,62.41272354125977,3976049.0,0.010177111732613486,-1.1866685898234655,-0.04762127761206999,72.38494713804799,60.70072817628311,-2.1053501351890205,-3.012848759520871,-3.2461607272890234,-7.889609226975388,15.412764077379753,0.9930152893066548,0.3630792755097616,2.758338165283199,0.35068234367854245,5.165993986887855,1.554510254480867,3.9621660760855306,-3.3540749960622804,86.98060111745798,20.274660554572208,1.2038279108023298,1,-1.8347549438476491,-2.164468765258782,-3.3456153869628835,-6.873544692993157,-0.34135055541991477,2,0.010447770869855377,-2.3142798271041825,61.74554061889648,4.000081953777764,60.83786010742188,3.071403484124754,61.0085334777832,0.010447770869855377
9297,2017-01-26,62.19549942016602,62.61442947387695,62.06361389160156,62.24980545043945,2492410.0,-0.002860689701737029,-2.463409368928546,1.3999409971474994,77.75286051304175,63.84695651453225,-1.7442720042656106,-2.7847236607897443,-3.0224346736177736,-7.640691454820974,14.361993094865245,0.5508155822753906,0.688580805094908,2.4577180862426857,-0.21272877358823905,5.1281649460736105,1.1224946563272198,3.7929415161581517,-2.7293986491227074,75.86206896551731,5.268683619253309,1.335223429915464,1,-1.2257556915283274,-1.9860363006591868,-2.583396911621101,-6.695112228393562,-0.6439094543457102,3,0.014344544959245642,-1.1866685898234655,62.37393188476562,-2.3142798271041825,61.74554061889648,4.000081953777764,60.83786010742188,0.014344544959245642
9298,2017-01-27,62.06361389160156,62.57564163208008,61.97827911376953,62.40496444702149,2290166.0,-0.0021204995505140767,-1.3333556841971943,6.285684180950658,77.75286051304168,66.35497280508156,-1.3452085401779428,-2.53279428686767,-2.82684663299284,-7.442955228475739,14.221174629312122,0.5973625183105469,0.9115150354363593,2.167182540893556,-0.6635517076843769,4.997916789471489,0.7518154166045932,3.582549665182519,-2.204818504099066,69.99998304432361,-5.434315185360219,1.4153671242889652,1,-1.0938701629638672,-1.8541507720947266,-2.323505401611328,-6.563226699829102,-0.31807327270508523,4,0.013000009096717946,-2.463409368928546,62.19549942016602,-1.1866685898234655,62.37393188476562,-2.3142798271041825,61.74554061889648,0.013000009096717946
9299,2017-01-30,61.71450805664063,61.8231201171875,61.03180694580078,61.59813690185547,2951166.0,-0.005624967884897414,3.7441509433962263,-0.3409139166098726,75.29929634926688,69.34185270066426,-0.8032842037954637,-2.045375238528244,-2.4380400947927328,-7.008301902264336,14.120351158145128,1.0318069458007812,1.0374421653555714,1.6636934280395579,-1.211934867964274,4.53932172404339,0.22587928003763835,3.1015075760414774,-1.510141406654057,43.347711943813906,-37.04633060348772,1.4378141480019164,1,-0.6749439239502024,-1.5050449371337962,-1.8211803436279368,-6.214120864868171,-0.29480361938477273,0,-0.0023884775506228806,-1.3333556841971943,62.06361389160156,-2.463409368928546,62.19549942016602,-1.1866685898234655,62.37393188476562,-0.0023884775506228806
9300,2017-01-31,61.559349060058594,61.8231201171875,60.80682754516602,61.63692855834961,3667978.0,-0.0025141413497071774,3.517231147471462,-0.6666557398544142,70.16913118356206,71.50813006958948,-0.34917536865430776,-1.714790601326115,-2.2269078154458555,-6.770973720636221,14.420436750969776,1.0162925720214773,1.2030230928719376,1.3413505554199219,-1.4731905575658288,4.155891668405673,-0.06592000107295348,2.7486211119127972,-1.0508796990860318,38.955866119263206,-40.835934077604804,1.4072705564928736,1,-0.22110366821289062,-1.3498859405517578,-1.6660213470458984,-6.058961868286133,-0.58184814453125,1,0.02079391406826403,3.7441509433962263,61.71450805664063,-1.3333556841971943,62.06361389160156,-2.463409368928546,62.19549942016602,0.02079391406826403
9301,2017-02-01,60.51202392578125,61.54383087158203,59.736228942871094,59.86811447143555,5388149.0,-0.017013258753849958,-2.9829034684777445,-8.299995082853911,54.95284345418434,70.60104597194832,0.8970798382684606,-0.5702227290472166,-1.120869912023018,-5.650575347943104,14.123817663255336,1.8231201171875,1.2742419602067656,0.21373062133788778,-2.534064644520683,2.9615258871964585,-1.1601670115913976,1.5876282542671731,2.226531982421882,26.954167180249783,-48.457895602363436,1.3738976329292862,2,0.7253684997558594,-0.30256080627441406,-0.6594257354736328,-5.011636734008789,1.1559371948242188,2,0.02589746719129682,3.517231147471462,61.559349060058594,3.7441509433962263,61.71450805664063,-1.3333556841971943,62.06361389160156,0.02589746719129682
9302,2017-02-02,60.51202392578125,61.01629257202149,60.13188552856445,60.51202392578125,3012264.0,0.0,-1.3265396232852842,0.0,58.54271900016251,69.64883600186347,0.9685254982741043,-0.4799615871830838,-1.0554443351401233,-5.523371259324911,13.492324275431125,0.8844070434570384,1.4522071092818436,0.14080600738525106,-2.5446005037287023,2.8262125184992044,-1.2018972481717256,1.4835092629422277,2.166485443115242,27.32237500587773,-45.95753626822578,1.342703255556977,2,0.7253684997558594,-0.30256080627441406,-0.6652441024780273,-5.011636734008789,1.2878227233886719,3,0.025128186183781098,-2.9829034684777445,60.51202392578125,3.517231147471462,61.559349060058594,3.7441509433962263,61.71450805664063,0.025128186183781098
9303,2017-02-03,61.30333709716797,61.33436965942383,60.612876892089844,60.80682754516602,1885936.0,0.01307695760362071,1.5833350406687292,100.0,60.47906589452689,68.64483930124428,0.2496849712307636,-1.0958899733007144,-1.7870444406204484,-6.208963298700198,14.205191397775344,0.8223457336425781,1.615464239785119,0.7851058959960966,-1.7554338063962263,3.3256455983884194,-0.48516395520006483,2.055375747192258,1.3163266632080166,75.09295039355398,3.2167735876056867,1.270269851196163,2,-0.06594467163085938,-1.0938739776611328,-1.456557273864746,-5.802949905395508,-0.00775909423828125,4,0.004049581644451905,-1.3265396232852842,60.51202392578125,-2.9829034684777445,60.51202392578125,3.517231147471462,61.559349060058594,0.004049581644451905
9304,2017-02-06,61.99379348754883,62.06361389160156,60.82234191894531,61.07059860229492,3144902.0,0.011262949507731657,1.3357739684727368,1.859369837964946,69.39252524347363,68.52513880992308,-0.29006182791584223,-1.570530001681945,-2.4212884702637325,-6.769657823299639,15.171655632038153,1.24127197265625,1.6361414231663787,1.2874319076538114,-1.0921731690698024,3.6670369843774253,0.09762936929200094,2.477234446015622,0.5682015764770583,97.00004917146089,22.72324784440393,1.1898025383618074,2,-0.7564010620117188,-1.7843303680419922,-2.4709081649780273,-6.493406295776367,0.6982154846191406,0,-0.004004479395218974,1.5833350406687292,61.30333709716797,-1.3265396232852842,60.51202392578125,-2.9829034684777445,60.51202392578125,-0.004004479395218974
9305,2017-02-07,61.94724655151367,62.598915100097656,61.85415267944336,62.071372985839844,2753562.0,-0.000750832194911677,-3.800054089271885,-0.1344531217718276,66.79060075128191,67.90354476694907,-0.236795556112817,-1.2875480056118391,-2.316910773531653,-6.591682929406687,16.421638470797568,0.7447624206542969,1.6032545862935024,1.0488756179809542,-1.0509010011000797,3.148652237061988,-0.0010126915595591868,2.0987639275214676,-2.211017608642578,77.23576694081841,3.2397361168501533,1.0498883095405165,2,-0.7719173431396484,-1.737783432006836,-2.5174560546875,-6.446859359741211,0.5430564880371094,1,-0.008515989711005534,1.3357739684727368,61.99379348754883,1.5833350406687292,61.30333709716797,-1.3265396232852842,60.51202392578125,-0.008515989711005534
9306,2017-02-08,62.12567901611328,62.2187728881836,61.61365509033203,61.83087539672852,2193491.0,0.0028803937952468495,1.5161274972439653,-2.3750268908078964,62.726016239590436,66.23389540323225,-0.5075167947748014,-1.2830852872280332,-2.4477521656152206,-6.637554361782335,17.044942443589246,0.6051177978515696,1.5771112944282493,1.0694337844848647,-0.8893658689765047,3.028233437946234,0.09003395775418,2.0488336112155494,-2.3321963500976537,80.8175755392235,9.45924869041798,0.9793998267306853,2,-0.9581069946289062,-1.9162158966064453,-2.8045005798339844,-6.62529182434082,0.7059745788574219,2,-0.01848153804947772,-3.800054089271885,61.94724655151367,1.3357739684727368,61.99379348754883,1.5833350406687292,61.30333709716797,-0.01848153804947772
9307,2017-02-09,62.69976806640625,63.03335952758789,62.12567901611328,62.12567901611328,2017285.0,0.009240769024738915,-2.162159288742408,1.9473609295946432,64.45625400659583,64.75649468029383,-1.1203720407107198,-1.7218245990835115,-2.931833943312533,-7.067956896091118,17.20852486291276,0.9076805114746094,1.4854746513393025,1.5015522003173842,-0.5033448536048795,3.506449254239648,0.4991036733562524,2.504000727278516,-2.850176751708979,86.21797751038194,17.31657239966556,1.0024485269611318,2,-1.3149738311767578,-2.3429031372070312,-3.378589630126953,-7.199380874633789,0.3413505554199219,3,-0.016456312002748996,1.5161274972439653,62.12567901611328,-3.800054089271885,61.94724655151367,1.3357739684727368,61.99379348754883,-0.016456312002748996
9308,2017-02-10,62.98681259155274,63.60744857788086,62.69200897216797,62.83940887451172,3623121.0,0.004578079536793123,-3.1403542067442483,0.2567610668863999,68.0104097729097,63.946618394031915,-1.411079135399099,-1.8243989469125168,-3.1319332518815486,-7.216981975774409,18.130724266762915,0.9154396057128906,1.3191247660813872,1.6121032714843793,-0.36871038292334646,3.592916925892105,0.6216964442805164,2.602510098688242,-3.0098705483398476,77.71589880276537,10.712080614464668,0.9904068272038629,2,-1.314973831176765,-2.3429031372070384,-3.681149482727058,-7.4864253997802805,-1.419708251953132,4,-0.018844673885625496,-2.162159288742408,62.69976806640625,1.5161274972439653,62.12567901611328,-3.800054089271885,61.94724655151367,-0.018844673885625496
9309,2017-02-13,63.59968948364258,63.74708938598633,63.07990646362305,63.18851852416992,3519872.0,0.009730241408850482,-1.1234504947489832,2.7894205636498746,66.34746682774653,63.52198902116352,-1.9315434296383813,-2.265652941182765,-3.6359454624604552,-7.687369874038922,18.756085036343688,0.7602767944335866,1.1422464016030318,2.042280387878421,-0.05423680825869326,4.138797584015535,0.9940217898098638,3.090538985946978,-3.4049170483496027,93.09095655563443,26.80311128679665,1.0482585980685581,2,-1.8580303192138672,-2.734678268432617,-4.3735456466674805,-8.099302291870117,-1.8308753967285156,0,-0.03622834481456849,-3.1403542067442483,62.98681259155274,-2.162159288742408,62.69976806640625,1.5161274972439653,62.12567901611328,-0.03622834481456849
9310,2017-02-14,63.35919189453125,63.46004867553711,62.90147399902344,63.42901611328125,2221849.0,-0.0037814270960109253,7.470353444785099,-0.1698179726495092,59.32452435105969,64.00773134303856,-1.5744604649508744,-1.807432276273346,-3.288383680316727,-7.322420545711196,19.74904579543897,0.6982154846191406,0.9638016059912076,1.6047309875488267,-0.38320649897119097,3.5926684740688444,0.6107622442888143,2.598699730808839,-2.880234103182808,81.81816556313889,17.398147234954607,0.9939687432600101,2,-1.4197044372558594,-2.494180679321289,-4.133048057556152,-7.858804702758789,-1.4429779052734375,1,-0.010530167800654522,-1.1234504947489832,63.59968948364258,-3.1403542067442483,62.98681259155274,-2.162159288742408,62.69976806640625,-0.010530167800654522
9311,2017-02-15,63.32040405273438,63.60744857788086,62.92474746704102,63.28937149047852,2467404.0,-0.0006121896545245864,1.2564096098443833,-0.4444383741258741,60.935162640366734,64.27355841417237,-1.224141699734389,-1.575700429670512,-3.13852406719068,-7.164708283329425,20.832418030694487,0.6827011108398366,0.8210761717346955,1.392164993286137,-0.4981458262202523,3.2824758127925264,0.44700958353293885,2.3373204030393353,-2.5799957338149113,73.68430958750099,10.269147173184898,0.9451554097531955,2,-1.1404209136962962,-2.4010868072509837,-4.0942602157592844,-7.820016860961921,-1.8929405212402415,2,-0.013109534368925924,7.470353444785099,63.35919189453125,-1.1234504947489832,63.59968948364258,-3.1403542067442483,62.98681259155274,-0.013109534368925924
9312,2017-02-16,62.91698837280274,63.42901611328125,62.60667037963867,63.35919189453125,2573617.0,-0.006371021884125527,1.8266493584826493,-14.249661954517288,57.879653940091224,63.98473486367952,-0.4958498638290578,-1.052089239751787,-2.6361881519747854,-6.626164553686969,21.085851567956915,0.8223457336425781,0.7432970210896244,0.8781986236572337,-0.969264608220918,2.7256618555353853,-0.045532992281842155,1.8019302395963095,-1.936045568517919,27.210875251711585,-33.91019758858344,0.9237316159390768,2,-0.6322727203369212,-1.8735446929931712,-3.690844535827644,-7.4166011810302805,-1.97052001953125,3,-0.0013563074145634957,1.2564096098443833,63.32040405273438,7.470353444785099,63.35919189453125,-1.1234504947489832,63.59968948364258,-0.0013563074145634957
9313,2017-02-17,62.8316535949707,63.04111862182617,62.381690979003906,62.76958847045898,2191687.0,-0.0013563074145634957,1.741930367198033,-0.14035420674426657,60.843379293337996,63.0348297581089,-0.19101178473899694,-0.8676528201069473,-2.4763955070527146,-6.413992662310818,21.014554135721486,0.6594276428222656,0.8717342505070391,0.7017078399658203,-1.1113058542184433,2.514721534150084,-0.2047990071263115,1.6082146870579521,-1.629419064149758,32.95467562183773,-29.15821176239475,0.9065068470921335,2,-0.15128135681152344,-1.7882099151611328,-3.652057647705078,-6.493406295776367,-1.0085334777832031,4,0.0033337500267895948,1.8266493584826493,62.91698837280274,1.2564096098443833,63.32040405273438,7.470353444785099,63.35919189453125,0.0033337500267895948
9314,2017-02-21,63.23506546020508,63.38246536254883,62.73080062866211,62.79286193847656,1930793.0,0.006420519629084964,-1.30137613751945,7.124830977257942,65.51723650698892,62.893344842076345,-0.44682060839475213,-1.1407506799242242,-2.85139756372687,-6.70303732228826,21.200228293736195,0.6516647338867188,1.003987881074373,0.9852594375610337,-0.7845346735469576,2.755053548669025,0.10036238200704162,1.8701564931150259,-1.8292425409709026,69.62016649809382,4.388956246010338,0.8848970555539951,2,-0.5546932220458984,-1.7610549926757812,-4.055469512939453,-6.706748962402344,-1.3110923767089773,1,-0.026377154960883886,1.741930367198033,62.8316535949707,1.8266493584826493,62.91698837280274,1.2564096098443833,63.32040405273438,-0.026377154960883886
9315,2017-02-22,63.2273063659668,63.34367752075195,62.69976806640625,62.893714904785156,2311435.0,-0.0001227023990852949,1.2739574703120684,0.7543844514798872,81.13880093338315,64.9392098080533,-0.2664051946033865,-1.0712111259745285,-2.833490648147155,-6.589704850187658,20.444395660304483,0.6439094543457031,1.0748583057535512,0.9034120559692411,-0.9012167886210278,2.70804090055951,0.0010976336741066461,1.8057264782643756,-1.6341821293924497,68.98716253014861,-1.0409814669975646,0.9023144222951346,2,-0.2909221649169922,-1.7532958984375,-3.954615592956543,-6.58650016784668,-0.46547698974609375,2,-0.023067442895808643,-1.30137613751945,63.23506546020508,1.741930367198033,62.8316535949707,1.8266493584826493,62.91698837280274,-0.023067442895808643
9316,2017-02-23,63.02560043334961,63.72381591796875,62.69200897216797,63.59968948364258,1944457.0,-0.003190171212572146,1.5094353626630546,-1.7209344875298747,77.55104259438124,66.39418631780724,0.08535509497424698,-0.8623960921589884,-2.6162685034208693,-6.277695645146352,19.478696514959385,1.0318069458007812,1.0224705430966807,0.6691226959228516,-1.1626385587317003,2.5008839505773963,-0.24675793140442437,1.5850033232501275,-1.2601589848223043,47.97686382627974,-26.3192063568427,0.9158806273272737,2,0.03878974914550781,-1.4817695617675781,-3.7529096603393555,-6.384794235229492,0.06206512451171875,3,-0.017602155893222893,1.2739574703120684,63.2273063659668,-1.30137613751945,63.23506546020508,1.741930367198033,62.8316535949707,-0.017602155893222893
9317,2017-02-24,63.08766555786133,63.08766555786133,62.19549942016602,62.583396911621094,1913263.0,0.0009847605430963746,2.538455719375724,-0.8783805334431938,73.27937076405942,66.97962642793499,0.0939829721528227,-0.9003571081199908,-2.644269290759027,-6.238381998678541,18.281241534998355,0.8921661376953054,1.009627084941151,0.6865795135498018,-1.1719333461548445,2.545092373254448,-0.2426769163025213,1.615835943402125,-1.1636922743373006,58.375744747765246,-15.166037169995157,0.9292564298523217,2,-0.11637115478515625,-1.3460063934326172,-3.814974784851074,-6.446859359741211,-0.07757949829101562,4,-0.026315794247363966,1.5094353626630546,63.02560043334961,1.2739574703120684,63.2273063659668,-1.30137613751945,63.23506546020508,-0.026315794247363966
9318,2017-02-27,62.87044143676758,63.18075942993164,62.7618293762207,63.07214736938477,2027597.0,-0.003443210636705496,1.0,-0.399996974075405,63.04849464905427,66.61307396363586,0.3273927310661051,-0.6530715814150909,-2.397053527594508,-5.917535590192344,17.15700868826325,0.4189300537109375,1.0270510327142972,0.42901401519775106,-1.4336773727622472,2.2917054031577493,-0.502331678782248,1.3603597091777502,-0.800618865046566,44.162450485349396,-25.320965155877673,0.9313456939799994,2,0.08921623229980469,-1.1287822723388672,-3.4038009643554688,-6.229635238647461,0.3413505554199219,0,-0.03060218823866756,2.538455719375724,63.08766555786133,1.5094353626630546,63.02560043334961,1.2739574703120684,63.2273063659668,-0.03060218823866756
9319,2017-02-28,61.56710433959961,62.948020935058594,61.52831649780274,62.8626823425293,3999509.0,-0.020730522442391486,-1.0678012245669122,6.42310310916083,45.8823257182336,65.11949633776628,1.4662819111336631,0.6731699577066976,-1.0742497384106784,-4.50781265839435,16.601924603204626,1.4197044372558523,0.9547328507463959,-0.8669528961181641,-2.7428742236108263,1.008968431374491,-1.8049135598644952,0.07100776762816707,2.1799850463867188,1.7666978838889889,-63.97929810942649,0.9379606637463289,2,1.0589618682861328,0.17455482482910156,-2.020944595336914,-4.837080001831055,1.9472465515136719,1,0.004158320913969282,1.0,62.87044143676758,2.538455719375724,63.08766555786133,1.5094353626630546,63.02560043334961,0.004158320913969282
9320,2017-03-01,62.83940887451172,63.2971305847168,62.3972053527832,62.3972053527832,3902963.0,0.020665330107035196,-3.0701857299367674,-0.34131755921184354,56.249983297746404,64.59892085525291,0.12571232869452587,-0.5252484324914946,-2.300647361091251,-5.672313649266144,16.38220361536274,1.7300262451171875,0.8595241800437492,0.34134864807128906,-1.4958633031458959,2.178560599288481,-0.5772573275373034,1.2599546236798815,0.8633050537109384,59.71727273832946,-3.951983091402255,0.9186059756085947,3,-0.21334266662597656,-1.0977497100830078,-3.2660961151123047,-5.120246887207031,1.2955780029296733,2,-0.014567861273865779,-1.0678012245669122,61.56710433959961,1.0,62.87044143676758,2.538455719375724,63.08766555786133,-0.014567861273865779
9321,2017-03-02,62.07913208007813,62.78510665893555,61.98603439331055,62.72304153442383,1767219.0,-0.012098726070957078,1.0808097865767345,-1.456138232071826,44.736842105263214,63.13860842916091,0.7726505844319433,0.3778230165327088,-1.5001007714417867,-4.822672241349153,17.072707172680268,0.8533744812011719,0.7103737097029494,-0.49728355407714275,-2.0960509105751797,1.1014838024209013,-1.2966672323261648,0.30210012417187926,1.5800938995361236,31.14038871300295,-28.450695513252207,0.7993836782490211,3,0.5469341278076101,-0.33747291564942117,-1.933670997619636,-3.6307220458984446,2.017066955566399,3,0.010997210709420502,-3.0701857299367674,62.83940887451172,-1.0678012245669122,61.56710433959961,1.0,62.87044143676758,0.010997210709420502
9322,2017-03-03,62.0325813293457,62.27307891845703,61.42746353149414,62.16447067260742,1752653.0,-0.0007498614940747439,3.8444643559596137,0.20482591515252274,41.563759638680914,60.99642846753235,0.7605333313300306,0.5735364738574589,-1.4084890210101548,-4.6696453053153135,17.964357012237077,0.8456153869628906,0.6214281862536808,-0.6198621749877944,-1.9224675739418444,0.6827432239662556,-1.271164874464823,0.03144052448923418,1.584026460632323,32.36500299925324,-23.903440463420097,0.6513026994770263,3,0.5430583953857422,-0.2909221649169922,-1.6582612991333008,-2.9984474182128906,2.5523719787597656,4,0.017008549473605417,1.0808097865767345,62.07913208007813,-3.0701857299367674,62.83940887451172,-1.0678012245669122,61.56710433959961,0.017008549473605417
9323,2017-03-06,61.55158996582031,61.79984664916992,61.287818908691406,61.56710433959961,2157657.0,-0.007753850528510076,1.129017931493921,0.11763174639902817,31.4606749332698,57.21236607045245,1.1631724326986799,1.1321245354688472,-0.8953500527141145,-4.081044672840569,18.66273830537993,0.7447624206542969,0.5052094667639153,-1.1132661819458036,-2.365499375432954,0.1389670115413466,-1.7393827786893752,-0.48714958520223206,1.9774520538183609,13.12743365183994,-36.893507860419874,0.6261165967435746,3,0.9542274475097656,0.19006919860839844,-0.9619865417480469,-1.470132827758789,3.3436813354492188,0,0.02369550639650253,3.8444643559596137,62.0325813293457,1.0808097865767345,62.07913208007813,-3.0701857299367674,62.83940887451172,0.02369550639650253
9324,2017-03-07,61.74554061889648,61.8386344909668,61.4740104675293,61.51280212402344,2786302.0,0.0031510258822535775,-1.349973570664667,-15.001475288910287,35.26915091520844,52.11573829065526,0.8221731014537568,0.9682652613581766,-1.0402309783402544,-4.134940910004254,18.767294186428625,0.3646240234375,0.4317479833386173,-0.9069028854370202,-2.191643476494889,0.3778377056208484,-1.5492731809659546,-0.2645325899080859,1.64902801408536,22.78002540205649,-22.259637219553017,0.6423702955289327,3,0.7602767944336009,-0.003881454467766332,-1.1559371948242116,-1.6640834808349538,2.094646453857429,1,0.023746676417345958,1.129017931493921,61.55158996582031,3.8444643559596137,62.0325813293457,1.0808097865767345,62.07913208007813,0.023746676417345958
9325,2017-03-08,61.41970443725586,61.84639358520508,61.34988403320313,61.45849609375,2139740.0,-0.005277080391144828,-4.565237840727248,-0.16667486191015243,33.512790189015305,47.22259913450348,0.9662474367852099,1.3202424024339905,-0.6600964462743519,-3.683644632653767,18.507984147848333,0.496509552001946,0.3330528629645073,-1.206361961364749,-2.57122788237546,0.1585039596459623,-1.888794921870101,-0.5239290008593969,1.8484592122685513,8.808295435726933,-31.261008651904717,0.6824329605053556,3,0.8727703094482422,0.32195472717285156,-0.7951908111572266,-1.338247299194336,2.086891174316399,2,0.03410381852288524,-1.349973570664667,61.74554061889648,1.129017931493921,61.55158996582031,3.8444643559596137,62.0325813293457,0.03410381852288524
9326,2017-03-09,60.977500915527344,61.69898986816406,60.62063598632813,61.46625137329102,1642959.0,-0.007199701232366795,1.2601611065581813,12.599370636247603,33.288785433165245,42.77920076440413,1.2151630635203787,1.7623747261284066,-0.17886794967976982,-3.1107134835906507,18.73697584189441,1.0783538818359304,0.14671968766349153,-1.5911565780639663,-3.1301271935653148,-0.05218596256261776,-2.360641885814637,-0.8216712703132956,2.171842049547088,21.596202946594364,-19.269311923706358,0.7694853077506733,3,0.9813823699951172,0.7641582489013672,-0.20364665985107422,-0.8960437774658203,2.823894500732429,3,0.05178116378183728,-4.565237840727248,61.41970443725586,-1.349973570664667,61.74554061889648,1.129017931493921,61.55158996582031,0.05178116378183728
9327,2017-03-10,61.66796112060547,61.79208755493164,60.80682754516602,61.48952865600586,1664615.0,0.011323196174185979,3.6182042502212393,-0.36507886952381163,40.920111986922535,40.32049157972283,0.33764660761764276,1.0441866953803896,-0.8254770627148389,-3.670058789780981,18.330349741702484,0.9852600097656179,-0.10369970062833289,-0.8491060256958036,-2.437940609075099,0.7397285576834918,-1.6435233173854513,-0.054688734006155926,1.2790852861692557,85.44308721699205,41.77678741567205,0.794417291689647,3,0.2909221649169922,0.2715263366699219,-0.9445333480834961,-1.5865039825439453,1.8929405212402344,4,0.0393760045072693,1.2601611065581813,60.977500915527344,-4.565237840727248,61.41970443725586,-1.349973570664667,61.74554061889648,0.0393760045072693
9328,2017-03-13,61.79984664916992,61.85415267944336,61.52831649780274,61.66796112060547,1273016.0,0.002138639354502425,1.7096835593623012,0.7391341528594335,38.30598137580344,39.47867554167504,0.042383808926871325,0.8630671183508838,-0.8833137070862165,-3.662290009034983,17.486826705726504,0.3258361816406179,-0.3403646865281331,-0.657872200012207,-2.2614325731639298,0.9456881731395157,-1.4596523865880684,0.14390798656365433,0.9610869239690771,95.59746288181245,52.93331297538525,0.8017801865758626,3,0.15903663635253906,0.38013648986816406,-1.0764188766479492,-1.7183895111083984,1.6989898681640554,0,0.04506656262023201,3.6182042502212393,61.66796112060547,1.2601611065581813,60.977500915527344,-4.565237840727248,61.41970443725586,0.04506656262023201
9329,2017-03-14,61.29557800292969,61.59813690185547,61.0085334777832,61.45849609375,1508517.0,-0.008159707079904321,1.6666839199447896,-1.235299221936193,35.43863442788974,37.16630344502429,0.5633256865379437,1.2499525525303952,-0.30082566426962387,-3.016041553068227,16.677672208353812,0.7913131713867188,-0.5658737263387863,-1.0469352722167997,-2.636056566312689,0.5421860218790897,-1.8414959192647444,-0.252374625168855,1.2941317632644456,54.716893607414406,14.74699554142559,0.7945606470479464,3,0.40729331970214844,0.8882846832275391,-0.5721502304077148,-1.214120864868164,2.9014739990234233,1,0.05872680241579231,1.7096835593623012,61.79984664916992,3.6182042502212393,61.66796112060547,1.2601611065581813,60.977500915527344,0.05872680241579231
9330,2017-03-15,62.69200897216797,63.01784133911133,61.46625137329102,61.66020202636719,2079673.0,0.02278192024180825,-1.1857870639066346,-6.333286503699541,47.869183682121935,37.51434139800859,-0.9568341138967043,-0.20978045985607707,-1.5879425756012608,-4.266753133557252,15.456800083897978,1.7222633361816406,-0.6995111784769534,0.382854843139647,-1.1431624009814243,1.9088720872607183,-0.3801537789208851,1.1458634652001791,-2.0713729858398366,86.40782415386056,45.49061172974675,0.7630086220605344,3,-0.8727703094482422,-0.5081462860107422,-1.968581199645996,-2.6105518341064453,1.7222671508789205,2,0.018314584576411885,1.6666839199447896,61.29557800292969,1.7096835593623012,61.79984664916992,3.6182042502212393,61.66796112060547,0.018314584576411885
9331,2017-03-16,62.49030303955078,63.04887390136719,62.17998504638672,62.99456787109375,1710632.0,-0.0032174105747151405,1.8354433531264394,-0.48872013664495234,46.25122030744805,38.03517036120493,-0.7718368635405923,-0.07742169196173165,-1.299271485202489,-3.9237284626586018,14.05355326029763,0.8688888549804688,-0.6652538192164954,0.22265396118164205,-1.2309945248459684,1.6763024472092525,-0.5041702818321596,0.9494782041954437,-1.821722946166986,75.08656053112003,34.875008320644085,0.7268242430138047,3,-0.655548095703125,-0.3064403533935547,-1.7979068756103516,-2.408845901489258,2.8238906860351562,3,0.016263204410742915,-1.1857870639066346,62.69200897216797,1.6666839199447896,61.29557800292969,1.7096835593623012,61.79984664916992,0.016263204410742915
9332,2017-03-17,62.8316535949707,62.98681259155274,62.29635238647461,62.76958847045898,2541392.0,0.005462456394296433,2.708332479665532,-0.12308041455482156,49.760318921039136,40.06846413762376,-1.104018235038751,-0.4484872836581957,-1.5526493157995702,-4.11972131598877,12.968292730116385,0.6904602050781321,-0.7880107198187716,0.5682712554931655,-0.8778336106653839,2.014376121651715,-0.1547811775861092,1.2913236885724402,-2.0678617492675713,89.35372235507036,47.59127519232261,0.723052433079273,3,-0.9968986511230469,-0.6477909088134766,-2.1431360244750977,-2.7501964569091797,3.622959136962905,4,0.015433969437447459,1.8354433531264394,62.49030303955078,-1.1857870639066346,62.69200897216797,1.6666839199447896,61.29557800292969,0.015433969437447459
9333,2017-03-20,63.04111862182617,63.576416015625,62.64546203613281,63.475563049316406,2037264.0,0.0033337500267895948,1.9268362886251746,-6.999815611554208,60.532163105102505,42.87546549205643,-1.2068912042267002,-0.676120138894845,-1.6476348072928602,-4.181506522666318,12.306990203451878,0.9309539794921875,-0.7699887156885623,0.7672630310058608,-0.6990635157979952,2.233589577809717,0.0340997576039328,1.5004263044077888,-2.1859234938964747,79.15413240635515,30.996870056562514,0.733163273401928,3,-0.9425926208496094,-0.8572559356689453,-2.1702890396118164,-2.8122596740722656,5.756397247314439,0,0.008245142716099663,2.708332479665532,62.8316535949707,1.8354433531264394,62.49030303955078,-1.1857870639066346,62.69200897216797,0.008245142716099663
9334,2017-03-21,61.56710433959961,63.40574264526367,61.43522262573242,63.27385711669922,2158559.0,-0.02338179135222751,-1.0000038717745698,3.928587108273991,41.16380372356573,43.72557810700648,0.2672547783135073,0.7025475988760732,-0.06965712915740596,-2.5521436157598316,11.337784794651707,1.97052001953125,-0.7633126801584353,-0.6233531951904325,-2.0486515039074504,0.8019451135265854,-1.3360023495489415,0.08929595916807642,-0.548635958408191,6.159262142771881,-38.86124717150656,0.7126491543585106,3,0.5314216613769531,0.6167583465576172,-0.40923023223876953,-1.0512008666992188,7.672618865966783,1,0.031376044049092666,1.9268362886251746,63.04111862182617,2.708332479665532,62.8316535949707,1.8354433531264394,62.49030303955078,0.031376044049092666
9335,2017-03-22,61.76881408691406,61.97052001953125,61.31885147094727,61.505043029785156,1423829.0,0.003276258474035787,-1.0487755150992055,-0.1545455561391549,47.66355784409008,45.32277504155368,0.1344085435976865,0.40682706470109053,-0.15891451746902163,-2.6171846455481855,10.393278400353639,0.6516685485839773,-0.6457189577638047,-0.3487188339233427,-1.697860880127564,1.0004232122808787,-1.0232898570254534,0.325852189178768,-0.59686884765663,19.93132896366527,-25.73598620997382,0.6745710231021097,3,0.4228076934814453,0.403411865234375,-0.46547889709472656,-1.1830902099609375,7.0830078125,2,0.03931171337727646,-1.0000038717745698,61.56710433959961,1.9268362886251746,63.04111862182617,2.708332479665532,62.8316535949707,0.03931171337727646
9336,2017-03-23,61.91621398925781,62.26532363891602,61.31885147094727,61.7377815246582,819031.0,0.002386315886465651,1.1592888006996764,0.6764671853758714,49.13695496322333,46.235757594476,0.14993559560433312,0.18135125083450987,-0.2175918932867944,-2.6344661736320063,8.971435640671398,0.94647216796875,-0.5606072221527043,-0.14584960937499858,-1.4273192451149939,1.1356200263649967,-0.7865844272449962,0.49488520849499906,-0.6000005034183289,26.460484583656264,-20.02656059641701,0.6407348178699983,3,0.37626075744628906,0.256011962890625,-0.5139646530151367,-1.3304901123046875,6.9588851928710795,3,0.040345847603383556,-1.0487755150992055,61.76881408691406,-1.0000038717745698,61.56710433959961,1.9268362886251746,63.04111862182617,0.040345847603383556
9337,2017-03-24,61.42746353149414,62.18774032592773,61.17145156860352,61.93172836303711,1264509.0,-0.00789373939834992,1.0,-2.826082308925708,49.08046750084637,47.43292271948076,0.671610931737213,0.5684932231186934,0.3272695757055999,-2.016003520557092,8.174480717678028,1.0162887573242045,-0.43945742876173455,-0.5515899658203125,-1.7666988288496057,0.6635188972089807,-1.1591443973349556,0.055964465694330556,2.1489524841308594,10.645145428560742,-38.40676014465288,0.6075544315146457,3,0.8650112152099609,0.7447624206542969,0.12218666076660156,-0.8417396545410156,7.851047515869141,4,0.06327349316806896,1.1592888006996764,61.91621398925781,-1.0487755150992055,61.76881408691406,-1.0000038717745698,61.56710433959961,0.06327349316806896
9338,2017-03-27,60.94646835327149,61.29557800292969,59.93793487548828,60.79906845092773,2130330.0,-0.007830295287645117,2.2110035457473587,-0.29230652848175903,44.32192868798699,48.41995541504712,1.1385554690183923,0.94648549886832,0.8729486065436518,-1.410987918391676,7.627452077185248,1.4895286560058594,-0.2855889723253284,-0.9363864898681555,-2.158972304968664,0.2861993252323529,-1.5476793974184133,-0.32509358231789776,2.581848373413081,29.08273885805766,-22.330198558222378,0.6112929075502552,3,0.8107070922851491,0.8844070434570241,0.7176113128662038,-0.3607444763183665,8.176883697509759,0,0.09037676058167277,1.0,61.42746353149414,1.1592888006996764,61.91621398925781,-1.0487755150992055,61.76881408691406,0.09037676058167277
9339,2017-03-28,61.8231201171875,62.11016464233398,60.65942764282226,61.00077438354492,2130073.0,0.014383963297669,1.0777726481764478,5.579011387163023,52.658495909677555,48.95210121810885,0.385102792974358,0.09486077779010316,0.05674480755580191,-2.1576341022108494,8.176415366875117,1.4507369995117188,-0.20243913624108245,-0.07253551483154297,-1.2865323075684572,1.1414612779053712,-0.6795339112000036,0.5344628815369177,1.561581335449219,81.00001475141384,23.198287333746464,0.6069983963684584,3,-0.06594467163085938,0.007755279541015625,0.038787841796875,-1.1093902587890625,7.858802795410156,1,0.11281209584267082,2.2110035457473587,60.94646835327149,1.0,61.42746353149414,1.1592888006996764,61.91621398925781,0.11281209584267082
9340,2017-03-29,61.9239730834961,61.97052001953125,61.51280212402344,61.59038162231445,1928731.0,0.0016313147268760542,1.1454587717808196,0.40565840805667625,56.53105060332307,50.09430458431719,0.1831019496952706,-0.08231088473447556,0.035764770623451625,-2.1262035800923442,8.416211705747932,0.4577178955078125,-0.10467083574032188,0.07408924102784198,-1.056232052061489,1.204410534117173,-0.49107140551682704,0.639249887572511,1.322857706054684,85.33332459175466,22.003724914652217,0.5651606465446659,3,-0.16679763793946023,-0.09309768676758523,0.15321826934813743,-1.2102432250976634,7.905349731445291,2,0.11814083880254245,1.0777726481764478,61.8231201171875,2.2110035457473587,60.94646835327149,1.0,61.42746353149414,0.11814083880254245
9341,2017-03-30,62.7618293762207,62.77734756469727,61.7377815246582,61.78432846069336,1573482.0,0.013530402701952937,1.061532176925797,2.9302336218824063,57.3976623726407,50.942898301161804,-0.6841316075909916,-0.9132200624157178,-0.7245912707307554,-2.8218451526593213,8.848101346364729,1.0395660400390696,0.09199280902411999,0.8778106689453153,-0.32082984990827157,2.0764511877989023,0.27849040951851833,1.4771309283721124,0.35264557676757846,99.45347189101656,37.313290012599296,0.599320259426795,3,-1.0046539306640625,-0.9309539794921875,-0.5566320419311523,-2.0480995178222656,6.594257354736328,3,0.09703338133577,1.1454587717808196,61.9239730834961,1.0777726481764478,61.8231201171875,2.2110035457473587,60.94646835327149,0.09703338133577
9342,2017-03-31,63.08766555786133,63.28937149047852,62.4825439453125,62.529090881347656,2528760.0,0.005191629767313355,-1.476189918691594,0.5714313589285296,58.486688031244455,50.71562329295536,-1.0838073793179674,-1.2184286019576547,-0.9953042250662634,-3.0239296201439387,8.994371327570787,0.8068275451660227,0.09999749820622128,1.1508926391601548,-0.16264380439609738,2.464429082716407,0.49412441738202517,1.8076608609382845,-3.149730682373047,93.98150835629687,34.583290605056106,0.6567682217781263,3,-1.4158267974853516,-1.3304901123046875,-0.7835550308227539,-2.3739356994628906,6.237392425537109,4,0.09173637307849947,1.061532176925797,62.7618293762207,1.1454587717808196,61.9239730834961,1.0777726481764478,61.8231201171875,0.09173637307849947
9343,2017-04-03,63.01008605957031,63.53762435913086,62.435997009277344,63.28161239624024,3175580.0,-0.001229709446450511,1.81188687604368,-0.4861057045490372,61.971820481293584,53.02762515492512,-1.1299154570911867,-1.0814250034656325,-0.8721203283944732,-2.84619603366626,9.091999042189924,1.1016273498535156,0.13761221486534225,1.0003883361816435,-0.3831859894434544,2.3839626618067413,0.308601173369091,1.692175498994196,-3.0051224517822277,81.67122154745783,20.785234318441148,0.6917871628125496,4,-1.2723064422607422,-1.2529106140136719,-0.6536092758178711,-2.296356201171875,5.663307189941406,0,0.09948288250021986,-1.476189918691594,63.08766555786133,1.061532176925797,62.7618293762207,1.1454587717808196,61.9239730834961,0.09948288250021986
9344,2017-04-04,63.2117919921875,63.25058364868164,62.57564163208008,62.948020935058594,1657654.0,0.0032011689751778594,2.95449465826293,-0.971438205088554,54.35630256829323,53.77126345761436,-1.1999785135101106,-1.2307521186378025,-1.0194356035204208,-2.9598035332599864,9.238866083783776,0.6749420166015625,0.11902730773319092,1.128781700134276,-0.3480981613342635,2.6056615616028154,0.39034176940000975,1.867221630868542,-3.065521954345705,83.90810011397998,25.16607445061173,0.7384399307342681,4,-1.4740123748779297,-1.4546165466308594,-0.8611335754394531,-2.4980621337890625,5.391777038574219,1,0.09351989355600576,1.81188687604368,63.01008605957031,-1.476189918691594,63.08766555786133,1.061532176925797,62.7618293762207,0.09351989355600576
9345,2017-04-05,63.51435089111328,64.48409271240234,63.2971305847168,63.35919189453125,3302676.0,0.004786431287427728,-7.500109271704092,0.5882335926879356,58.43987132440789,54.80492083107931,-1.373312606817393,-1.4422860464581078,-1.2922283992945722,-3.20121571190991,9.6174945420106,1.2723007202148438,-0.007263740227877236,1.326608276367189,-0.24618415547798378,2.8994007082123616,0.5402120604446026,2.1130044922897753,-3.232426680419927,64.68929574999757,7.6836630238806976,0.7863962159225867,4,-1.3033370971679688,-1.3033370971679688,-1.3304882049560547,-2.8006210327148438,4.763381958007827,2,0.09710517284602083,2.95449465826293,63.2117919921875,1.81188687604368,63.01008605957031,-1.476189918691594,63.08766555786133,0.09710517284602083
9346,2017-04-06,64.13498687744139,64.70131683349611,63.41349792480469,63.576416015625,2268124.0,0.009771586698447132,-1.912276464143763,3.5999901657077316,60.26891580691868,56.04808175397624,-1.839567468382043,-1.91228631359904,-1.8955307535683446,-3.774560646576127,9.377449314789313,1.2878189086914205,0.16531755293500794,1.7893699645995937,0.09861799685721451,3.480121932341966,0.9439939807284077,2.63474594847078,-3.600932556645496,74.9999999999989,21.17382561834239,0.8453759838711876,4,-1.8153610229491974,-1.8153610229491974,-1.9511241912841655,-3.4212570190429545,4.546157836914077,3,0.08878673271394866,-7.500109271704092,63.51435089111328,2.95449465826293,63.2117919921875,1.81188687604368,63.01008605957031,0.08878673271394866
9347,2017-04-07,64.09619903564453,64.46858215332031,63.894493103027344,63.99534606933594,2221463.0,-0.000604784434913519,-2.7948911919711525,0.18055536585033172,58.542697891745135,57.62816722106048,-1.5448682536235196,-1.7731645696896976,-1.8337503241687898,-3.6895897475172816,9.242505584203313,0.5740890502929688,0.2762610555844418,1.6291702270507784,-0.19978138264205825,3.458121836743615,0.7146944222043601,2.5436460318971967,-3.2287637138326204,73.28775427724594,21.729112106022235,0.91447580484642,4,-1.4158267974853516,-1.7765731811523366,-1.9123363494873047,-3.3824691772460938,4.8021697998046875,4,0.08206239643613533,-1.912276464143763,64.13498687744139,-7.500109271704092,63.51435089111328,2.95449465826293,63.2117919921875,0.08206239643613533
9348,2017-04-10,64.58495330810547,64.95732879638672,64.06517028808594,64.08843994140625,2271476.0,0.007625323807253226,-2.2857162927267876,4.923140933504803,79.07326979516351,60.56314209722559,-1.635183666260346,-2.152950212922562,-2.2891068690668064,-4.1194357353871425,9.30746607965237,0.8921585083007812,0.3887155235621478,1.9786691665649414,-0.04964022289617276,4.006978556026056,0.9645144718343843,2.9928238612954985,-3.410807465358822,84.3650545771969,25.94572278972217,1.0141546947305586,4,-1.3498878479003906,-2.1373214721679688,-2.4263038635253906,-3.8712234497070312,3.4600448608398438,0,0.07339332820572131,-2.7948911919711525,64.09619903564453,-1.912276464143763,64.13498687744139,-7.500109271704092,63.51435089111328,0.07339332820572131
9349,2017-04-11,64.89527130126953,65.15903472900389,64.19705200195311,64.53064727783203,2342371.0,0.004804803243933176,1.15654717110221,0.7343689976797431,79.50220947460748,63.11549308292386,-1.6359232585164918,-2.2975578646522337,-2.550478177318638,-4.37897209067313,8.93478516741536,0.9619827270507812,0.5628092377844354,2.1090024948120103,-0.06332621907245084,4.281331208696471,1.0228381378697833,3.1951668517542373,-3.3428071631588807,85.83367309516606,21.614521255517616,1.0861643569422306,4,-1.4468631744384837,-2.3467864990234446,-2.7715330123901367,-4.181541442871094,3.506591796875,1,0.05821875573495405,-2.2857162927267876,64.58495330810547,-2.7948911919711525,64.09619903564453,-1.912276464143763,64.13498687744139,0.05821875573495405
9350,2017-04-12,63.840187072753906,64.84096527099611,63.63847732543945,64.84096527099611,2911335.0,-0.0162582605382372,1.4031057984051318,-2.744685302979617,65.49999323893255,64.0157520680674,-0.31339605397611336,-1.2143024895442949,-1.4526962567071564,-3.2701787083721,9.964025926866674,1.2567939758300781,0.8127931429086317,0.996509361267087,-1.2254504348390611,3.218469157373235,-0.11447053678598706,2.107489259320161,-1.8549344637360647,24.4445804249295,-42.71044174690125,1.1109798980530752,4,-0.042671203613288355,-1.2917022705078196,-1.7164487838745117,-3.1264572143554688,5.3917770385742045,2,0.07461416039679425,1.15654717110221,64.89527130126953,-2.2857162927267876,64.58495330810547,-2.7948911919711525,64.09619903564453,0.07461416039679425
9351,2017-04-13,63.50659561157226,64.64701080322266,63.475563049316406,63.63847732543945,3092698.0,-0.005225414844124421,-11.080091263128908,0.13177916355375827,67.17947812755317,64.98161763432391,0.15304478050937576,-0.8439382535690356,-1.0456395463940211,-2.8774596973670157,11.012523524962873,1.17144775390625,0.9354282820362698,0.612103271484365,-1.6222785126751305,2.8464850556438606,-0.5050876205953827,1.7292941635641128,-1.1404891481560924,1.8433670509748672,-69.46653593750277,1.117190892079746,4,0.2909202575683594,-0.9581108093261719,-1.4895286560058523,-2.792865753173821,5.717609405517585,3,0.07512821607901543,1.4031057984051318,63.840187072753906,1.15654717110221,64.89527130126953,-2.2857162927267876,64.58495330810547,0.07512821607901543
9352,2017-04-17,63.80139541625977,63.91776657104492,63.45228958129883,63.79363632202149,2575293.0,0.004642034450887733,2.8708879231039943,-0.05883373828531443,74.33862468275974,66.35570699004238,-0.033375195595723994,-1.1197737937616878,-1.2620338081716582,-3.108092203187148,12.107662288310697,0.46547698974609375,1.039521762159218,0.8584159851074276,-1.4120209688617464,3.1288529390766087,-0.2768024918771559,1.9936344620920181,-1.1001375609730815,20.454479418345606,-53.875440865470146,1.1352184769845899,4,0.06594276428221235,-1.252910614013686,-1.9511241912841868,-3.0876655578613352,5.26765060424804,0,0.0764834258915299,-11.080091263128908,63.50659561157226,1.4031057984051318,63.840187072753906,1.15654717110221,64.89527130126953,0.0764834258915299
9353,2017-04-18,63.5609016418457,63.77812194824219,63.03335952758789,63.38246536254883,2457221.0,-0.00376941245320761,1.4303817953218558,22.997050147492626,66.61722767639907,67.71803200205413,0.32795666200163964,-0.8836476345379936,-0.9698227886547173,-2.8122298828506302,12.486722683562562,0.7680358886718821,1.0774198230771432,0.59193305969238,-1.6950731036290705,2.8789392230138375,-0.5515700219683453,1.7354361413531052,-0.5647105617129498,24.817625661079106,-46.65812400303206,1.1435030816607272,4,0.5352954864501953,-1.0124168395996165,-1.6117162704467773,-2.8471717834472656,5.112491607666016,1,0.08397406354741777,2.8708879231039943,63.80139541625977,-11.080091263128908,63.50659561157226,1.4031057984051318,63.840187072753906,0.08397406354741777
9354,2017-04-19,63.49883651733398,64.08068084716797,63.25058364868164,63.91000747680664,2174156.0,-0.0009764670246726892,1.2061865076951153,-2.3043013511202726,65.1718980261585,68.46603496891531,0.48614428016072964,-0.705619169049605,-0.8779542022844566,-2.7009124523107673,12.966332972933866,0.8300971984863281,1.083158479421833,0.4332813262939368,-1.7659215853581927,2.632484237946059,-0.6663201295321315,1.532882782119998,1.6601982116699148,25.751024051762293,-42.15540441174554,1.0996014558260618,4,0.5973606109619212,-0.9503517150878906,-1.4294033050537038,-2.7851066589355398,5.787433624267585,2,0.07159440866873701,1.4303817953218558,63.5609016418457,2.8708879231039943,63.80139541625977,-11.080091263128908,63.50659561157226,0.07159440866873701
9355,2017-04-20,64.19705200195311,64.59270477294922,63.56865692138672,63.9255256652832,2214631.0,0.010995720912595486,-1.0787282068754573,-0.6603733323436721,64.20892503355503,68.90381377187491,-0.11739081214483349,-1.2781195352239223,-1.536137840838819,-3.3448200821551524,13.524122971997954,1.0938682556152415,1.0906157231608233,1.0100849151611158,-1.155544904244337,3.1757147345665686,-0.07272999454160356,2.092899824863842,0.9238137054443314,72.11548690453307,7.860832428480904,1.0828149097027253,4,-0.10085487365721235,-1.6485671997070241,-2.2536849975585795,-3.4833221435546733,5.1202468872070455,3,0.06549850756485665,1.2061865076951153,63.49883651733398,1.4303817953218558,63.5609016418457,2.8708879231039943,63.80139541625977,0.06549850756485665
9356,2017-04-21,64.41427612304689,64.69355773925781,64.02637481689453,64.37548828125,1942265.0,0.003383708664490781,1.2338050475120057,0.14285112181969764,63.422302536459895,69.4459920657321,-0.32500972398435124,-1.36877734295134,-1.715732874371227,-3.5126109752111745,14.46306846668653,0.6671829223632812,1.1702168025676372,1.1024059295654425,-1.0426855423736328,3.2474974015045177,0.029860193595908413,2.1749516655349836,0.6691839431762361,83.1778148989809,21.746379347821524,1.0725457359695392,4,-0.3180789947509908,-1.8657913208008026,-2.4127254486084126,-3.7005462646484517,4.778900146484361,4,0.07479223983016237,-1.0787282068754573,64.19705200195311,1.2061865076951153,63.49883651733398,1.4303817953218558,63.5609016418457,0.07479223983016237
9357,2017-04-24,65.31419372558594,65.91156005859375,64.70131683349611,65.46935272216797,2089598.0,0.013970778788540361,1.328345283614266,-4.000196695513877,69.98652581867559,68.43635384612233,-1.155498450483421,-2.068641265187992,-2.585295875418808,-4.340142219144489,15.633792239798073,1.4972839355468608,1.2268716661360202,1.8079870223998995,-0.32247920967607513,3.9384532544758812,0.7427539063619122,2.873220138437887,-2.063610076904297,79.24514547987218,19.53228166541998,1.0652331160379904,4,-0.8417339324951172,-2.389446258544922,-3.304884910583496,-4.6004638671875,4.197052001953125,0,0.05986464914397649,1.2338050475120057,64.41427612304689,-1.0787282068754573,64.19705200195311,1.2061865076951153,63.49883651733398,0.05986464914397649
9358,2017-04-25,66.45461273193361,66.67959594726561,65.68657684326172,65.88053131103516,3026314.0,0.01746050806566002,-1.0645094773574135,-3.699955745685296,74.18980875480048,67.8460870994771,-2.238184821610986,-2.9252234588290165,-3.690736384410897,-5.404896286475719,15.95946171504033,1.3654022216796733,1.2551820400613636,2.672998809814466,0.5119286458692187,4.83406897375972,1.5924637278418459,3.753533891787093,-3.1508095550537263,93.43883323413827,35.266891551086474,1.0805350819726263,4,-1.5981349945068501,-3.145847320556662,-4.4453039169311666,-5.7408828735351705,3.0566329956054545,1,0.03934163756427833,1.328345283614266,65.31419372558594,1.2338050475120057,64.41427612304689,-1.0787282068754573,64.19705200195311,0.03934163756427833
9359,2017-04-26,68.79751586914061,69.09232330322266,67.07524871826172,67.39332580566406,4065248.0,0.03525568867067008,1.0233419558263053,2.4459771948009674,80.21295997347264,69.48086118109268,-4.435816665023694,-4.9738434784453815,-5.990472981158575,-7.651301114566138,17.576026344832208,2.6377105712890483,1.3700680250548203,4.667182159423817,1.726540276145414,7.6078240427022195,3.1968612177846154,6.137503101063018,-5.358680981445303,94.66283056030515,35.773834182694955,1.4703209416392005,4,-2.7346744537353374,-4.282386779785142,-6.656321525573716,-8.083786010742173,0.6206359863281392,2,-0.0018041729859110678,-1.0645094773574135,66.45461273193361,1.328345283614266,65.31419372558594,1.2338050475120057,64.41427612304689,-0.0018041729859110678
9360,2017-04-27,69.23972320556639,69.62761688232422,68.65787506103516,68.82079315185547,2674031.0,0.006427664296293711,-1.6041508738142556,0.2983428416191181,79.80073988756483,70.88322359887175,-4.505336978938061,-5.101424184507621,-6.3757321463843155,-7.994078389132113,19.34850747077834,0.9697418212890625,1.3511226223779147,4.743601989746082,1.2002805157922865,8.286923463699878,2.9719412527691844,6.51526272672298,-5.461679012939442,93.0748631780821,34.72743257662391,1.771660736976897,4,-2.9092350006103374,-4.456947326660142,-7.0985288619994975,-8.525993347167955,0.07757568359376421,3,0.0006722576850426432,1.0233419558263053,68.79751586914061,-1.0645094773574135,66.45461273193361,1.328345283614266,65.31419372558594,0.0006722576850426432
9361,2017-04-28,68.85182189941406,69.48797607421875,68.58805084228516,69.33281707763672,2262840.0,-0.005602294292839427,1.2745109382080428,-1.1481515206702266,76.67533692468596,71.1428582924191,-3.664879591369825,-4.462686990522741,-5.93296552879157,-7.506878381890367,21.901224031422405,0.8999252319335938,1.3013895495524253,4.051201057434085,0.11094155795160532,7.991460556916564,2.081071307692852,6.021330807175325,-4.605811891611324,84.25197460120795,26.64623670024423,1.9701297497412391,4,-2.521333694458008,-4.0690460205078125,-6.66989803314209,-7.986810684204102,0.1241302490234375,4,0.006760561694737932,-1.6041508738142556,69.23972320556639,1.0233419558263053,68.79751586914061,-1.0645094773574135,66.45461273193361,0.006760561694737932
9362,2017-05-01,68.87509918212889,69.06904602050781,68.26222229003906,69.06904602050781,1853195.0,0.00033807794874096686,7.320050352071123,0.40321992227776765,75.39023308779232,72.1176366714628,-3.232720535801562,-4.247947752275195,-5.886970529278543,-7.434544510163185,23.989603430193828,0.80682373046875,1.4201628535836122,3.7851066589355327,-0.46346590448735014,8.033679222358415,1.6608203772240842,5.909392940646974,-4.198560624364433,80.9056063187235,25.58242284363594,2.1242862817114427,5,-2.4359989166259624,-4.092323303222642,-6.6427488327026225,-8.010087966918931,-0.5042724609375,0,0.004618172477127924,1.2745109382080428,68.85182189941406,-1.6041508738142556,69.23972320556639,1.0233419558263053,68.79751586914061,0.004618172477127924
9363,2017-05-02,69.27851104736328,69.36384582519531,68.81303405761719,69.06904602050781,1762450.0,0.005857151133352723,1.8979829402910187,-1.0800125880177014,75.65845475828294,73.28280964169883,-3.061775993413491,-4.382351784867254,-6.21224317093349,-7.751663752409129,26.01957382166616,0.550811767578125,1.589764505108107,3.8750972747802734,-0.6436885627322937,8.39388311229284,1.6157043560239828,6.134490193536557,-4.205886223634039,86.322277488163,33.41849849169219,2.259392918756285,5,-2.6803741455078125,-4.495735168457031,-7.046160697937012,-8.359193801879883,-1.0318069458007812,1,0.0033594064978774707,7.320050352071123,68.87509918212889,1.2745109382080428,68.85182189941406,-1.6041508738142556,69.23972320556639,0.0033594064978774707
9364,2017-05-03,69.12335205078125,69.270751953125,68.74320983886719,68.99146270751953,1892639.0,-0.002239641040725493,1.4727233715378976,0.6296485157530505,84.56850952178412,75.54498569594652,-2.262837787606557,-3.9648875830256145,-5.992142010230708,-7.536127615598346,28.12735560437404,0.5353012084960938,1.7137028086968087,3.4243602752685547,-1.2611083810453891,8.109828931582499,1.0816259471115899,5.767094603425527,-3.686327862364408,63.0681976922862,6.293347865280886,2.3427343281569706,5,-2.296356201171875,-3.979829788208008,-7.329326629638672,-8.07990837097168,-0.7680358886718608,2,0.005611615543077875,1.8979829402910187,69.27851104736328,7.320050352071123,68.87509918212889,1.2745109382080428,68.85182189941406,0.005611615543077875
9365,2017-05-04,69.68192291259766,69.72071075439453,68.96819305419922,69.36384582519531,1822259.0,0.00808078377631416,2.8039298868084614,2.4116966506623476,89.25046540712152,78.41478157046448,-2.1920802568593842,-4.255910979450846,-6.477690961900436,-8.039750770079031,29.418001951261953,0.7525177001953125,1.9705415383658362,3.6745525360107365,-1.2130002028327453,8.562105274854211,1.2307761665889956,6.118328905432477,-3.9096513086682307,97.34054517777649,32.22853902985973,2.4437763694217387,5,-2.4709091186523438,-4.065166473388672,-7.887897491455078,-8.638479232788086,-1.5360717773437642,3,-0.0037853584703705367,1.4727233715378976,69.12335205078125,1.8979829402910187,69.27851104736328,7.320050352071123,68.87509918212889,-0.0037853584703705367
9366,2017-05-05,69.82932281494139,69.96121215820311,69.48021697998047,69.86035919189453,1350743.0,0.002115324838676269,3.133285255359984,-0.0975750161905894,89.0451996582215,80.5324119970807,-1.665748524567121,-4.16855617013924,-6.54234802081109,-8.127071831707227,30.65773778008596,0.48099517822264204,2.2861274592181786,3.5372356414794837,-1.5503973168938927,8.62486859985286,0.9934191622927955,6.081052120666172,-3.662207295965459,92.23719071354792,20.589143653196643,2.5438164791866886,5,-2.00542831420897,-3.979825973510728,-8.035297393798814,-8.355312347412095,-0.26377105712889204,4,-0.00733250596082935,2.8039298868084614,69.68192291259766,1.4727233715378976,69.12335205078125,1.8979829402910187,69.27851104736328,-0.00733250596082935
9367,2017-05-08,69.35608673095703,69.93793487548828,69.200927734375,69.72846984863281,1872015.0,-0.006777039571735699,-1.1590916710436618,11.998279252698538,86.43895910138683,81.89342870225695,-0.6245538169271754,-3.4583703781358395,-5.9921630104345525,-7.587227755783232,31.82837105628975,0.7370071411132812,2.588042175649832,2.8010051727294893,-2.3520601584876317,7.95407050394661,0.22447250712093592,5.37753783833805,-2.733679615273843,50.31820402640902,-26.12775925970736,2.5765326656085605,5,-0.8378562927246094,-3.157482147216797,-7.562061309814453,-7.882076263427734,-0.5508117675781392,0,-0.0054809116320840845,3.133285255359984,69.82932281494139,2.8039298868084614,69.68192291259766,1.4727233715378976,69.12335205078125,-0.0054809116320840845
9368,2017-05-09,69.32505798339844,69.72071075439453,69.14662170410156,69.46469879150389,1422927.0,-0.00044738319333037513,-1.312481752946419,0.37499231699068075,86.7776531502226,82.62283905522918,-0.16040061772298486,-3.219059803472291,-5.875956518994684,-7.490210062224008,32.674317585312295,0.5740890502929688,2.920208328609604,2.532971191406247,-2.6743076296176156,7.74025001243011,-0.07066821910568422,5.1366106019181785,-2.3019942626128653,47.770692657505286,-33.638397042206186,2.603639410511932,5,-0.21334075927734375,-3.126453399658203,-7.610550880432129,-7.781227111816406,0.38790130615234375,1,-0.013764593784192147,-1.1590916710436618,69.35608673095703,3.133285255359984,69.82932281494139,2.8039298868084614,69.68192291259766,-0.013764593784192147
9369,2017-05-10,68.67339324951172,69.45693969726561,67.82777404785156,69.32505798339844,3942664.0,-0.009400132547206508,2.559352263161922,4.666721302519187,78.42366507993897,82.46983074327075,0.5272519040242685,-2.3924996249686927,-5.102913383305065,-6.773693902923014,32.83386555101423,1.6291656494140483,3.1455453388789465,1.6924003601074276,-3.4992431303677307,6.884043850582579,-0.9034213851301445,4.288222105345,-1.2977517162360357,39.636453364040406,-41.17406814351759,2.595821745237577,5,0.221099853515625,-2.404966354370117,-6.925915718078613,-6.931734085083008,2.963531494140625,2,-0.006213310974731101,-1.312481752946419,69.32505798339844,-1.1590916710436618,69.35608673095703,3.133285255359984,69.82932281494139,-0.006213310974731101
9370,2017-05-11,68.60356903076172,68.71994018554689,67.77346801757811,68.611328125,2067685.0,-0.0010167579530591109,7.413713588116793,0.011906573786805597,77.10842302842777,82.51795142146429,0.5557957345884716,-2.052763680871209,-4.951036019778179,-6.633191613008549,33.674153983327834,0.9464721679687784,3.252053222621697,1.3844070434570312,-3.6347378176694747,6.403551904583544,-1.1251653871062217,3.893979474020284,-0.9176590224947461,37.94324015176942,-40.809401322482906,2.509572430563256,5,0.26377105712889204,-2.106283187866211,-6.856091499328613,-6.861909866333008,3.2273101806640625,3,-0.0036186582150122826,2.559352263161922,68.67339324951172,-1.312481752946419,69.32505798339844,-1.1590916710436618,69.35608673095703,-0.0036186582150122826
9371,2017-05-12,68.27773284912111,68.56478118896484,68.15361022949219,68.4716796875,2139353.0,-0.0047495514627600155,1.1632046882212455,24.99606686332167,70.7158224155423,81.99857245788095,0.884665484982861,-1.424177012452006,-4.52073143685098,-6.236739711190857,34.75516668916255,0.44995880126953125,3.055573076700483,0.820013999938979,-3.9008324350691197,5.540860434947078,-1.5404092175650703,3.1804372174430284,-0.5042648315429972,23.297415236464904,-53.10470308521069,2.360423217504048,5,0.5896072387695028,-1.7804470062256001,-6.0667190551757955,-6.167572021484389,2.513580322265611,4,-0.0019315479346486697,7.413713588116793,68.60356903076172,2.559352263161922,68.67339324951172,-1.312481752946419,69.32505798339844,-0.0019315479346486697
9372,2017-05-15,68.68114471435547,68.82079315185547,68.27773284912111,68.36307525634766,1670415.0,0.005908395730212845,-1.2222222222222934,-1.6399826914756719,67.35185555143332,81.07561699045323,0.5038311014962176,-1.521261830386436,-4.811332608122015,-6.564243404733027,35.98786005633471,0.5430603027343608,2.837622202840592,0.979438400268549,-3.440559925278535,5.399436725815633,-1.230560762504993,3.189437563042091,-0.907676696777358,46.61343342645271,-26.492137252626513,2.2099991627735407,5,0.18619537353514204,-2.183858871459961,-6.361518859863274,-6.462371826171868,1.5128021240234233,0,0.012876999169645131,1.1632046882212455,68.27773284912111,7.413713588116793,68.60356903076172,2.559352263161922,68.67339324951172,0.012876999169645131
9373,2017-05-16,68.89836883544922,69.10783386230469,68.55702209472656,69.03025817871094,1707281.0,0.003162791214345484,2.8378651356882756,-0.41465579275605663,51.17540043996399,77.36527153691765,0.25369143169547215,-1.3893462358782358,-4.895389798228891,-6.707613352802326,37.87240597558299,0.550811767578125,2.6674949343754406,0.9297891616821232,-3.06123075133506,4.9208090746993065,-1.0657207948264613,2.9252991181907078,-0.8623715209961063,66.82029947067012,-3.4114280387472746,1.99550995650859,5,-0.03102874755860796,-2.401082992553711,-6.398369789123535,-6.679595947265618,1.4817733764648438,1,-0.0013511767207822212,-1.2222222222222934,68.68114471435547,1.1632046882212455,68.27773284912111,7.413713588116793,68.60356903076172,-0.0013511767207822212
9374,2017-05-17,68.04499816894531,68.89836883544922,67.882080078125,68.89836883544922,2272120.0,-0.0123859342525513,1.3818225706954663,6.470353444785099,37.29371919683352,71.59229973577453,1.048245564288493,-0.18754090101637644,-3.922275394650711,-5.777664201132154,39.27954996709315,1.0162887573242188,2.4972618801842685,-0.1508895874023466,-3.5429234861209977,3.2411443113163045,-1.8469065367616793,1.545127361956986,1.9162139892577983,20.349003419136576,-45.051979570052154,1.6960169493593291,5,0.8223419189452983,-1.5477123260498047,-5.203649520874023,-5.698219299316406,2.6144256591796875,2,0.02451261908280422,2.8378651356882756,68.89836883544922,-1.2222222222222934,68.68114471435547,1.1632046882212455,68.27773284912111,0.02451261908280422
9375,2017-05-18,68.40186309814453,68.89060974121094,67.24592590332031,67.71916198730469,2005039.0,0.005244543152358894,-1.0190410182683256,-0.8000053641833478,45.182743247901165,66.71869346796116,0.5483766236539935,-0.2247639483200885,-4.142276647543241,-6.051134162630468,40.0578427099553,1.644683837890625,2.290152854330614,-0.004265213012700997,-2.8260120773668547,2.8174816513414527,-1.415138645189785,1.406608219164383,1.5177664184570148,62.08347675009425,-0.8944420326191675,1.410873432177077,5,0.19006729125976562,-1.9045772552490234,-5.403416633605964,-5.954231262207038,2.1411972045898438,3,0.04729493465501178,1.3818225706954663,68.04499816894531,2.8378651356882756,68.89836883544922,-1.2222222222222934,68.68114471435547,0.04729493465501178
9376,2017-05-19,69.23196411132811,69.61985778808594,68.47943878173828,68.93716430664061,1833087.0,0.012135649170732954,1.1304552321769052,0.43181386408591577,53.2577883952389,63.03189672283361,-0.41948399447764473,-0.7119309711058861,-4.808790583356782,-6.797740793820779,40.99588217604928,1.2179946899414062,2.0484512295959973,0.5849514007568217,-1.537972501012419,2.7078753025260625,-0.47651055012779864,1.646413351641442,0.5807172607421904,83.66028615871079,22.002054350759295,1.0614619508846193,5,-0.7486457824706889,-2.734678268432603,-6.0589637756347585,-6.784332275390618,0.9852600097656392,4,0.037539236875014925,-1.0190410182683256,68.40186309814453,1.3818225706954663,68.04499816894531,2.8378651356882756,68.89836883544922,0.037539236875014925
9377,2017-05-22,69.22420501708984,69.75174713134766,68.99146270751953,69.67416381835939,1505036.0,-0.00011207387133771451,1.5128159868877262,-1.5263198757764458,49.4656444996967,58.88611798388628,-0.48321486088140375,-0.41763674636736425,-4.656420763553172,-6.7076667910341286,41.08645362225883,0.760284423828125,1.6954375680770823,0.38169174194335653,-1.0596809332944588,1.8230644171811718,-0.338994595675544,1.102378079562257,-1.9782791137695312,78.94733637191233,19.565868188504226,0.7206863376189041,5,-0.7253684997558594,-2.726919174194336,-6.0512046813964915,-6.776573181152351,1.861907958984375,0,0.02263815314180917,1.1304552321769052,69.23196411132811,-1.0190410182683256,68.40186309814453,1.3818225706954663,68.04499816894531,0.02263815314180917
9378,2017-05-23,69.06904602050781,69.55004119873047,68.79751586914061,69.38712310791016,1471136.0,-0.002241398027521213,1.337349968601568,0.7069026908794731,49.4656444996967,55.668560141637144,-0.4114595679305637,-0.05962528344385021,-4.3597241578709145,-6.456509602821342,40.61799698737758,0.752525329589858,1.3169658994304854,0.09581108093262003,-0.8075012048484638,0.9991233667137038,-0.35584506195792187,0.5474672238231619,-1.7730036926269577,72.755394391112,13.268545307318561,0.45165614289054007,5,-0.5702095031738281,-2.5717601776123047,-5.861134529113777,-6.62141418457032,1.0395660400390767,1,0.0162866129284176,1.5128159868877262,69.22420501708984,1.1304552321769052,69.23196411132811,-1.0190410182683256,68.40186309814453,0.0162866129284176
9379,2017-05-24,68.67339324951172,69.5655517578125,68.55702209472656,69.21644592285156,2724430.0,-0.005728365943821201,-1.5999901657078233,1.7072989374205465,39.747658535525865,51.51736408687027,-0.017664396989985676,0.3438827954984447,-3.807956525820231,-5.961973077456705,38.88798994235842,1.0085296630859375,0.9589543380290877,-0.2936355590820341,-1.2037112855963272,0.616440167432259,-0.7486734223391807,0.16140230417511248,-1.3282368255615324,56.9660489034627,2.173772277936969,0.45503786325714884,5,-0.17455673217773438,-2.067495346069336,-5.351052284240723,-6.124908447265632,2.226531982421875,2,0.024853132802120204,1.337349968601568,69.06904602050781,1.5128159868877262,69.22420501708984,1.1304552321769052,69.23196411132811,0.024853132802120204
9380,2017-05-25,69.28627014160156,69.41039276123047,68.71994018554689,69.08456420898439,1274177.0,0.008924517387149722,2.0690111231686834,-0.3714297756360463,44.956801328623136,48.65525063276814,-0.5850391114072977,-0.27966677951701513,-4.299396154981437,-6.464833250684407,36.86806771342211,0.73699951171875,0.5982084852902574,0.31691398620606037,-0.5963305647339467,1.2301585371460675,-0.13970828926393608,0.7735362616760568,-1.8929819035034257,63.41476577678635,12.807171658602208,0.45662227547000034,5,-0.7874336242675781,-2.5213356018066406,-5.963929176330566,-6.737785339355476,1.6524429321289062,3,0.01981855400380339,-1.5999901657078233,68.67339324951172,1.337349968601568,69.06904602050781,1.5128159868877262,69.22420501708984,0.01981855400380339
9381,2017-05-26,69.31729888916016,69.68968200683594,69.10783386230469,69.10783386230469,848162.0,0.0004478340008082782,-4.55556364960845,1.038467357591419,49.60755374136217,46.683661542760234,-0.5063454037582176,-0.28884434303219564,-4.199620729617209,-6.395572557140142,34.914499737490736,0.58184814453125,0.3579396590278776,0.32466888427734375,-0.5996220872136462,1.2489598557683337,-0.13747660146815122,0.7868143700228387,-1.8768414731970324,63.63613142182062,12.455248118476625,0.462145485745498,5,-0.8184623718261719,-2.323505401611328,-5.99495792388916,-6.76881408691407,2.1799850463867188,4,0.01768334071317801,2.0690111231686834,69.28627014160156,-1.5999901657078233,68.67339324951172,1.337349968601568,69.06904602050781,0.01768334071317801
9382,2017-05-30,69.19317626953125,69.34833526611328,68.68890380859375,69.14662170410156,1141410.0,-0.0017906442059634209,2.6956131349409955,0.22225459843380077,48.69032357781231,46.40754189141005,-0.33743814524720506,-0.14721833147868324,-3.954443786334309,-6.173217722244644,33.08295622846435,0.6594314575195312,0.13018014104358144,0.18464241027831463,-0.7420764431524987,1.111361263709128,-0.2787170164370849,0.6480018369937142,-1.7064930592604384,56.164623467600705,4.36432010911048,0.4633594267154066,5,-0.6943397521972656,-1.8619117736816406,-5.870835304260254,-6.644691467285163,2.2730789184570312,1,0.014799838752501904,-4.55556364960845,69.31729888916016,2.0690111231686834,69.28627014160156,-1.5999901657078233,68.67339324951172,0.014799838752501904
9383,2017-05-31,69.51124572753906,69.62761688232422,68.60356903076172,68.87509918212889,1998466.0,0.004596832739240497,1.3571434843309595,13.664536217633868,58.910856543802616,48.809446041073286,-0.6251719888726797,-0.47111205827295066,-4.15201976488801,-6.379183452972029,31.119181558899644,1.0240478515625,0.007033351838245494,0.49107513427733807,-0.4555488367561793,1.4376991053108554,0.017763148760579384,0.9643871197940967,-1.9792612388467177,84.2462616192914,29.630563822998752,0.4733119855167565,5,-1.0124092102050781,-1.6873512268066406,-5.8126420974731445,-6.586498260498047,2.8316574096679688,2,0.022656294417569667,2.6956131349409955,69.19317626953125,-4.55556364960845,69.31729888916016,2.0690111231686834,69.28627014160156,0.022656294417569667
9384,2017-06-01,69.51124572753906,69.81381225585939,68.98371124267578,69.79829406738281,1766575.0,0.0,4.219370622661045,-0.4512298964991924,59.79899745822892,50.43347428666526,-0.4417688603263201,-0.4643705589837168,-3.9815228147796944,-6.2638357906620925,29.20221086585506,0.830101013183608,-0.10119372939436744,0.4716804504394503,-0.49942264194120867,1.4427835428201092,-0.013871095750886298,0.9572319966297869,-1.9348659859936106,74.99952719868284,17.51995937757114,0.4855515461903327,6,-0.3646202087402344,-0.9930152893066406,-5.428624153137207,-6.2024803161621165,3.20404052734375,3,0.008593808480275245,1.3571434843309595,69.51124572753906,2.6956131349409955,69.19317626953125,-4.55556364960845,69.31729888916016,0.008593808480275245
9385,2017-06-02,69.41815185546875,69.79829406738281,69.28627014160156,69.51124572753906,1461726.0,-0.0013392634687516836,-1.8696284260486595,0.3243142674888369,62.963033625819705,51.51183486784091,-0.2116067325264197,-0.41323788571173736,-3.7220011766780914,-6.052782615119497,26.980917954314044,0.51202392578125,-0.09630527217800022,0.39177513122558594,-0.5492960929997253,1.3328463554508971,-0.07876048088706966,0.8623107433382415,-1.7522748133507378,67.30736498370332,5.276620816769103,0.4705356121126521,6,-0.23273468017578125,-0.8145828247070312,-4.129166603088379,-4.903022766113281,2.660980224609375,4,0.021345618355699703,4.219370622661045,69.51124572753906,1.3571434843309595,69.51124572753906,2.6956131349409955,69.19317626953125,0.021345618355699703
9386,2017-06-05,69.31729888916016,69.75950622558594,69.11559295654297,69.30178070068361,2434663.0,-0.0014528327766284432,-2.320050352071122,-0.16669398459253706,57.76521995030682,52.434009917908696,-0.10881959656160234,-0.3717722373129533,-3.4572128510318407,-5.847109102139967,24.452434916871578,0.6439132690429688,0.05793218173084824,0.31652336120605185,-0.5580864873913782,1.191133209803482,-0.12078156309266319,0.7538282855047669,-1.565504438492482,58.974084183849676,-4.800018456278927,0.4373049242987154,6,-0.1318817138671875,-0.7137298583984375,-3.760666847229004,-4.534523010253906,3.2273101806640625,0,0.023391191095933905,-1.8696284260486595,69.41815185546875,4.219370622661045,69.51124572753906,1.3571434843309595,69.51124572753906,0.023391191095933905
9387,2017-06-06,68.9759521484375,69.34833526611328,68.33979797363281,68.94491577148439,1754974.0,-0.004924409147397335,1.599984265287257,2.0000000000009157,50.91916849102345,52.595512583611665,0.21636195384735402,-0.06362658760778572,-2.9367609392461276,-5.416107858994664,21.8331439320352,1.0085372924804688,0.14209892965504878,-0.005816650390627842,-0.8642879200140641,0.8526546192328084,-0.43505228520234596,0.42341898442109027,-1.1416769855621567,43.15793832361942,-19.395125735125475,0.42923563481171617,6,0.10085296630859375,-0.37238311767578125,-3.4193201065063477,-4.19317626953125,3.0566329956054688,1,0.0365537801012652,-2.320050352071122,69.31729888916016,-1.8696284260486595,69.41815185546875,4.219370622661045,69.51124572753906,0.0365537801012652
9388,2017-06-07,68.37082672119139,69.28627014160156,68.01396179199219,69.07680511474611,2620279.0,-0.0087729912875123,1.2620655977862782,-22.746804326461675,54.101512605041854,54.19038525800234,0.7957063699128355,0.491546634176828,-2.140362906029125,-4.717495176700297,19.197738077991573,1.272308349609375,0.10175339093184732,-0.5632305145263814,-1.447061442219507,0.32060041316674415,-1.005145978372937,-0.12131505067982573,-0.4573700745966818,19.827476580050767,-46.07863820348719,0.4419154638465618,6,0.5430603027343892,0.2327423095703267,-2.759888648986802,-3.588050842285142,3.646240234375014,2,0.04527411200422815,1.599984265287257,68.9759521484375,-2.320050352071122,69.31729888916016,-1.8696284260486595,69.41815185546875,0.04527411200422815
9389,2017-06-08,68.2467041015625,68.4716796875,68.05275726318361,68.37082672119139,2182664.0,-0.0018154324816789247,1.5714285714284841,0.1758164566537433,47.92529977413646,54.520218418614924,0.9531745169893924,0.6135192002737142,-1.8507277997234013,-4.507461919170737,18.103439851300095,0.41892242431639204,0.08074680216932961,-0.6660186767578153,-1.5957500134383196,0.2637126599226889,-1.1308843450980675,-0.20115300841756323,-0.25723323059720826,13.043664163915922,-51.14232085963444,0.46486566834025117,6,0.6671829223632812,0.35686492919921875,-2.5562477111816406,-3.46392822265625,3.9565505981445312,3,0.06002046676933581,1.2620655977862782,68.37082672119139,1.599984265287257,68.9759521484375,-2.320050352071122,69.31729888916016,0.06002046676933581
9390,2017-06-09,68.35531616210939,68.55702209472656,67.99845123291016,68.26997375488281,2237317.0,0.0015914623567059305,1.2856919858886704,-0.6875653082551566,35.4754874201121,52.94998882736492,0.7807202832967448,0.5115842455449666,-1.7924040730004975,-4.5202363037336895,16.974627752883404,0.5585708618164062,0.07125416913554261,-0.5449939727783004,-1.4984305629204187,0.4084426173638178,-1.0217122678493524,-0.0682756777072484,1.45849609375,20.264269468212657,-39.745745866871744,0.4767182950710574,6,0.5508155822753764,0.24825286865232954,-2.3700571060180806,-3.572540283203139,3.3747100830077983,4,0.06378392109888642,1.5714285714284841,68.2467041015625,1.2620655977862782,68.37082672119139,1.599984265287257,68.9759521484375,0.06378392109888642
9391,2017-06-12,68.14585113525389,68.51823425292969,68.03723907470703,68.34755706787111,2123628.0,-0.003064356053283923,-1.296303041340375,-2.363490076881756,33.2529206853243,51.234721839310694,0.901324355619991,0.7490675150817765,-1.4420061515397293,-4.221991614965404,15.784813246015617,0.48099517822265625,0.14626551154506728,-0.7478649139404467,-1.721050955580779,0.22532112769988544,-1.2344579347606128,-0.26127189312028065,1.6316539001465173,10.919449279948306,-44.766194969634654,0.4865930208201663,6,0.7602806091308736,0.4577178955078267,-1.7319660186767436,-3.316528320312486,4.158264160156264,0,0.05771856803164099,1.2856919858886704,68.35531616210939,1.5714285714284841,68.2467041015625,1.2620655977862782,68.37082672119139,0.05771856803164099
9392,2017-06-13,69.5655517578125,69.5655517578125,68.23894500732422,68.37082672119139,2348945.0,0.020833265692739245,1.22077333248188,-5.923103109160292,55.53632923625566,50.85977436069436,-0.5140586857570781,-0.6334559334435284,-2.711875384347806,-5.557505624956505,14.676886010225626,1.419700622558608,0.18320019801130627,0.6276153564453182,-0.3844955638708427,1.639726276761479,0.12155989628723773,1.1336708166033986,0.17637220153810063,100.0,44.553789337913955,0.5060554601580819,6,-0.6594200134277344,-0.9736213684082031,-2.728856086730957,-4.615978240966797,1.9472503662109375,1,0.04282374302705305,-1.296303041340375,68.14585113525389,1.2856919858886704,68.35531616210939,1.5714285714284841,68.2467041015625,0.04282374302705305
9393,2017-06-14,68.80527496337889,69.95345306396484,68.49495697021484,69.86811828613281,2227521.0,-0.010928926389895621,1.3647845422101819,-0.8896133337590613,51.35997155121394,49.92210481547047,0.15147400471296635,0.12594623329647447,-1.805011482513521,-4.721439514243812,13.441122223173787,1.45849609375,0.16741666401478028,-0.128006744384777,-1.1417388368624444,0.8857253480928904,-0.6348727906236178,0.3788593018540638,-0.8068237304687358,41.269717380953516,-13.406569271966681,0.5068660462388338,6,0.17067718505860796,-0.20558547973631391,-1.446857452392564,-3.855701446533189,2.3118667602539205,2,0.04690498195642401,1.22077333248188,69.5655517578125,-1.296303041340375,68.14585113525389,1.2856919858886704,68.35531616210939,0.04690498195642401
9394,2017-06-15,69.71295928955078,69.71295928955078,68.21566772460939,68.26997375488281,1464304.0,0.013192074686933397,1.0752689877600459,-1.3576653338980071,54.14784720151764,48.94263965721469,-0.80974113852524,-0.6855184553777462,-2.559041601444605,-5.544561788865252,12.852931272297008,1.497291564941392,0.18773424639925906,0.6962795257568359,-0.2836340428247439,1.6761930943384158,0.20632274146605312,1.1862363100476188,-1.6754080200195318,87.6985396845219,32.71783542797453,0.4899567842907895,6,-0.7370071411132812,-1.1132698059082031,-2.057798385620117,-4.763385772705078,0.9231948852539062,3,0.033051353571802666,1.3647845422101819,68.80527496337889,1.22077333248188,69.5655517578125,-1.296303041340375,68.14585113525389,0.033051353571802666
9395,2017-06-16,71.63692474365234,71.63692474365234,69.73622894287111,69.82156372070311,5321250.0,0.02759839022340782,1.0940141126235958,1.2580590583445785,66.48295528472894,49.91127691659493,-2.6662611390567292,-2.4819451305398275,-4.313582054648066,-7.386412005230014,13.513317588543982,1.9239654541015625,0.17243149044362838,2.458491897583002,0.969903842547069,3.9470799526189353,1.7141978700650355,3.2027859251009687,-3.5610554382324153,100.0,44.209221138356185,0.744294027517965,6,-1.8192367553710938,-2.1954994201660156,-4.055464744567871,-6.687351226806641,-1.450736999511733,4,0.007905559291961017,1.0752689877600459,69.71295928955078,1.3647845422101819,68.80527496337889,1.22077333248188,69.5655517578125,0.007905559291961017
9396,2017-06-19,71.83087921142578,72.28083801269531,71.6524429321289,71.86966705322266,2517933.0,0.0027074650184593096,-2.1764365599691478,-0.021366461715620802,68.55898384532199,51.871256400405876,-2.7559898897796984,-2.6047596894504323,-4.352372591122531,-7.506323366184631,13.765570532083702,0.6439132690429688,0.1602913348635866,2.522500610351557,0.6184668574201027,4.426534363283011,1.5704837338858368,3.474517486817277,-3.615211486816392,88.93136647711273,31.81691950197719,0.9520168764657249,6,-1.6912345886230469,-2.0674972534179688,-4.148566246032715,-6.881305694580078,-4.383247375488281,0,-0.0014040335774221369,1.0940141126235958,71.63692474365234,1.0752689877600459,69.71295928955078,1.3647845422101819,68.80527496337889,-0.0014040335774221369
9397,2017-06-20,70.79131317138672,71.62141418457031,70.6982192993164,71.43521881103516,2116538.0,-0.01447241146776479,-1.2243157294902667,16.600708103855233,58.176454019050574,52.324027668629064,-1.6001022337523239,-1.5196852292554013,-3.1652728844758826,-6.395158487191651,13.524450562341311,1.132659912109375,0.11757507011105872,1.4045791625976562,-0.6106055554687231,3.4197638806640356,0.3969868035644737,2.412171521630839,-2.3317352294921676,63.358857421691596,9.276680319771785,1.0075923590331877,6,-0.6516685485839844,-1.0279312133789062,-3.1090002059936523,-5.841739654541016,-2.6920089721679688,1,0.021369883623445718,-2.1764365599691478,71.83087921142578,1.0940141126235958,71.63692474365234,1.0752689877600459,69.71295928955078,0.021369883623445718
9398,2017-06-21,70.19394683837889,71.20248413085938,70.07758331298828,71.04732513427734,2542424.0,-0.008438412938627016,-1.0714396099973307,1.3253157657764623,54.05157479994083,53.004724893718446,-0.8011830214071409,-0.8787785525189804,-2.440028930906138,-5.7268342499111355,13.263188371912193,1.1249008178710938,0.0999843204462394,0.750967788696272,-1.2895172764169445,2.7914528538094885,-0.26927474386033623,1.7712103212528802,-1.505093292236296,48.6641142578303,-2.657643716619198,1.0202425325566082,6,-0.054302215576157664,-0.43056488037107954,-2.5116338729858256,-5.244373321533189,-1.505043029785142,2,0.018788732434168454,-1.2243157294902667,70.79131317138672,-2.1764365599691478,71.83087921142578,1.0940141126235958,71.63692474365234,0.018788732434168454
9399,2017-06-22,70.38014221191406,70.58184814453125,70.12413024902344,70.24825286865234,1650822.0,0.002652584473756381,-1.408188660311089,-0.1545496808339417,55.64665356622731,55.24596557662013,-0.7296559269845062,-0.9808407335669074,-2.503550524831894,-5.83469439871439,13.268053850883835,0.4577178955078125,0.1509439439209359,0.8518257141113281,-1.1958874939793844,2.8995389222020407,-0.17203088993402105,1.8756823181566773,-1.47576959777831,25.30499779627994,-23.00349257428639,1.0238566040453558,6,-0.22110366821289062,-0.61676025390625,-2.697829246520996,-5.430568695068359,-2.2032623291015625,3,0.010471696824647658,-1.0714396099973307,70.19394683837889,-1.2243157294902667,70.79131317138672,-2.1764365599691478,71.83087921142578,0.010471696824647658
9400,2017-06-23,70.659423828125,70.91543579101562,70.07758331298828,70.38790130615234,2352812.0,0.003968187722184879,1.1386159823176016,2.058714641059756,57.71632150147943,57.96412122285959,-0.7238489880195971,-1.2142286210236648,-2.6203700949497204,-6.0307440597724025,13.364815901547978,0.8378524780273438,0.24920061870815857,1.0624496459960966,-1.0423771061752092,3.1672763981674024,0.010036269910443707,2.1148630220817495,-1.5524632900756785,26.40822757414686,-19.702190642633713,1.0524133760856542,6,-0.41117095947265625,-0.8960418701171875,-2.9771108627319336,-5.709850311279297,-3.5608978271484375,4,-0.00032932130011298355,-1.408188660311089,70.38014221191406,-1.0714396099973307,70.19394683837889,-1.2243157294902667,70.79131317138672,-0.00032932130011298355
9401,2017-06-26,70.54306030273438,71.25679016113281,70.50426483154297,70.87664794921875,2974110.0,-0.0016468224489584182,-2.660333246743608,-1.2285818651830622,59.249099423631,58.37665124367908,-0.25890812686992604,-1.055438547746519,-2.328792767138964,-5.814257444025031,13.303126466547768,0.7525253295898438,0.3998606148977615,0.8847980499267578,-1.2568019665425112,3.026398066396027,-0.1860019583078838,1.9555980581613994,-1.2456671162062918,30.150776118960433,-15.658406982401107,1.070800008234637,6,-0.29480743408203125,-0.4034156799316406,-2.9984521865844727,-5.593486785888672,-2.9325103759765625,0,-0.0050589321906684415,1.1386159823176016,70.659423828125,-1.408188660311089,70.38014221191406,-1.0714396099973307,70.19394683837889,-0.0050589321906684415
9402,2017-06-27,70.21722412109375,70.72148895263672,69.96897125244139,70.51202392578125,2046674.0,-0.0046189686163643495,1.1086905398183189,0.8837251852529503,61.26897828538643,59.47765199192046,0.18896023596371947,-0.6840196871715136,-1.837420231774928,-5.389176424140004,13.544660739657848,0.7525177001953267,0.5978881063031736,0.5077594757080135,-1.6359873766543274,2.6515063280703544,-0.5641139504731569,1.579632901889184,-0.7408242449956361,19.277001368508625,-28.586913426571886,1.0718734261811682,6,0.03102874755859375,-0.07757949829101562,-2.726922035217285,-5.267650604248047,-2.9325103759765625,1,-0.03944320385522393,-2.660333246743608,70.54306030273438,1.1386159823176016,70.659423828125,-1.408188660311089,70.38014221191406,-0.03944320385522393
9403,2017-06-28,71.08611297607422,71.24127197265625,70.47323608398438,70.61287689208984,1733576.0,0.012374297985377813,-1.0412433846341018,-1.60527950310559,65.88541511049475,60.78182620402903,-0.36025186549775867,-1.5060920985913526,-2.5195101482813413,-6.1653953564665045,13.675352101962195,1.0240478515625,0.8682898757470241,1.2979049682617188,-0.9292574812186558,3.5250674177420933,0.18432374352153147,2.411486193001906,-1.441446811780267,86.74680237208023,33.05409456367963,1.1135812247401848,6,-0.07757949829101562,-0.9464683532714844,-3.5880517959594727,-6.136539459228516,-2.6764907836914062,2,-0.04201676884289274,1.1086905398183189,70.21722412109375,-2.660333246743608,70.54306030273438,1.1386159823176016,70.659423828125,-0.04201676884289274
9404,2017-06-29,70.10861206054689,71.21024322509766,69.61985778808594,71.10163116455078,1969850.0,-0.013750940579017601,1.628207956930952,-2.0983588057006215,58.93987230976777,59.94370587347779,0.759102221533027,-0.5075665617025464,-1.3607167002804061,-5.110992454936309,13.322413292591534,1.5903854370117188,0.9286316320399379,0.29053573608399574,-1.937009907056705,2.5180813792246965,-0.8232370854863547,1.4043085576543461,2.1722259521484233,29.857939186040877,-26.903977704455645,1.1137728215703508,6,0.8417358398437358,0.031032562255845164,-2.610550880432143,-5.159038543701186,-1.7610549926757812,3,-0.020250126342924224,-1.0412433846341018,71.08611297607422,1.1086905398183189,70.21722412109375,-2.660333246743608,70.54306030273438,-0.020250126342924224
9405,2017-06-30,70.8999252319336,71.2878189086914,70.21722412109375,70.34910583496094,1509032.0,0.01128696101847404,-1.628571963772256,-0.5546916416328053,63.2561719554453,59.35450455238037,-0.16511172173119348,-1.2460634416408283,-1.9803133674179207,-5.819278246831274,12.9732527942028,1.179206848144517,1.101293193633552,1.0077602386474638,-1.2619479700062044,3.277468447301132,-0.1270938656793703,2.142614342974298,1.327693176269534,76.74444134423184,13.59784408999056,1.1348541043268368,6,-0.27928924560546875,-0.7602806091308594,-3.34755802154541,-5.950351715087891,-3.0178451538085938,4,-0.038406886046963296,1.628207956930952,70.10861206054689,-1.0412433846341018,71.08611297607422,1.1086905398183189,70.21722412109375,-0.038406886046963296
9406,2017-07-03,70.93871307373047,71.36540222167969,70.91543579101562,71.14817810058594,972808.0,0.0005470787404922017,-2.5150937211312097,-0.3802789589595136,57.62276134352845,59.292983143989034,-0.38416075241642034,-1.2196846002263726,-1.8503964185983932,-5.776819307072699,12.864835290650078,0.46547698974609375,1.2045599647165375,0.965477371215826,-1.3334159814605897,3.2643707238922417,-0.18396930512237475,2.1149240475540267,1.236750122070319,75.55552641700758,16.365466360556468,1.149446676338207,7,-0.44608306884765625,-0.7990684509277344,-3.3068275451660156,-5.989139556884766,-3.242828369140625,0,-0.05413387001766712,-1.628571963772256,70.8999252319336,1.628207956930952,70.10861206054689,-1.0412433846341018,71.08611297607422,-0.05413387001766712
9407,2017-07-05,71.49728393554688,71.57486724853516,70.84561920166016,70.8999252319336,1420091.0,0.007873992036419475,-1.0659440415851642,-2.8518302677107994,65.28634246723715,60.5412906625775,-0.929841128808377,-1.6650463247266316,-2.259304992926161,-6.259237056894392,13.801416678651574,0.729248046875,1.0610147316629508,1.3979816436767578,-0.9467153248929634,3.742678612246479,0.22563315939190431,2.5703301279616113,0.6270671520996132,96.03156329635078,33.14645520340866,1.17234848428486,7,-0.8999214172363281,-1.3576393127441406,-3.7509689331054688,-6.547710418701172,-5.5702056884765625,2,-0.054361981250824365,-2.5150937211312097,70.93871307373047,-1.628571963772256,70.8999252319336,1.628207956930952,70.10861206054689,-0.054361981250824365
9408,2017-07-06,71.46625518798828,71.79208374023438,71.1636962890625,71.34212493896484,2186402.0,-0.0004339849830737874,-1.6129052725080897,0.20779851079862574,61.05675410403958,61.142412944556646,-0.7815435390634349,-1.4653550290821897,-2.112653540423935,-6.1560457891837075,14.716730562744477,0.628387451171875,0.8707526109173784,1.212181472778326,-1.0596351875233125,3.4839981330799645,0.07627314262749962,2.3480898029291524,0.6080060336669959,85.00024585730442,24.21065866145924,1.135908330150821,7,-0.760284423828125,-1.3266105651855469,-3.5512046813964844,-6.516681671142578,-5.4538421630859375,3,-0.05851071155011223,-1.0659440415851642,71.49728393554688,-2.5150937211312097,70.93871307373047,-1.628571963772256,70.8999252319336,-0.05851071155011223
9409,2017-07-07,72.34290313720703,72.5523681640625,70.96974182128906,71.50504302978516,2389677.0,0.012266599766739938,1.5185212165361501,6.749846342962508,55.12968625616168,60.85500902841022,-1.509203385195164,-2.1285219064614864,-2.9366384957112075,-6.9644868415195305,15.901286828783961,1.5826263427734375,0.8579827612626616,1.884019470214838,-0.3642640957662735,4.13230303619595,0.7598776872242752,3.008161253205401,-2.7230453491210938,91.02988839227372,33.746072629067825,1.1241417829905562,7,-1.2567901611328125,-2.067493438720703,-4.181537628173828,-7.393329620361328,-5.6943359375,4,-0.05436996269508676,-1.6129052725080897,71.46625518798828,-1.0659440415851642,71.49728393554688,-2.5150937211312097,70.93871307373047,-0.05436996269508676
9410,2017-07-10,72.71528625488281,73.22731018066406,72.28083801269531,72.35066223144531,1677762.0,0.005147472682558885,-2.7538126361655775,0.43518484793298123,56.26374505178136,60.5233029870936,-1.7425410679293805,-2.2741142710130475,-3.265201543461842,-7.2619651619883,17.431237100749303,0.94647216796875,0.943255943110529,2.0384040832519474,-0.19653802821240163,4.2733461947162965,0.9209330275197658,3.155875138984129,-3.036778259277341,78.50166414135752,24.179195112617094,1.1174710557321768,7,-1.2917022705078125,-2.102405548095703,-3.8828582763671875,-7.765712738037109,-5.841743469238281,0,-0.06006617606787479,1.5185212165361501,72.34290313720703,-1.6129052725080897,71.46625518798828,-1.0659440415851642,71.49728393554688,-0.06006617606787479
9411,2017-07-11,72.07913208007812,72.68424987792969,71.77657318115234,72.56012725830078,1733963.0,-0.00874856178898653,1.4893757258089828,-1.3191538332775359,59.67365726906885,60.346045096391656,-0.9673031466923305,-1.3999563119238019,-2.579210859205773,-6.553225615934835,18.832472915567138,0.9387130737304688,0.9923031791785206,1.2055858612060604,-0.7686023875192944,3.179774109931415,0.21849173684339007,2.1926799855687307,-2.2586719970703086,51.79147459902042,-1.3306172029737624,0.9870941243626745,7,-0.655548095703125,-1.4662513732910156,-3.1846389770507812,-7.129558563232422,-4.786659240722656,1,-0.058228392612861946,-2.7538126361655775,72.71528625488281,1.5185212165361501,72.34290313720703,-1.6129052725080897,71.46625518798828,-0.058228392612861946
9412,2017-07-12,72.54460906982422,73.20403289794922,72.4825439453125,72.62218475341797,1592560.0,0.006457860636126522,-6.153869430365384,0.16128162423665635,68.01431294362538,60.58258930007283,-1.1934232074814872,-1.7189372943284695,-2.9891653465493278,-6.936232209261263,19.493873319382104,1.1249008178710938,1.0160379799985293,1.5221099853515625,-0.48580088575339175,3.5300208564565168,0.5181545497990925,2.5260654209040325,-2.587874982910151,69.75944901048989,15.409475266248336,1.003955435552474,7,-1.1210250854492188,-1.9317283630371094,-3.650115966796875,-7.595035552978516,-6.245155334472656,2,-0.06683783161016799,1.4893757258089828,72.07913208007812,-2.7538126361655775,72.71528625488281,1.5185212165361501,72.34290313720703,-0.06683783161016799
9413,2017-07-13,72.03258514404297,72.76959228515625,71.66020202636719,72.56787872314453,1545898.0,-0.007058056171871163,1.363621586475943,6.900275373721479,62.06117318964629,60.92940050894823,-0.5956636837843803,-1.004221422342198,-2.4394290872772473,-6.342515472368376,19.478881551531018,1.1093902587890625,1.0294127083018338,0.8487205505371094,-0.9125002168433838,2.6099413179176025,-0.03188983315314431,1.729330934227363,-1.9450280133789022,47.07912025521791,-10.49272724254341,0.8806103836902478,7,-0.3103179931640625,-1.4197044372558594,-3.1923980712890625,-7.083011627197266,-5.950347900390625,3,-0.08476034678976918,-6.153869430365384,72.54460906982422,1.4893757258089828,72.07913208007812,-2.7538126361655775,72.71528625488281,-0.08476034678976918
9414,2017-07-14,72.0170669555664,72.117919921875,71.31109619140625,72.00154876708984,1641413.0,-0.00021543289673042754,6.428491149199213,-0.02899005159488042,60.3062648774188,60.60163305583417,-0.3139803359425315,-0.8508585660357966,-2.3805993379046697,-6.251006685984436,19.723930623531604,0.80682373046875,1.0584081583848075,0.7179969787597713,-0.9362948217275999,2.3722887792471425,-0.1091489214839072,1.5451428790034498,-1.8039197029023342,36.84195857653626,-23.652707453969256,0.8271459002436823,7,0.019397735595703125,-1.4041862487792969,-3.2583389282226562,-7.067493438720703,-5.973625183105469,4,-0.08337820720147981,1.363621586475943,72.03258514404297,-6.153869430365384,72.54460906982422,1.4893757258089828,72.07913208007812,-0.08337820720147981
9415,2017-07-17,72.20325469970703,72.35066223144531,71.0240478515625,71.90845489501953,1850617.0,0.0025853280619647645,3.4999353018814214,18.997050147492626,62.47081518057628,61.14030570439504,-0.33061632321766865,-1.0460757194582442,-2.5384261761056166,-6.359225797398267,18.277239500784354,1.3266143798828125,0.9711807669483221,0.8758682250976619,-0.8215976356053716,2.5733340858006954,0.027135294746145178,1.7246011554491787,-1.8695409299229624,54.09242829894833,-9.81750976287163,0.8487329303515192,7,-0.16679000854492188,-1.5903739929199219,-3.4445266723632812,-7.253681182861328,-5.3917694091796875,0,-0.0769312619369018,6.428491149199213,72.0170669555664,1.363621586475943,72.03258514404297,-6.153869430365384,72.54460906982422,-0.0769312619369018
9416,2017-07-18,71.73002624511719,72.17222595214844,71.39643096923828,71.93949127197266,1559948.0,-0.0065541152758001875,1.2988752614028147,-0.7105331262939959,61.11747793167795,60.677098533777354,0.2980023887647576,-0.6121769484282709,-2.0465028975426662,-5.806768288875986,16.345192596384923,0.80682373046875,1.019932616693069,0.4076824188232422,-1.2840752742239374,2.099440111870422,-0.4381964277003476,1.253561265346832,-1.2805686188979166,32.384552119971296,-35.635650302211,0.8458788465235905,7,0.368499755859375,-1.0977516174316406,-2.9751758575439453,-6.419706344604506,-6.2529144287109375,1,-0.06770502833606928,3.4999353018814214,72.20325469970703,6.428491149199213,72.0170669555664,1.363621586475943,72.03258514404297,-0.06770502833606928
9417,2017-07-19,72.30411529541016,72.36617279052734,71.53607177734375,71.95500183105469,1613699.0,0.008003469123671891,2.5082464088219645,-1.6666909488253505,59.35642148496844,60.4881726872139,-0.16718285593915994,-1.124788070716619,-2.5795845646314604,-6.298476639485273,15.53470804457047,0.8301010131835938,0.9705358218899249,0.9061313629150334,-0.8205729871614551,2.632835712991522,0.04277918787678914,1.7694835379532776,-1.7435435670130914,73.33342074897725,7.364671480140643,0.8633521750382468,7,-0.20558929443359375,-1.5826263427734375,-3.549264907836914,-6.567108154296875,-7.3157501220703125,2,-0.06931337774591129,1.2988752614028147,71.73002624511719,3.4999353018814214,72.20325469970703,6.428491149199213,72.0170669555664,-0.06931337774591129
9418,2017-07-20,71.51280212402344,72.3118667602539,71.14817810058594,72.28083801269531,1797511.0,-0.010944234199584346,1.803753607470451,-2.1999606634760376,61.10431357785138,61.15202016740164,0.7056321135587638,-0.24201157080207736,-1.7546133525042364,-5.425079420921449,15.201792108880968,1.1636886596679688,0.9908442885860751,0.048875427246088066,-1.582312161733583,1.680063016225759,-0.7667183672437545,0.8644692217359307,-0.8455608575356877,36.41645112696473,-32.71060774766751,0.8155937944898377,7,0.6128768920898438,-0.7913131713867188,-2.7637710571289062,-5.663305282592773,-5.857254028320327,3,-0.07290091051991576,2.5082464088219645,72.30411529541016,1.2988752614028147,71.73002624511719,3.4999353018814214,72.20325469970703,-0.07290091051991576
9419,2017-07-21,71.11714172363281,71.51280212402344,70.75251770019531,71.1636962890625,1545511.0,-0.005532721256040762,1.041672642340552,0.060615091190845155,51.832410188023005,60.659649626984034,1.0159735330628763,0.22313419253779898,-1.3081902476324245,-4.927991808555049,14.779829761912655,0.760284423828125,0.8802280839932735,-0.38363494873047443,-1.9434719245949026,1.1762020271339537,-1.1635534366626956,0.39628353920174675,2.11016845703125,22.59615611924068,-43.68501466733224,0.7799184879322147,7,0.8611335754394531,-0.39565277099609375,-2.3293209075927734,-4.918537139892578,-6.0589599609375,4,-0.07079734024669515,1.803753607470451,71.51280212402344,2.5082464088219645,72.30411529541016,1.2988752614028147,71.73002624511719,-0.07079734024669515
9420,2017-07-24,70.63615417480469,71.06283569335938,70.4654769897461,70.96198272705078,1889545.0,-0.006763313839260876,1.2647190686239063,6.998852835136021,47.62485431217981,59.32089374288525,1.3086382016273461,0.7402416257301923,-0.7787315070084162,-4.367659333523633,14.173128708846235,0.6516647338867188,0.8161508318730881,-0.8634590148925838,-2.4259707909822197,0.6990527611970521,-1.6447149029374089,-0.08220312684775877,2.5416601562500034,8.979721267782024,-53.80970348589473,0.7812558880448199,7,1.1986007690429688,0.7874298095703125,-1.8483333587646484,-4.437549591064453,-5.25213623046875,0,-0.06501928730403517,1.041672642340552,71.11714172363281,1.803753607470451,71.51280212402344,2.5082464088219645,72.30411529541016,-0.06501928730403517
9421,2017-07-25,70.18618774414061,71.24903106689453,70.18618774414061,71.24903106689453,2047834.0,-0.00637020001896671,1.0000000000000266,3.261971105439433,39.52909951035699,56.15587002807765,1.6336481970781733,1.224902615450432,-0.27401888169787014,-3.8280195314904972,13.367921384165177,1.0628433227539205,0.7345327072061565,-1.2955818176269673,-2.9113319001657345,0.32016826491179984,-2.103456858896351,-0.48770677635758375,2.8831330932617334,0.0,-56.164451795793674,0.8078750412693837,7,1.2917022705078267,1.2373962402343892,-0.5566310882568217,-3.0799045562744,-3.832427978515611,1,-0.048082144964412876,1.2647190686239063,70.63615417480469,1.041672642340552,71.11714172363281,1.803753607470451,71.51280212402344,-0.048082144964412876
9422,2017-07-26,67.4476318359375,69.37160491943361,66.55546569824219,69.37160491943361,6181657.0,-0.039018445027764526,1.9274206020326548,1.810213266910239,27.59513355831963,52.32631006904136,3.9930790682507364,3.9477311383421636,2.4755845502897955,-1.0140611563891326,13.985164646636658,3.6307220458984233,0.5306897863875975,-3.89565811157226,-6.266189453828957,-1.5251267693155626,-5.080923782700609,-2.7103924404439113,5.448701015869133,15.498679263038055,-35.4890532682255,1.1852656711283478,7,2.0131874084472656,2.443756103515625,2.5038814544677734,0.20946693420410156,-1.2024841308593892,2,-0.029215555326307485,1.0000000000000266,70.18618774414061,1.2647190686239063,70.63615417480469,1.041672642340552,71.11714172363281,-0.029215555326307485
9423,2017-07-27,68.09930419921875,68.42513275146484,67.43212127685547,67.46315002441406,2834769.0,0.009661901323183786,-1.8444425018575987,-0.33064608869096707,25.73205199691796,48.484730860096825,3.0450119438433205,3.2262320583959507,1.8357571225224092,-1.5780960483989048,14.22479580704239,0.993011474609375,0.3431312349605662,-3.0946453094482393,-5.874402652850918,-0.3148879660455606,-4.484523981149579,-1.7047666377469,4.289759280302732,31.142500092340654,-14.169615485782614,1.3898786717013376,7,1.3615150451660156,1.792083740234375,1.8522090911865234,-0.44220542907714844,-2.0946502685546875,3,-0.045682390774186454,1.9274206020326548,67.4476318359375,1.0000000000000266,70.18618774414061,1.2647190686239063,70.63615417480469,-0.045682390774186454
9424,2017-07-28,68.68890380859375,68.85958099365234,67.53297424316406,67.96741485595703,2073743.0,0.00865793881902488,1.496335484426706,1.1341416612698185,27.53243612820168,44.60268874316631,2.1609072772696862,2.661262310812077,1.2926087607609702,-2.078836819542147,15.214465777813736,1.3266067504882812,0.0459270149329285,-2.434060287475589,-5.3969894827177,0.5288689077665225,-3.9155248850966444,-0.9525956898545331,3.2334718484253955,45.454530677264934,4.1613611883067065,1.4814645976210563,7,0.7719154357910156,1.202484130859375,1.2626094818115234,-1.0318050384521484,-2.9169845581054688,4,-0.04416078208706442,-1.8444425018575987,68.09930419921875,1.9274206020326548,67.4476318359375,1.0000000000000266,70.18618774414061,-0.04416078208706442
9425,2017-07-31,68.1768798828125,69.34833526611328,68.07602691650389,68.89060974121094,1854098.0,-0.00745424511662085,-1.7796779677967245,-0.9892457199657386,27.919205105889176,40.91399176252312,2.28166865413003,3.1187210513316472,1.8345873120724008,-1.4748266624316102,16.015052488999512,1.2723083496093892,-0.20760930758450513,-2.809931945800784,-6.053027503543959,0.4331636119423905,-4.431479724672371,-1.1883841669291968,3.3161429775044837,34.545469322735066,-5.195851505591271,1.6215477788715849,7,1.2839393615722656,1.714508056640625,1.7843303680419922,-0.5197811126708984,-2.7075271606445312,0,-0.045744218941638826,1.496335484426706,68.68890380859375,-1.8444425018575987,68.09930419921875,1.9274206020326548,67.4476318359375,-0.045744218941638826
9426,2017-08-01,67.09852600097656,68.62684631347656,66.81148529052734,68.33203887939453,2922679.0,-0.01581700253354934,-1.008593436741585,1.7282629609834312,21.18224691830511,36.672416810671635,2.9434940467724147,4.105097079215497,2.904222121638128,-0.30276253269734354,17.031477497497576,1.8153610229492188,-0.49448478433322407,-3.6962764739990206,-7.376609071486044,-0.015943876511997246,-5.536442772742532,-1.856110175255509,3.9994922863744335,19.2838585055686,-15.972148251499387,1.8401662987435146,8,2.3351402282714844,2.7928619384765625,2.9072914123535156,0.5585727691650391,-1.1093902587890625,1,-0.0255520971744696,-1.7796779677967245,68.1768798828125,1.496335484426706,68.68890380859375,-1.8444425018575987,68.09930419921875,-0.0255520971744696
9427,2017-08-02,67.61054992675781,67.69588470458984,66.75717926025389,66.75717926025389,3160370.0,0.007630926583600317,-1.1999946358166123,-0.6918214486729993,26.60095936853817,32.838710787414605,1.8949457916241101,3.4645902004736797,2.3894992550248304,-0.7281721322668204,17.92646198819957,0.9387054443359517,-0.8329907553551408,-2.9899158477783203,-6.9163090543317765,0.9364773587751358,-4.953112451055048,-1.0267192445015922,3.1240641534644737,32.93397481950877,-0.7923462451926255,1.9631966032767294,8,1.423583984375,2.2808380126953125,2.5833988189697266,0.04654884338378906,0.2404937744140767,2,-0.018588669408757807,-1.008593436741585,67.09852600097656,-1.7796779677967245,68.1768798828125,1.496335484426706,68.68890380859375,-0.018588669408757807
9428,2017-08-03,67.28471374511719,67.93638610839844,66.85027313232422,67.71140289306639,2562919.0,-0.004819309737808641,1.4778556198598842,-0.5000044701527648,25.755141702177227,29.941236511209528,1.7410449522424898,3.6481352137969765,2.7137966081110108,-0.31884285601736906,18.58770195418719,1.0861129760742188,-1.1675274409301295,-3.106674957275388,-7.2767193323884385,1.063369417837663,-5.191697144831906,-1.0216527697188695,3.1155684645466977,20.359039890704384,-12.437265547541745,2.0850221875565236,8,1.6175346374511719,2.6066741943359375,2.9092350006103516,0.37238502502441406,1.3886795043945312,3,-0.015450255818536762,-1.1999946358166123,67.61054992675781,-1.008593436741585,67.09852600097656,-1.7796779677967245,68.1768798828125,-0.015450255818536762
9429,2017-08-04,68.40962219238281,68.66563415527344,67.37005615234375,67.56400299072266,1988411.0,0.016718633173159025,-1.1006314982156,-1.981815581025331,32.269794621023394,28.235118767747704,0.2142123794158266,2.3330638931361563,1.6131441622331693,-1.3448175500735289,18.39514905019955,1.38092041015625,-1.5343087782265599,-1.785102462768549,-5.938591494282804,2.3683865687457057,-3.8618469785256764,0.29164205298857837,1.683074696367342,63.77242159068177,32.279062290316034,2.076744515757126,8,0.4926261901855469,1.4817657470703125,2.1644668579101562,-0.7525234222412109,1.4197006225585795,4,-0.03515540920479654,1.4778556198598842,67.28471374511719,-1.1999946358166123,67.61054992675781,-1.008593436741585,67.09852600097656,-0.03515540920479654
9430,2017-08-07,68.34755706787111,68.4716796875,67.88983917236328,68.35531616210939,1733189.0,-0.0009072572325741213,3.8388693252123356,-0.009175636294739121,33.559586010998714,27.57183949004123,-0.09219527294403917,2.161977876753568,1.6794863152762076,-1.2054722039873553,17.697195598908017,0.5818405151367188,-1.8896341976654867,-1.6287811279296704,-5.682354789611267,2.4247925337519263,-3.6555679587704617,0.3980057029111208,1.4621613256384052,83.33326670531179,49.8065274462693,2.026786830840795,8,-0.38402175903321734,1.543830871582017,2.1974391937255717,-0.6904582977295064,1.7610549926757812,0,-0.03768441664747646,-1.1006314982156,68.40962219238281,1.4778556198598842,67.28471374511719,-1.1999946358166123,67.61054992675781,-0.03768441664747646
9431,2017-08-08,67.882080078125,68.36307525634766,67.74243927001953,68.29325103759766,1479128.0,-0.006810440778210691,1.253500837984958,52.992133726647,28.27744959369886,27.647652382861143,0.013491480868140115,2.421027663847596,2.1429193310119956,-0.6614164859571758,17.600999235726754,0.620635986328125,-2.1847570917144736,-1.8844055175781307,-5.914106955233962,2.1452959200777,-3.899256236406046,0.13044520124978476,1.66729809976313,58.94301305242989,29.1936291138097,2.0148507188279186,8,0.17067718505859375,2.009307861328125,2.4980602264404297,-0.11636924743652344,1.9550018310546875,1,-0.03554292021075722,3.8388693252123356,68.34755706787111,-1.1006314982156,68.40962219238281,1.4778556198598842,67.28471374511719,-0.03554292021075722
9432,2017-08-09,67.69588470458984,67.95965576171875,67.40108489990234,67.71916198730469,1134062.0,-0.0027429238072973483,1.2153869430365383,0.05661217597832743,30.064831307105933,28.12907230621536,0.266645431325486,2.3456039225809207,2.328866436930525,-0.40237774946720606,17.19623966309553,0.5585708618164062,-2.4453114487309193,-1.8281646728515568,-5.735694693031419,2.079365347328306,-3.7819296829414952,0.1256003372383816,1.6139804749266062,46.58090382990884,16.94472885648124,1.9537650100899326,8,0.35687255859375,2.1955032348632812,2.6202526092529297,0.22886276245117188,1.6912384033203125,2,-0.02521200468610796,1.253500837984958,67.882080078125,3.8388693252123356,68.34755706787111,-1.1006314982156,68.40962219238281,-0.02521200468610796
9433,2017-08-10,65.92707824707031,67.54848480224611,65.87277221679689,67.23040771484375,3157921.0,-0.026128714695704436,-1.3736288675391959,55.99147820386759,26.29344232131008,27.991406327671847,1.894102777408122,3.829909783200904,4.066611924426255,1.4263815087181797,17.994565879834703,1.8231124877929545,-2.681038378732495,-3.291695785522464,-7.3259790121567505,0.742587441111823,-5.308837398839614,-1.2745541722053133,3.162434973944201,1.94445810318308,-27.401529391406406,2.017141613317147,8,1.6834754943847656,3.6229629516601562,4.441425323486328,2.2265281677246094,4.2901458740234375,3,0.029183235557493692,1.2153869430365383,67.69588470458984,1.253500837984958,67.882080078125,3.8388693252123356,68.34755706787111,0.029183235557493692
9434,2017-08-11,66.01241302490234,66.36151885986328,65.64002990722656,65.76416015625,2608292.0,0.0012943813088792666,-1.9062216690483873,-0.19047591172510683,28.08823667653229,28.01018761329886,1.5524367608573897,3.448460350815509,3.950567364229016,1.4256402070588052,19.237599977352122,0.7214889526367188,-2.555170863188991,-2.9061283111572322,-6.957271350969975,1.1450147286555108,-4.931699831063611,-0.8805567912508536,2.75542609569041,13.150747676141721,-17.996006886457614,2.025571519906373,8,1.1404190063476562,3.4212570190429688,4.410394668579102,2.4786643981933594,4.1660232543945455,4,0.04031030078548348,-1.3736288675391959,65.92707824707031,1.2153869430365383,67.69588470458984,1.253500837984958,67.882080078125,0.04031030078548348
9435,2017-08-14,66.64856719970703,66.95888519287111,66.50116729736328,66.54771423339844,1494724.0,0.009636887149765405,-3.720034617049043,0.40625096038599834,33.526039901344504,29.381720166969906,0.7562172787001344,2.5031645033515417,3.293463557866488,0.8754167940627582,20.60988048107401,0.9464721679687642,-2.4477674774890374,-1.9922397613525362,-5.852334461584746,1.867854938879674,-3.922287111468634,-0.06219241123643826,1.7439348152817757,37.03710967597328,1.8699269869707038,1.9300473501161048,8,0.5042648315429688,2.7851028442382812,4.032194137573242,2.470905303955078,2.62994384765625,0,0.04772429099193509,-1.9062216690483873,66.01241302490234,-1.3736288675391959,65.92707824707031,1.2153869430365383,67.69588470458984,0.04772429099193509
9436,2017-08-15,66.87354278564453,67.26920318603516,66.63304901123047,66.65632629394531,1710116.0,0.0033755502239587454,-3.8235328146241288,2.153793781677888,46.50942932344709,31.59377238418201,0.55425778205435,1.9981442689710178,3.0529719302859917,0.7361990218942651,21.94199503399509,0.6361541748046875,-2.3967361326727428,-1.524440002441409,-5.17142139304579,2.122541388162972,-3.3479306977436067,0.29905069286078856,1.1886625764128098,53.17723442464429,14.880915633962509,1.823490695302194,8,0.27928924560546875,2.5484886169433594,4.144689559936523,3.2777366638183594,2.3584213256835795,1,0.04837592177929029,-3.720034617049043,66.64856719970703,-1.9062216690483873,66.01241302490234,-1.3736288675391959,65.92707824707031,0.04837592177929029
9437,2017-08-16,67.29247283935547,67.39332580566406,66.90457916259766,67.05973815917969,1819939.0,0.0062645111393868635,1.2500043903552676,1.0714411155210566,44.95142525695681,33.72669277915752,0.09550720790215905,1.248515586574328,2.6340782408858274,0.4141374212878901,23.119693362872155,0.5197830200195312,-2.3096913679653994,-0.8549278259277315,-4.030018411550415,2.320162759694952,-2.4424731187390734,0.7326174668836103,0.4790714681221857,86.58538047932134,45.42676130516209,1.5875452928113394,8,-0.13964080810546875,2.129558563232422,3.725759506225586,2.9441452026367188,1.6912384033203125,2,0.037814170923676116,-3.8235328146241288,66.87354278564453,-3.720034617049043,66.64856719970703,-1.9062216690483873,66.01241302490234,0.037814170923676116
9438,2017-08-17,66.29945373535156,67.34677886962889,66.22963714599611,66.97439575195311,1997821.0,-0.014756763455171296,-1.7428817623258164,-2.9000491722667805,35.767092758618176,34.115281461112495,1.0438406389841077,1.9298840722705393,3.6351034759846357,1.5069141699636788,24.928739257800405,1.117141723632784,-2.066812967121521,-1.5872795104980497,-4.438529721383077,1.2639707003869773,-3.0129046159405704,-0.16165440505552908,1.2163088440959626,37.61052704866671,-2.880567641432549,1.425625105442516,8,0.7564010620117188,2.9053573608398438,4.718778610229492,3.937164306640625,2.6299514770507812,3,0.04657156580631394,1.2500043903552676,67.29247283935547,-3.8235328146241288,66.87354278564453,-3.720034617049043,66.64856719970703,0.04657156580631394
9439,2017-08-18,66.08223724365234,66.87354278564453,65.85725402832031,66.29945373535156,1719397.0,-0.0032762938374467643,-2.0465071069995084,0.32182985553772747,37.068984194477906,34.50521459261018,1.0015194740084894,1.8451601230980543,3.8619685484651427,1.8096403332515365,27.115366745132963,1.0162887573242188,-1.926087027288645,-1.552750778198245,-4.072938140346608,0.9674365839501178,-2.8128444592724264,-0.2926570971240636,1.3110885620117188,14.64666030913498,-25.497841362009474,1.2600936810741823,8,0.9193153381347656,2.9208641052246094,5.085336685180664,4.154380798339844,2.7695846557617188,4,0.06257334875324005,-1.7428817623258164,66.29945373535156,1.2500043903552676,67.29247283935547,-3.8235328146241288,66.87354278564453,0.06257334875324005
9440,2017-08-21,66.04344177246094,66.20635986328125,65.75640106201172,66.01241302490234,1070515.0,-0.0005870786584958321,1.521731694281133,-0.14284710758315478,42.52745495140134,36.08854852124379,0.758912496489117,1.6045030324858658,3.906659299469027,1.9329776590217733,29.15258709396069,0.44995880126953125,-1.740290970352433,-1.361910629272458,-3.5451123554851733,0.8212910969402571,-2.4535114923788086,-0.2703097661661076,1.3033370971679545,17.535363892708165,-24.20490542453656,1.091600863106355,8,0.7564010620117188,2.9596595764160156,5.281230926513672,4.19317626953125,2.2653274536132812,0,0.06261022133101757,-2.0465071069995084,66.08223724365234,-1.7428817623258164,66.29945373535156,1.2500043903552676,67.29247283935547,0.06261022133101757
9441,2017-08-22,66.81148529052734,66.98215484619139,66.08998870849611,66.08998870849611,840686.0,0.01162936844982343,-1.473098722612319,23.252520285222065,44.53874319396053,37.696760953116524,-0.19776221124968174,0.6015120171132651,3.1603100589060773,1.2414222406947317,30.720004049315907,0.9387130737304545,-1.6799937830655978,-0.42513198852539347,-2.183747386114419,1.333483409063632,-1.3044396873199133,0.4541757102691264,0.3304837036132682,64.45526788003076,20.708743964635943,0.8793076987945132,8,-0.21722793579101562,2.1916160583496094,4.513187408447266,3.4251327514648438,1.5981369018554688,1,0.03692517455805944,1.521731694281133,66.04344177246094,-2.0465071069995084,66.08223724365234,-1.7428817623258164,66.29945373535156,0.03692517455805944
9442,2017-08-23,65.47711181640625,66.77268981933594,65.42280578613281,66.47013092041016,1946261.0,-0.01997221687736206,-1.4507005187232067,-1.3763323745876255,39.1426125625755,39.12444653547934,0.8814766534564882,1.8769204966248765,4.455551366530415,2.640098345423482,30.060412595417652,1.3886795043945312,-1.6832219305771758,-1.6609794616699247,-3.583020231626037,0.26106130828618745,-2.621999846647981,-0.6999590766918686,1.505043029785142,2.8225982337942703,-42.069553187725745,0.9610203849780542,8,0.9309539794921875,3.417377471923828,5.888288497924805,4.7595062255859375,3.7005462646484375,2,0.057346028112086556,-1.473098722612319,66.81148529052734,1.521731694281133,66.04344177246094,-2.0465071069995084,66.08223724365234,0.057346028112086556
9443,2017-08-24,64.98836517333984,65.77967071533203,64.86423492431639,65.62451171875,1999368.0,-0.007464389150774076,-1.0701684768074466,0.6406186374916447,27.74975463903408,39.086837420201775,1.366796975566757,2.235256234573882,4.9231894872163195,3.1921971176043513,29.48119879652713,0.9154357910156392,-1.6108183678423984,-1.9941791534423885,-4.084816849709455,0.0964585428246778,-3.0394980015759216,-0.9488603053088553,1.9937896728515483,5.860951008646205,-35.12928978839228,1.045318848133533,8,1.1404151916503906,3.5996856689453125,6.421642303466797,5.248252868652344,4.8021697998046875,3,0.06147786697941049,-1.4507005187232067,65.47711181640625,-1.473098722612319,66.81148529052734,1.521731694281133,66.04344177246094,0.06147786697941049
9444,2017-08-25,65.65554809570311,66.04344177246094,65.38401794433594,65.38401794433594,1510579.0,0.010266190272423703,-3.857094689519528,-0.4268358498938384,33.769881316966604,39.11393091082645,0.7193126717080247,1.4010000216486134,4.212953698626933,2.5896684552040625,29.236492505474065,1.0550765991210938,-1.5550883458977012,-1.1753284454345874,-3.183225085838245,0.8325681949690704,-2.1792767656364163,-0.17138012523275847,1.1171417236328267,37.362752161383284,1.6572118849713675,1.0039483202018284,8,0.4732322692871236,2.532970428466811,5.768035888671889,4.581069946289077,4.274627685546889,4,0.049864135045024405,-1.0701684768074466,64.98836517333984,-1.4507005187232067,65.47711181640625,-1.473098722612319,66.81148529052734,0.049864135045024405
9445,2017-08-28,65.05818176269531,65.94258880615234,64.92630004882811,65.94258880615234,1818263.0,-0.00909848977480232,1.2982375928434342,-3.257122787299974,33.24123879380598,37.6396875186441,1.1927933499264043,1.8474619377677755,4.697413413083609,3.2440407719707736,29.58305916900094,1.016288757324233,-1.2956956552824863,-1.6167598724365178,-3.668446739207468,0.4349269943344325,-2.642603305821993,-0.5909164390510426,1.4091552734374915,9.15742074928021,-22.633482991583346,1.0258434333854773,8,1.0705986022949219,2.9984512329101562,6.29170036315918,5.178436279296875,5.120254516601577,0,0.05831149955214454,-3.857094689519528,65.65554809570311,-1.0701684768074466,64.98836517333984,-1.4507005187232067,65.47711181640625,0.05831149955214454
9446,2017-08-29,65.38401794433594,65.41504669189453,64.44530487060547,64.70131683349611,1999883.0,0.005008381310580345,1.6041775510413145,-0.771930883964063,36.5036437636457,36.70104513049842,0.7078904482274737,1.4615264750258916,4.253876279073367,2.9677742444996653,29.35721947513734,0.9697418212890625,-1.0604804934945093,-1.2051982879638672,-3.3245240801235525,0.9141275041958181,-2.26486118404371,-0.14553539188402453,0.8268227539062423,40.333382504794216,9.983151034081931,1.0596628960798418,8,0.51202392578125,2.4631500244140625,6.245151519775391,4.85260009765625,5.1280059814453125,1,0.044731898921051894,1.2982375928434342,65.05818176269531,-3.857094689519528,65.65554809570311,-1.0701684768074466,64.98836517333984,0.044731898921051894
9447,2017-08-30,66.353759765625,66.57874298095703,65.00387573242189,65.19783020019531,1961085.0,0.014831481022084647,-1.0401968826907493,1.6931707698669374,52.74721280165995,38.58772513528084,-0.4570775893045038,0.4140289152416017,3.208788699413816,2.0543636509209335,28.655976980078833,1.574867248535142,-0.9106456884889269,-0.17261695861816406,-2.2382844189930893,1.8930505017567612,-1.2054506888056267,0.8602167715692985,-1.9084548950195312,89.45442971884677,53.21795437265014,1.0328337301874626,8,-0.6400299072265625,0.5546951293945312,5.096977233886719,3.8828582763671875,5.058189392089844,2,0.030983360008830507,1.6041775510413145,65.38401794433594,1.2982375928434342,65.05818176269531,-3.857094689519528,65.65554809570311,0.030983360008830507
9448,2017-08-31,66.24514770507811,66.70287322998047,65.65554809570311,66.62528991699219,2804864.0,-0.0016368636974081197,2.912975314976394,-0.3288627813345777,51.49399707518413,40.190504344248204,-0.3989307780628195,0.46458560426684414,3.2584973023496815,2.2114432389370364,28.13008825987439,1.047325134277358,-0.9655228200801673,-0.2292507171630973,-2.266697241690082,1.8081958073638873,-1.2479739794265896,0.789472545100395,-1.799842834472642,79.72484319238609,38.89234894744976,1.018723262263489,8,-0.5314178466796733,0.6516723632812642,3.4309558868408345,3.646240234375014,5.174560546875014,3,0.04426754981409431,-1.0401968826907493,66.353759765625,1.6041775510413145,65.38401794433594,1.2982375928434342,65.05818176269531,0.04426754981409431
9449,2017-09-01,66.00465393066406,66.80372619628906,65.98138427734375,66.64080810546875,1554147.0,-0.0036303606036885983,-1.4091102121096981,1.673463653514167,45.64531158577546,40.53693285917866,-0.19064823828095712,0.5435343863832145,3.430076047026134,2.494543239617798,28.284333378289084,0.8223419189453125,-1.0529869479587717,-0.3494960784912138,-2.179337592842785,1.4803454358603574,-1.2644168356670065,0.5654246786845789,-1.4690463256835926,66.11834124280627,23.781056167177887,0.9149207571757887,9,-0.290924072265625,0.8921661376953125,3.671449661254883,3.8867340087890625,4.88751220703125,4,0.05735778944402048,2.912975314976394,66.24514770507811,-1.0401968826907493,66.353759765625,1.6041775510413145,65.38401794433594,0.05735778944402048
9450,2017-09-05,65.77191925048828,66.29945373535156,65.62451171875,65.89604187011719,2025019.0,-0.003526034397820843,-2.222159494454663,0.1951140533928186,42.55769651037648,40.31681656100265,-0.0005357864338577656,0.6044031261238132,3.580766962814394,2.7858100388642697,28.536670631415006,0.6749420166015625,-0.9801326367228569,-0.4534488677978459,-2.0387859757371842,1.1318882401414925,-1.2461174217675222,0.3392196861718304,-1.100224530029294,56.250101092445405,14.652630568297482,0.7926685539696711,9,-0.14740371704101562,1.1249008178710938,3.904184341430664,4.119468688964844,5.159034729003906,1,0.0632223687273783,-1.4091102121096981,66.00465393066406,2.912975314976394,66.24514770507811,-1.0401968826907493,66.353759765625,0.0632223687273783
9451,2017-09-06,65.46935272216797,66.52443695068361,65.12024688720703,66.20635986328125,2199679.0,-0.004600238700166348,1.0451931571314852,5.937734341385457,37.48669911941882,40.13282617842968,0.1023961319015001,0.7556909425728833,3.799833630710765,3.1510700107600087,28.827546307147344,1.4041900634765767,-0.916724982326258,-0.6353790283203153,-2.04765210383637,0.7768940471957393,-1.3415155660783427,0.07075750943771197,-0.6697361131591748,25.861981264040786,-9.629880009629858,0.7061365377580264,9,0.15516281127929688,1.0861167907714844,4.206750869750977,4.422035217285156,5.422813415527344,2,0.07192806040274813,-2.222159494454663,65.77191925048828,-1.4091102121096981,66.00465393066406,2.912975314976394,66.24514770507811,0.07192806040274813
9452,2017-09-07,65.9891357421875,66.03569030761719,64.62374114990234,65.2598876953125,2222365.0,0.007939333419490602,2.4339072995138604,-0.9894721586733056,47.722100009408635,42.35197566402685,-0.37673603858786464,0.10697097304631598,3.2113733692491593,2.692932311116948,29.023202775194545,1.4119491577148438,-0.9026508673099727,-0.030258560180669747,-1.2276146389455391,1.1670975185841996,-0.6289365995631044,0.5684194792017649,0.8145904541015625,62.633209092340806,26.277093030369926,0.5986780393824372,9,-0.3646202087402344,0.5663337707519531,3.673391342163086,3.902252197265625,4.856483459472656,3,0.06853989119154691,1.0451931571314852,65.46935272216797,-2.222159494454663,65.77191925048828,-1.4091102121096981,66.00465393066406,0.06853989119154691
9453,2017-09-08,67.85104370117189,68.75096893310547,65.60900115966797,65.77967071533203,3842380.0,0.028215371182593874,-1.6045111450516856,2.8404230833612516,60.45865591693751,45.31739506402363,-2.0002130471475255,-1.6900580349152108,1.272996555683605,0.9079624117896259,27.559386388565777,3.1419677734375,-0.9191066330936764,1.7354511260986527,0.2865874977347431,3.1843147544625623,1.011019311916698,2.4598829402806075,-3.2273025512695455,78.19540671837717,37.47829113400638,0.724431814181956,9,-1.2529067993164205,-1.2529067993164205,1.6117172241210795,2.040344238281236,2.9790573120117045,4,0.05248121859740018,2.4339072995138604,65.9891357421875,1.0451931571314852,65.46935272216797,-2.222159494454663,65.77191925048828,0.05248121859740018
9454,2017-09-11,68.67339324951172,68.68114471435547,67.78122711181639,68.33203887939453,2548353.0,0.012119924815918948,4.04357121477752,0.16479618709461064,64.23174198705118,48.76078430771754,-2.62556948389242,-2.427280028554577,0.4136699016220575,0.16910493906379997,25.899113657254947,0.8999176025390767,-0.7470299681114057,2.4247516632080135,0.580906419252301,4.268596907163726,1.5028290412301573,3.3466742851858697,-4.049652099609375,98.12039248452761,52.22080282395388,0.9219226219778563,9,-2.07525634765625,-2.07525634765625,0.7234249114990234,1.2179946899414062,2.0015487670898438,0,0.03999096116400125,-1.6045111450516856,67.85104370117189,2.4339072995138604,65.9891357421875,1.0451931571314852,65.46935272216797,0.03999096116400125
9455,2017-09-12,69.82932281494139,70.17843627929689,69.03025817871094,69.05352783203125,2491895.0,0.016832276821240333,-1.7924850396623253,2.2726967949577164,65.67280444278205,52.00180216095491,-3.390038333475971,-3.5128003742260177,-0.7920774463878502,-0.9069117591612468,25.15743943874391,1.5050430297851705,-0.38743314713391896,3.421643447875965,0.9805754181184483,5.862711477633489,2.2011094329971996,4.642177462754731,-5.123037109374991,93.7149842390441,48.09039934184287,1.2205340148787611,9,-2.4282341003417827,-2.51745223999022,-0.43250465393064985,0.06206512451173296,0.938713073730483,1,0.015220587568500754,4.04357121477752,68.67339324951172,-1.6045111450516856,67.85104370117189,2.4339072995138604,65.9891357421875,0.015220587568500754
9456,2017-09-13,70.10861206054689,70.44219970703125,69.36384582519531,69.51900482177734,1926153.0,0.00399959836851993,-1.3965410537917002,0.760003933716903,77.01358110393207,54.69806530565181,-3.2728391611795047,-3.7284596896217295,-1.1202166832798781,-1.1073212428602375,24.759394803502033,1.0783538818359375,-0.08813773176913742,3.539179229736348,0.5918895643949753,6.486468895077721,2.0655343970656617,5.012824062407034,-5.183440332031267,94.26673502596935,41.44228313732461,1.4736448326706877,9,-2.5756416320800923,-2.66485977172853,-1.1811504364013814,-0.2172241210937642,0.5508117675781108,2,0.011729542131501791,-1.7924850396623253,69.82932281494139,4.04357121477752,68.67339324951172,-1.6045111450516856,67.85104370117189,0.011729542131501791
9457,2017-09-14,69.83708190917969,70.05430603027344,69.12335205078125,69.89138793945311,2358999.0,-0.003872992823373833,3.8979247782282345,-0.0921054334182783,79.01573210585957,57.75603586461575,-2.743774827109192,-3.432505671094532,-0.9197060716509498,-0.7720585794458401,24.401887455051092,0.9852600097656392,0.28710876533801866,3.140418624877924,-0.13924582021017784,6.420083069966019,1.5005864023338802,4.780250847421968,-4.580888501953126,87.47997228084742,27.528768275207327,1.6398322225440476,9,-2.3041114807128906,-2.393329620361328,-0.8650093078613281,0.0543060302734375,2.7075271606445312,3,0.015107793734676855,-1.3965410537917002,70.10861206054689,-1.7924850396623253,69.82932281494139,4.04357121477752,68.67339324951172,0.015107793734676855
9458,2017-09-15,69.38712310791016,69.74398803710939,69.01473999023439,69.46469879150389,3156761.0,-0.0064429782712669414,1.2926770765871707,1.4284911491993253,72.92657477380692,60.787287329952576,-2.0129386596038756,-2.8874046413287715,-0.5464593374492779,-0.27854596943797105,23.573900480579525,0.8223419189452983,0.6274487280370238,2.536076354980466,-0.949112099419466,6.021264809380405,0.7934821277804929,4.278670582180439,-3.819769322695308,60.34996373061473,-2.356968281247738,1.7425942271999695,9,-1.8541526794433594,-1.9433708190917969,-0.4150505065917969,0.5042648315429688,3.3514328002929688,4,0.021019693978113985,3.8979247782282345,69.83708190917969,-1.3965410537917002,70.10861206054689,-1.7924850396623253,69.82932281494139,0.021019693978113985
9459,2017-09-18,70.21722412109375,70.27153015136719,69.51124572753906,69.61209869384766,1886709.0,0.011963329447923998,1.13043152932625,-7.8004523996867166,80.81558027747437,65.03816330407457,-2.439148437552035,-3.575138485122693,-1.4734695154647568,-1.0972334929528245,22.60582535181402,0.8844070434570312,0.770519216876167,3.159428024291998,-0.612524823582504,6.9313808721665,1.273451600354747,5.045404448229249,-4.357379580569912,84.23944414751455,14.149185857361914,1.8859764239372514,9,-2.684253692626953,-2.7734718322753906,-1.6369266510009766,-0.6671829223632812,3.9565505981445312,0,0.008728298501702314,1.2926770765871707,69.38712310791016,3.8979247782282345,69.83708190917969,-1.3965410537917002,70.10861206054689,0.008728298501702314
9460,2017-09-19,70.17843627929689,70.98526000976562,70.11637115478516,70.25601196289061,2468177.0,-0.0005523978237870208,-7.615402072774037,-0.12819769274407458,79.65453519297674,69.72347842335878,-1.910468468759646,-3.384192998675985,-1.5460444712239791,-1.0542026292005033,21.682301210231643,0.8688888549804688,0.9537333997514423,2.913890457153329,-1.0712346702756008,6.8990155845822585,0.9213278934388569,4.906453020867801,-4.0436504287826125,59.05528883382418,-14.187682108639365,1.992562563714465,9,-2.373935699462905,-2.4631538391113423,-1.885185241699233,-0.7447662353515767,0.667182922363267,1,0.007074904538036053,1.13043152932625,70.21722412109375,1.2926770765871707,69.38712310791016,3.8979247782282345,69.83708190917969,0.007074904538036053
9461,2017-09-20,69.27851104736328,69.52676391601561,68.67339324951172,69.12335205078125,2041518.0,-0.012823386778697654,1.619048176549857,-2.000098347758404,68.24783155481632,72.00411526173741,-0.46197268513657264,-2.413720624904343,-0.7497270182167313,-0.14903064279121736,21.160953821459287,1.5050430297851705,1.2122668004036825,1.8906139373779354,-2.187112134701465,5.968340009457343,-0.14824909866176483,3.9294769734176356,-2.7556872641089,26.174423554803134,-43.15826358467469,2.0388630360397038,9,-0.9813804626464844,-1.5632286071777344,-0.985260009765625,0.15515899658203125,1.0550842285156108,2,0.02150053196568069,-7.615402072774037,70.17843627929689,1.13043152932625,70.21722412109375,1.2926770765871707,69.38712310791016,0.02150053196568069
9462,2017-09-21,69.23196411132811,69.55780029296875,69.13887023925781,69.28627014160156,1661908.0,-0.0006718812995756274,-2.483915995177971,-0.3500024585731358,68.78051026987191,72.92876574539677,0.1038667827336468,-2.18338976151999,-0.8244709189993102,-0.09782602618990666,20.190808521552317,0.4189300537109375,1.5452541320544526,1.6563243865966655,-2.3966621404317294,5.70931091362506,-0.370168876917532,3.682817650110863,-2.3521454299528273,24.161031743673917,-42.04542526022719,2.026493263514198,9,0.15127944946290484,-1.516681671142564,-0.9445323944091655,0.2017059326172017,1.4817657470703267,3,0.020618506713192097,1.619048176549857,69.27851104736328,-7.615402072774037,70.17843627929689,1.13043152932625,70.21722412109375,0.020618506713192097
9463,2017-09-22,68.98371124267578,69.40264129638672,68.57254028320311,69.12335205078125,2085215.0,-0.003585812880494421,1.3777658795634005,2.571368361898737,68.71346290433421,73.426734736206,0.591933107108261,-1.7080405777539909,-0.6863877745744276,0.1472468931526123,18.682498313307484,0.830101013183608,1.9761359253331534,1.2083042144775362,-2.6989726749060736,5.115581103861153,-0.7453342302142687,3.161942659169341,-1.7754572550292664,17.04180369339791,-47.14439781592783,1.9536384446918078,9,0.7951889038085938,-1.2684288024902344,-0.6962795257568359,0.44995880126953125,-0.031036376953125,4,0.05161940062374515,-2.483915995177971,69.23196411132811,1.619048176549857,69.27851104736328,-7.615402072774037,70.17843627929689,0.05161940062374515
9464,2017-09-25,68.92940521240234,69.27851104736328,68.16912078857422,69.05352783203125,2216693.0,-0.0007872297575060028,2.86487168923678,0.8888706769382069,70.28910620824347,73.93965715459062,0.7670354429547928,-1.4713252806973998,-0.7446536962653596,0.20050235050005938,17.394929008479583,1.1093902587890625,2.3106408055108716,0.9903053283691463,-2.8160429194764447,4.796653576214737,-0.9128687955536492,2.893479452291942,-1.4189907429862956,26.997401907796174,-36.61496342169288,1.9031741239227975,9,0.6477851867675781,-1.2141227722167969,-0.799072265625,0.5042648315429688,-0.1939544677734517,0,0.05526162142358659,1.3777658795634005,68.98371124267578,-2.483915995177971,69.23196411132811,1.619048176549857,69.27851104736328,0.05526162142358659
9465,2017-09-26,68.85182189941406,69.16989898681639,68.55702209472656,68.92940521240234,1761161.0,-0.001125547402436089,1.1944463414967894,0.6250537832687935,72.38192551995976,73.42502875637146,0.7726286143959555,-1.154132609209114,-0.7888671557102214,0.26765449773569117,15.75958190445249,0.6128768920898295,2.399017389301534,0.7230400085449276,-2.8497563356024926,4.295836352692348,-1.0633581635287896,2.5094381806186448,-1.063419786770055,49.16189147167572,-18.431452052037265,1.7863981720737103,9,0.7253684997558594,-1.1365394592285156,-0.8494949340820312,0.58184814453125,-0.94647216796875,1,0.07729574429561326,2.86487168923678,68.92940521240234,1.3777658795634005,68.98371124267578,-2.483915995177971,69.23196411132811,0.07729574429561326
9466,2017-09-27,68.30876922607422,69.31729888916016,68.12257385253906,69.25523376464844,2103132.0,-0.007887266572745077,1.2318902547657224,12.199331301012883,65.30197903696458,71.90127841538313,1.1549834194768636,-0.4013053272377931,-0.3611768583357531,0.7946587251024368,13.873219620560384,1.1947250366210938,2.3668970498084434,0.033749771118166905,-3.297256334841606,3.3647558770779398,-1.6317532818617195,1.6992528240980533,-0.2646184816604773,12.973240200299813,-52.96530861996642,1.6655030529798853,9,1.245147705078125,-0.5934867858886719,-0.40729713439941406,1.1249008178710938,-0.34911346435546875,2,0.03713798395620338,1.1944463414967894,68.85182189941406,2.86487168923678,68.92940521240234,1.3777658795634005,68.98371124267578,0.03713798395620338
9467,2017-09-28,68.40962219238281,68.50271606445311,67.77346801757811,68.20015716552734,1598360.0,0.0014764278064329783,2.686303245338586,-0.22131312724194913,54.800049302552324,69.88722002968818,0.9279333883304162,-0.3586282026171972,-0.5971062401233098,0.685737071840407,13.224435053107438,0.729248046875,2.2222626768813,0.031809616088864345,-3.174094757748719,3.2377139899264478,-1.5711425708299345,1.6347618030076632,2.5756378173828125,39.047668107465675,-24.293681918848307,1.602952186918794,9,0.9697418212890625,-0.6943397521972656,-0.6109428405761719,1.0240478515625,-1.497283935546875,3,0.02812430505880359,1.2318902547657224,68.30876922607422,1.1944463414967894,68.85182189941406,2.86487168923678,68.92940521240234,0.02812430505880359
9468,2017-09-29,69.17765808105469,69.41039276123047,68.33203887939453,68.40186309814453,2274312.0,0.011227015499544635,-1.3559159589629048,3.703696958659625,54.37414545497862,66.94928282718865,0.14199220561538084,-0.9441081701341147,-1.4685685916364974,-0.08548788683688713,12.400532951093608,1.0783538818359375,1.9622567469952799,0.6532199859619112,-2.4069200548898095,3.713360026813632,-0.876850034463942,2.1832900063877645,1.743366088867191,85.78220036820407,25.73142576713515,1.5300700204258588,9,0.2017059326171875,-1.4623756408691406,-1.5263805389404297,0.14739990234375,-2.3429031372070312,4,0.02220473806071821,2.686303245338586,68.40962219238281,1.2318902547657224,68.30876922607422,1.1944463414967894,68.85182189941406,0.02220473806071821
9469,2017-10-02,69.79053497314453,69.82156372070311,68.95267486572266,69.33281707763672,2164102.0,0.008859462853913591,2.343324330671805,0.5899985248561734,49.628547213373615,63.613061940566084,-0.6009745351188087,-1.3268416843390867,-2.167127424379359,-0.6876171480487585,11.746346781994808,0.8688888549804545,1.709830478434938,1.0768028259277287,-1.7892678525495285,3.942873504404986,-0.3562325133108999,2.5098381651663573,1.067538073730475,98.48499523185193,40.92893291623184,1.4330353392386312,10,-0.9930191040039205,-2.0752525329589844,-2.432119369506836,-0.7447624206542969,-3.4134979248046875,0,-0.012005354418679892,-1.3559159589629048,69.17765808105469,2.686303245338586,68.40962219238281,1.2318902547657224,68.30876922607422,-0.012005354418679892
9470,2017-10-03,69.93017578125,69.93017578125,69.36384582519531,69.78277587890625,1506068.0,0.002000855963623094,6.684265010351967,0.32203220322032206,48.2442390501413,61.39044055115775,-0.8711446690066822,-1.2005355047987507,-2.3770880721046836,-0.8144743150327827,10.829110050049556,0.5663299560546875,1.5547808006870554,1.00853080749512,-1.5452747125811896,3.5623363275714297,-0.2683719525430348,2.285433567533275,0.8662051650390623,100.0,45.142451080543495,1.2769027600381575,10,-1.0783538818359375,-2.214893341064453,-2.771526336669922,-0.8844032287597656,-3.4600448608398438,1,-0.017084542163290917,2.343324330671805,69.79053497314453,-1.3559159589629048,69.17765808105469,2.686303245338586,68.40962219238281,-0.017084542163290917
9471,2017-10-04,70.17843627929689,70.6982192993164,69.73622894287111,69.73622894287111,1972814.0,0.0035501197483540636,-3.350856610479396,3.0000517598343683,53.374279396548474,59.67863712078849,-1.0932981975541338,-1.1361663285576071,-2.6797274615660314,-1.04317509245233,9.714761046036688,0.9619903564452983,1.2442544069695458,1.0213371276855554,-1.0064468175784498,3.0491210729495606,0.0074451550535457045,2.035229100317565,0.557486408417958,82.22812916554774,30.19598479869512,1.0138919726320044,10,-0.9425926208496236,-2.4631538391113423,-3.0857295989990376,-1.1326637268066548,-4.693565368652358,2,-0.03239009969964457,6.684265010351967,69.93017578125,2.343324330671805,69.79053497314453,-1.3559159589629048,69.17765808105469,-0.03239009969964457
9472,2017-10-05,70.51202392578125,70.75251770019531,70.13188171386719,70.37238311767578,1846750.0,0.004753420910616368,1.0000245860326749,0.3157813012197857,61.381464276175514,58.86397060654863,-1.3703177198137126,-1.1737138981837063,-2.976653507515053,-1.361505985520438,8.229379080224348,0.620635986328125,0.9511910505436418,1.1287803649902344,-0.344387708125808,2.6019484381062767,0.3921963284322203,1.8653644015482485,-2.738555908203139,90.06420662113051,37.46968204509952,0.7365840365580212,10,-1.2490310668945312,-2.7075233459472656,-3.6404190063476562,-1.6757164001464844,-4.6004638671875,3,-0.0361976301623258,-3.350856610479396,70.17843627929689,6.684265010351967,69.93017578125,2.343324330671805,69.79053497314453,-0.0361976301623258
9473,2017-10-06,71.41194915771484,71.97052001953125,70.52754211425781,70.67494201660156,2776377.0,0.012762720197633692,-1.796992036438654,5.277877943506529,61.919514070194936,57.93401592454324,-2.1116353834081707,-1.8900927206286724,-3.84971260853834,-2.2442550029897603,9.2329124310993,1.45849609375,0.8557199343020443,1.8506603240966797,0.2985770096630631,3.4027436385302963,1.0746186668798714,2.626701981313488,-3.5789001464843864,81.49106950992908,31.540373561090696,0.7760416572168098,10,-1.5399551391601562,-3.114818572998047,-5.100856781005859,-2.575641632080078,-5.655548095703125,4,-0.0630092155997789,1.0000245860326749,70.51202392578125,-3.350856610479396,70.17843627929689,6.684265010351967,69.93017578125,-0.0630092155997789
9474,2017-10-09,71.41970825195312,71.96276092529297,71.24903106689453,71.37315368652344,1617308.0,0.00010865260407810773,-3.8421325051759836,0.06316704796016605,62.46105346359917,56.831696807169834,-1.9321861120221797,-1.7724288391357703,-3.8489689547803323,-2.2209924913402403,10.29067797123785,0.7137298583984375,0.7614956866183604,1.7211036682128906,0.02089784274619433,3.421309493679587,0.8710007554795425,2.5712065809462388,-3.421160400390633,78.86917479848505,28.82798179617876,0.8501029127333487,10,-1.5477142333984375,-3.122577667236328,-5.114433288574219,-2.5834007263183594,-5.7098541259765625,0,-0.0641973122031072,-1.796992036438654,71.41194915771484,1.0000245860326749,70.51202392578125,-3.350856610479396,70.17843627929689,-0.0641973122031072
9475,2017-10-10,70.89216613769531,71.66020202636719,70.51202392578125,71.66020202636719,1249428.0,-0.0073865061503297635,1.989907418444789,-16.497541789577188,67.50843116576078,57.07685815481386,-1.212267364200713,-1.2239300482647764,-3.3023722828202153,-1.6708795807817296,10.143787383067925,1.1481781005859375,0.6761957783654822,1.1404193878173885,-0.6414686949811141,2.922307470615891,0.24947534641813718,2.03136342921664,-2.7347393994140674,51.73619529251846,-1.269291137363325,0.8909440413992478,10,-1.020172119140625,-2.5950355529785156,-4.586891174316406,-2.055858612060547,-6.2218780517578125,1,-0.06369009913712664,-3.8421325051759836,71.41970825195312,-1.796992036438654,71.41194915771484,1.0000245860326749,70.51202392578125,-0.06369009913712664
9476,2017-10-11,70.93095397949219,71.00077819824219,70.62063598632812,70.94647216796875,1566522.0,0.0005471386178486082,5.124892440073755,0.020205030396948386,68.46541911003816,58.59523257786785,-0.938695984029124,-1.2626900475889613,-3.2864980977422533,-1.6998962800202975,9.8280880224299,0.3801422119140625,0.5886316931928093,1.1380901336669922,-0.7149988346873926,2.991179102021377,0.21154564948980692,2.0646346178441775,-2.621003509960943,43.460003153605484,-12.649077613679026,0.9265444841771919,10,-0.7796745300292969,-2.6338233947753906,-4.670286178588867,-2.094646453857422,-4.786659240722656,2,-0.06288965266661661,1.989907418444789,70.89216613769531,-3.8421325051759836,71.41970825195312,-1.796992036438654,71.41194915771484,-0.06288965266661661
9477,2017-10-12,70.89216613769531,71.37315368652344,70.67494201660156,70.8301010131836,1933371.0,-0.0005468394208837379,-2.7499641459566884,-3.9995083579154374,71.73144385156819,60.52382128860002,-0.5707461983373463,-1.2024556206353054,-3.2088785215198214,-1.6513397558921525,9.790990690255077,0.698211669921875,0.49683778322932426,1.0465480804443388,-0.8707998190934916,2.963895979982169,0.0878741306754307,2.005222030213247,-2.435792886164066,26.063985604285232,-33.541572576375856,0.9586739497689142,10,-0.4305686950683594,-2.5950355529785156,-4.802173614501953,-2.055858612060547,-4.856475830078125,3,-0.07627493306591993,5.124892440073755,70.93095397949219,1.989907418444789,70.89216613769531,-3.8421325051759836,71.41970825195312,-0.07627493306591993
9478,2017-10-13,70.84561920166016,71.5593490600586,70.76803588867188,71.2645492553711,1002069.0,-0.0006565878653608248,-1.7567244312141186,-6.749846342962508,71.8584209427,62.99380725852518,-0.29359159727644624,-1.0972984228657197,-3.112735823163831,-1.5927181853215586,9.89151989948481,0.7913131713867188,0.5203496118745932,0.9270763397216797,-1.0274317138664486,2.881584393309808,-0.050177687072391564,1.904330366515751,-2.2486800794089135,22.994883014025696,-39.05265078859393,0.9772540267940666,10,-0.178436279296875,-2.055858612060547,-4.755626678466797,-2.0093116760253906,-5.112495422363267,4,-0.06964522575519794,-2.7499641459566884,70.89216613769531,5.124892440073755,70.93095397949219,1.989907418444789,70.89216613769531,-0.06964522575519794
9479,2017-10-16,70.8301010131836,71.07835388183594,70.51978302001953,71.07835388183594,1462113.0,-0.00021904231555081033,3.5000153661759734,0.5925878710617374,72.89052499624813,65.73228347475927,-0.1286301605687754,-1.0893630282174058,-3.083044347657676,-1.5587755691069844,9.552899604934693,0.5585708618164062,0.662138190168335,0.8809143066406193,-1.112148931540986,2.8739775448222247,-0.11561731245018336,1.877445925731422,-2.0982186550411512,27.70276555875982,-34.48863695571704,0.9965316190908013,10,0.023273468017578125,-0.9581069946289062,-4.231964111328125,-1.9937934875488281,-4.670288085937486,0,-0.07163197395733645,-1.7567244312141186,70.84561920166016,-2.7499641459566884,70.89216613769531,5.124892440073755,70.93095397949219,-0.07163197395733645
9480,2017-10-17,70.67494201660156,70.75251770019531,69.98448181152344,70.31031799316406,2197745.0,-0.0021905799139430027,1.9552606857679662,-1.4687605642459818,80.0788683000254,68.69946001959003,0.16012250797251681,-0.9434721715268779,-2.9132219520800504,-1.3956932348379354,8.55707539110185,0.8456192016601562,0.7627602146228725,0.7009300231933651,-1.31637769777997,2.7182377441667,-0.30772383729329533,1.7095838836800255,-1.8135141520035631,43.84243851158555,-23.55957375522693,1.0086538604866642,10,0.30255889892578125,-0.802947998046875,-4.076805114746094,-1.8386344909667969,-5.0504302978515625,1,-0.07025245085392073,3.5000153661759734,70.8301010131836,-1.7567244312141186,70.84561920166016,-2.7499641459566884,70.89216613769531,-0.07025245085392073
9481,2017-10-18,70.76803588867188,70.94647216796875,70.3956527709961,70.76803588867188,1452961.0,0.0013172118634132701,2.086924918761758,0.0,80.03949265926309,70.77257428437754,0.17819807561041046,-0.9689305068307164,-2.975262328236539,-1.4807374342344701,8.771943188337596,0.5508193969726562,0.8652978844880437,0.7195476531982479,-1.2996281955018105,2.7387235018983063,-0.2900402711517813,1.729135577548277,-1.7822443378765485,49.75365878471667,-20.357791901938164,1.0095879243500265,10,0.20946502685546875,-0.8960418701171875,-3.4115562438964844,-1.9317283630371094,-5.4228057861328125,2,-0.08616528247762867,1.9552606857679662,70.67494201660156,3.5000153661759734,70.8301010131836,-1.7567244312141186,70.84561920166016,-0.08616528247762867
9482,2017-10-19,70.659423828125,70.69046020507812,70.08533477783203,70.51202392578125,2151470.0,-0.0015347615513554569,4.777607808857809,100.0,72.68403668353213,71.96863235252611,0.3463388704737014,-0.7883106045447477,-2.8302160458322163,-1.362643668653078,8.865957613272855,0.6827011108398438,0.9735504055580577,0.5395626068115291,-1.4588966077770777,2.538021821400136,-0.4596670004827672,1.5387922141058255,-1.554243138580233,42.85707365045223,-24.228166864853684,0.9992296072943003,10,0.3141975402832031,-0.7874298095703125,-3.171062469482422,-1.8231163024902344,-4.926300048828111,3,-0.06389988546097203,2.086924918761758,70.76803588867188,1.9552606857679662,70.67494201660156,3.5000153661759734,70.8301010131836,-0.06389988546097203
9483,2017-10-20,72.54460906982422,72.5523681640625,71.0240478515625,71.13265991210938,1988540.0,0.026679884148005817,1.141303360217209,9.579037267080745,80.3418631001012,73.95538897880411,-1.5212588181010744,-2.5223670724257943,-4.599287210713086,-3.2323673473023007,9.890125891199169,1.8929443359375,1.0881802087250492,2.2467029571533175,0.049800734194079155,4.443605180112556,1.1482518456736983,3.3451540686329366,-3.3248148070799886,99.69784121362656,35.073192251315646,1.0984511114796205,10,-1.27618408203125,-2.3816909790039062,-5.056247711181641,-3.708301544189453,-5.321952819824219,4,-0.08972298349477892,4.777607808857809,70.659423828125,2.086924918761758,70.76803588867188,1.9552606857679662,70.67494201660156,-0.08972298349477892
9484,2017-10-23,72.73855590820312,73.95655822753906,72.3118667602539,72.47478485107422,2686792.0,0.002673483817277722,-4.578939195921378,0.18681342432740575,80.57430861031004,75.4071531393096,-1.6857253436575803,-2.5468903749945753,-4.675223288171935,-3.409567862385714,11.223123343445096,1.6446914672851562,1.145843754857765,2.250192260742182,-0.1021323364945772,4.602516857978941,1.0740299621238023,3.4263545593605613,-3.3188072113798057,69.33587897692787,8.806510896776885,1.1761622986183786,10,-0.768035888671875,-1.8735427856445312,-5.250194549560547,-3.9022483825683594,-5.9658660888671875,0,-0.09630974991787256,1.141303360217209,72.54460906982422,4.777607808857809,70.659423828125,2.086924918761758,70.76803588867188,-0.09630974991787256
9485,2017-10-24,74.17377471923828,74.65476989746094,72.8781967163086,73.21955108642578,3247249.0,0.01973119748000518,-1.1706128003877776,3.617620686663003,84.5637202941576,77.19585327087842,-2.9128076984892743,-3.7555055831397084,-5.993829132156151,-4.818038167073013,12.747092417191208,1.9162139892578125,1.1747324397410779,3.419313430786133,0.6750706885235331,6.1635561730487325,2.047192059654833,4.791434801917433,-4.391081259957701,89.47364027215427,30.379978827308868,1.3721213711313012,10,-1.8541488647460938,-2.95965576171875,-6.685413360595703,-5.337467193603516,-6.198600769042969,1,-0.10804306269064134,-4.578939195921378,72.73855590820312,1.141303360217209,72.54460906982422,4.777607808857809,70.659423828125,-0.10804306269064134
9486,2017-10-25,70.84561920166016,72.53684997558594,69.21644592285156,70.27153015136719,6230897.0,-0.044869706714749547,-1.473983247638781,0.6016294614302162,51.90099273340365,74.99246981330458,0.44920925887035423,-0.23984808010965253,-2.5925825438426955,-1.4806053146889724,13.013125592425013,4.957328796386719,1.1211934073444922,-0.03568458557128906,-2.52679483462299,2.455425663480412,-1.2812397100971396,1.2098705389545614,3.8091506958007812,29.957267834997165,-24.17706416614671,1.2455551245258494,10,1.0899887084960938,0.368499755859375,-3.0857276916503906,-2.0093116760253906,-3.9643173217773438,2,-0.0736969701407848,-1.1706128003877776,74.17377471923828,-4.578939195921378,72.73855590820312,1.141303360217209,72.54460906982422,-0.0736969701407848
9487,2017-10-26,70.33359527587889,71.7532958984375,70.28704071044922,71.41194915771484,2765292.0,-0.007227319508970598,-1.5032889166764358,-1.8783738886600378,43.570769659047215,71.84939744845427,0.9763400607625385,0.4466031263423673,-2.0254157645527613,-0.9567369287412504,13.032336654527882,1.4662551879882812,1.0687490135197208,-0.6439071655273523,-2.8673438076465914,1.5795294765918868,-1.7556254865869647,0.46781115553226016,4.3211746215820455,20.542162589855128,-28.8870155777015,1.111718321059618,10,1.602012634277358,0.8805236816406392,-2.32738876342772,-1.4972877502441264,-4.2979049682617045,3,-0.07092435917392392,-1.473983247638781,70.84561920166016,-1.1706128003877776,74.17377471923828,-4.578939195921378,72.73855590820312,-0.07092435917392392
9488,2017-10-27,70.71372985839844,70.80682373046875,69.30953979492189,69.50349426269531,3145418.0,0.005404736968563695,1.1444556143187874,-1.1222991043001933,45.96985075198909,68.85821142131437,0.643165220438803,0.19757753261924904,-2.31284049879298,-1.3130342120500273,13.867651872083478,1.4972839355468608,1.015745017783729,-0.340576171875,-2.402491240369997,1.7213388966199972,-1.3715337061225057,0.6903813623725057,3.832273559570311,27.53208419611342,-17.42241904018962,1.0309575342474997,10,1.2218780517578125,0.5003890991210938,-2.1644668579101562,-1.8890609741210938,-5.0969696044921875,4,-0.07043336688751989,-1.5032889166764358,70.33359527587889,-1.473983247638781,70.84561920166016,-1.1706128003877776,74.17377471923828,-0.07043336688751989
9489,2017-10-30,68.95267486572266,70.69046020507812,68.94491577148439,70.50426483154297,2447940.0,-0.024904003737353797,-1.2277268212887995,-1.2820561313261214,40.2949986294582,64.43778145791802,2.357854560146322,1.9949245325621945,-0.47062518635684114,0.4638415162627041,14.502490421415837,1.7688140869140483,0.9059578179029302,-2.0597381591796875,-4.259222840453731,0.1397465220943559,-3.159480499816709,-0.9599958185426658,5.486737402343749,0.13588953530297085,-42.14480098574509,1.0997423406370221,10,2.84716796875,2.261444091796875,-0.2055835723876953,-0.1280059814453125,-2.0325851440429688,0,-0.025089942037660906,1.1444556143187874,70.71372985839844,-1.5032889166764358,70.33359527587889,-1.473983247638781,70.84561920166016,-0.025089942037660906
9490,2017-10-31,68.73545074462889,69.200927734375,68.26222229003906,68.82079315185547,3851661.0,-0.003150336394009079,1.2201811685733877,0.055003196144966626,39.2066846249575,59.900802787439616,2.537918931244903,2.2325158576165762,-0.1718408734509893,0.6940496156354499,15.221329107648925,0.9387054443359375,0.7860855163117151,-2.217226028442397,-4.5979018492785,0.16344979239370616,-3.4075639388604486,-1.0268881180243454,5.484181663574233,11.070635606227938,-29.777786893652056,1.1903379104180503,10,2.723045349121108,2.478668212890639,-0.08921432495115766,-0.12800216674803266,-1.7843246459960795,1,-0.028555292851503267,-1.2277268212887995,68.95267486572266,1.1444556143187874,70.71372985839844,-1.5032889166764358,70.33359527587889,-0.028555292851503267
9491,2017-11-01,67.90534973144531,69.340576171875,67.75019073486328,69.23972320556639,2203417.0,-0.012076752304536864,1.0707073215554022,15.63552655104318,36.3764678370388,55.86662847116258,3.262310866939714,3.039424290002472,0.7070959533839982,1.5357839853499513,15.49933967171014,1.5903854370117188,0.6334571328146836,-2.9336727142333956,-5.661679123869106,-0.20566630459768476,-4.297675919051244,-1.5696695094155473,5.956838069667967,3.875966037412211,-37.23804104285863,1.364003204817853,11,3.297130584716797,3.297130584716797,0.7408866882324219,0.5003890991210938,0.06206512451171875,2,0.001028257994784454,1.2201811685733877,68.73545074462889,-1.2277268212887995,68.95267486572266,1.1444556143187874,70.71372985839844,0.001028257994784454
9492,2017-11-02,67.95965576171875,68.35531616210939,66.74166107177734,67.92086791992189,3253952.0,0.0007997312507512788,2.8878166243887105,-0.02906820507834917,36.8457913862953,51.033731614073034,3.1120326473595696,2.9345530038657017,0.7462810930396984,1.4708766316756936,15.931864150540436,1.6136550903320455,0.45780101880828283,-2.751748275756839,-5.767764659167327,0.26426810765364905,-4.259756467462083,-1.2437400840515949,5.413572274094534,29.961770098849726,-12.888818931254079,1.5080081917052428,11,2.7385597229003906,2.7385597229003906,0.6749439239501953,0.44608306884765625,0.17067718505859375,3,-0.01586755950643537,1.0707073215554022,67.90534973144531,1.2201811685733877,68.73545074462889,-1.2277268212887995,68.95267486572266,-0.01586755950643537
9493,2017-11-03,66.91233825683594,68.03723907470703,66.57098388671875,67.64933776855469,3855786.0,-0.015410871246242519,-1.0655725371337676,-19.00078678206833,33.67807433259277,45.8230389165489,3.661432324911715,3.8235206937361568,1.8926036080551114,2.5135345388771952,15.593196896477918,1.4662551879882812,0.2355564640678267,-3.574085235595703,-7.011878219348787,-0.13629225184261884,-5.292981727472238,-1.855188743719168,5.797733082573757,8.286353500707476,-34.97336838400659,1.7188964918765413,11,3.7005386352539062,3.7005386352539062,1.6349849700927734,1.4934005737304688,0.10085296630859375,4,-0.013101439466273512,2.8878166243887105,67.95965576171875,1.0707073215554022,67.90534973144531,1.2201811685733877,68.73545074462889,-0.013101439466273512
9494,2017-11-06,66.83475494384766,67.68813323974611,66.52443695068361,66.96664428710939,2056342.0,-0.00115947693668228,-2.0927763978305016,0.17895445134577498,33.897179404656896,40.19342326215993,3.144130965498931,3.731304772563874,2.048823084728241,2.5714666752190283,15.244470685341705,1.1636962890625,0.05690916933941992,-3.4224208831787166,-7.193503953916164,0.34866218755873035,-5.307962418547447,-1.536879347809986,5.1386259012391236,11.01927031266464,-30.837966913118272,1.8855415353687244,11,2.6958885192871094,3.7548484802246094,1.7125682830810547,1.57098388671875,0.7602767944335938,0,-0.018223971808750128,-1.0655725371337676,66.91233825683594,2.8878166243887105,67.95965576171875,1.0707073215554022,67.90534973144531,-0.018223971808750128
9495,2017-11-07,66.37703704833984,67.09076690673828,66.06671905517578,67.03646087646484,1942265.0,-0.006848501141245578,1.6666666666666667,4.999826459188447,32.13382595895301,37.99707139833208,2.6592197994355757,4.04057937126872,2.6007375780434074,2.9759520416784397,15.674520226522548,1.0240478515625,-0.38195029064743835,-3.6543823242187443,-7.788528082425245,0.4797634339877561,-5.7214552033219945,-1.587309445115494,4.833491651530494,9.478666359053951,-30.083462507226706,2.0670728791032507,11,2.532970428466797,3.9837074279785156,1.8793621063232422,2.0015487670898438,0.3646240234375,1,0.008181333447354167,-2.0927763978305016,66.83475494384766,-1.0655725371337676,66.91233825683594,2.8878166243887105,67.95965576171875,0.008181333447354167
9496,2017-11-08,66.47013092041016,66.64856719970703,65.64778900146484,66.43134307861328,1910556.0,0.0014025011692297973,4.058773621288084,-0.05882080710847834,32.93297817120518,36.815094566349636,2.101150332015081,3.7904974469044532,2.5943599113840037,2.8265296499033212,16.20125367980394,1.0007781982421875,-0.8817168559052533,-3.338247299194336,-7.7406791935257075,1.0641845951370357,-5.539463246360015,-1.1370313520286572,3.9173882363090513,30.372434703463817,-8.410506117975757,2.201215947165683,11,1.7571754455566406,3.6811485290527344,1.8134212493896484,1.5089225769042969,0.8301010131835938,2,0.0072362604309985645,1.6666666666666667,66.37703704833984,-2.0927763978305016,66.83475494384766,-1.0655725371337676,66.91233825683594,0.0072362604309985645
9497,2017-11-09,65.48487091064453,66.09774780273439,65.01939392089844,65.95810699462889,2020121.0,-0.0148225977009937,1.8659894154144925,-12.200629425648728,18.963104581740197,33.81434499187753,2.599671582822211,4.58495889548729,3.625412759149441,3.765758948383194,16.590394540712758,1.4507369995117188,-1.6475383192442905,-4.053142547607422,-8.824060111141534,0.7177750159266907,-6.438601329374478,-1.6676837658403656,4.049496818128887,15.4241508766164,-15.006836241491095,2.385458781767053,11,2.37005615234375,4.352210998535156,2.990692138671875,2.3622970581054688,1.7300262451171875,3,0.037910190717180825,4.058773621288084,66.47013092041016,1.6666666666666667,66.37703704833984,-2.0927763978305016,66.83475494384766,0.037910190717180825
9498,2017-11-10,65.91156005859375,66.04344177246094,64.98836517333984,65.12800598144531,1786683.0,0.006515843156069456,1.0148170811661348,-1.6557361191720366,20.588204358910048,31.62470118403885,1.5870544001961662,3.973387060605887,3.2539201905368884,3.304591189936417,16.87058449244172,1.0550765991210938,-1.9824205432548467,-3.3797504425048857,-8.371152373805671,1.6116514887959,-5.875451408155271,-0.8840494768545,2.7198129086046663,34.195340582822595,8.326769083450607,2.4957009656503892,11,1.2529106140136719,3.9100074768066406,2.6221866607666016,1.93560791015625,1.3809127807617188,4,0.03366287926140976,1.8659894154144925,65.48487091064453,4.058773621288084,66.47013092041016,1.6666666666666667,66.37703704833984,0.03366287926140976
9499,2017-11-13,65.75640106201172,66.15205383300781,65.46160125732422,65.53917694091797,2167325.0,-0.0023540483102524323,-2.708367480740862,0.2772292652528675,9.24114063125738,28.29519629584995,1.3869996349806257,3.9304647881827037,3.4713638585787976,3.4210462911408968,17.39254626128809,0.6904525756835938,-2.2290460222746304,-3.281224441528323,-8.455706970077856,1.8932580870212092,-5.868465705803089,-0.693983177253557,2.146370346414983,36.5313572791999,17.93557453680059,2.587241264274768,11,1.4080696105957031,4.065166473388672,3.3281612396240234,2.4515113830566406,1.90069580078125,0,0.01911281853682345,1.0148170811661348,65.91156005859375,1.8659894154144925,65.48487091064453,4.058773621288084,66.47013092041016,0.01911281853682345
9500,2017-11-14,65.70985412597656,66.15205383300781,65.51590728759766,65.59348297119139,2263226.0,-0.0007078692763501371,-3.685773694118969,0.5357193031751146,13.54620767487036,25.758500722275684,1.071959606144759,3.7797577780576717,3.588441643866915,3.4237664029445796,18.491310529638465,0.6361465454101562,-2.563901268872627,-3.079516983032221,-8.397672221578418,2.238638255513976,-5.738594602305312,-0.4204393637591295,1.6100360354327705,43.45790097699512,25.212873985714527,2.6590776192730976,11,0.9619865417480469,4.111713409423828,3.3747081756591797,2.498058319091797,4.406517028808594,1,0.02868942013918474,-2.708367480740862,65.75640106201172,1.0148170811661348,65.91156005859375,1.8659894154144925,65.48487091064453,0.02868942013918474
9501,2017-11-15,64.6702880859375,65.29868316650389,64.62374114990234,65.19783020019531,1988798.0,-0.015820550111799725,-1.1750012292864762,-4.533272143184393,12.602411216742652,23.06479181454761,1.7929178515558277,4.573561740249147,4.697666994137634,4.414873648083784,19.64974302507988,1.0861129760742188,-2.748443433470044,-3.8141956329345703,-9.34945650062258,1.7210652347534463,-6.581826066778575,-1.0465651990905656,2.1832970778579295,3.0456422006898998,-14.292944917336948,2.767630433844007,11,1.6602020263671875,4.968967437744141,4.414274215698242,3.5376243591308594,4.972846984863281,2,0.0320297473097273,-3.685773694118969,65.70985412597656,-2.708367480740862,65.75640106201172,1.0148170811661348,65.91156005859375,0.0320297473097273
9502,2017-11-16,66.14429473876953,66.27618408203125,65.06594085693361,65.08921813964844,2251883.0,0.022792640893655625,-1.1971840740202395,-1.9999855378474531,23.634710046741517,21.948862449453024,0.03835519743300608,2.892235608792106,3.295127237713956,2.9056901886445985,20.85453998732675,1.60589599609375,-2.8888027561563803,-2.1144325256347685,-7.6444955612997205,3.4156305100301836,-4.879464043467237,0.6505989921977005,0.2633216222472754,92.01852356306183,72.8311299809678,2.7650315178324747,11,0.0116424560546875,3.4949607849121094,3.0799102783203125,2.063617706298828,3.06439208984375,3,0.01747599244030762,-1.1750012292864762,64.6702880859375,-3.685773694118969,65.70985412597656,-2.708367480740862,65.75640106201172,0.01747599244030762
9503,2017-11-17,66.03569030761719,66.18309020996094,65.28316497802734,65.65554809570311,1713726.0,-0.001641931954694864,1.6666742025184818,0.36029821174192,29.20354078572197,21.42734704734914,0.010649725635119012,2.6226714959452266,3.4153860230078834,2.9642554842617983,20.73251141190938,0.8999252319335938,-2.937466535751213,-1.8975910186767635,-7.123385259718432,3.3282032223649125,-4.510488139197605,0.7153061018440781,-1.4119491577148438,85.4461676262414,61.21135525440645,2.6128971205208367,11,-0.178436279296875,3.603565216064453,3.3436737060546875,2.172222137451172,3.0954208374023438,4,0.017857113973540395,-1.1971840740202395,66.14429473876953,-1.1750012292864762,64.6702880859375,-3.685773694118969,65.70985412597656,0.017857113973540395
9504,2017-11-20,65.73312377929689,66.70287322998047,65.68657684326172,66.22187805175781,2046932.0,-0.004581863639356865,-2.493338927934543,-1.2857142857142003,28.852439282601352,21.062748527754515,0.1570297350722285,2.501765813230307,3.699820503656426,3.2301233627526784,19.63878648568555,1.01629638671875,-3.018302244672668,-1.8498859405517436,-6.640526406348798,2.9407545252453104,-4.245206173450271,0.5454342923467834,-1.0781956481933719,53.357967972523404,26.3237151184522,2.3953202328985257,11,-0.06981658935548296,3.9061317443847514,3.995347976684556,2.47478866577147,3.4910812377929545,0,0.023722424409559295,1.6666742025184818,66.03569030761719,-1.1971840740202395,66.14429473876953,-1.1750012292864762,64.6702880859375,0.023722424409559295
9505,2017-11-21,66.15981292724611,66.31497192382811,65.52365875244139,66.03569030761719,2279854.0,0.0064912349119730095,2.6429060639589337,-0.2539571040554827,36.96408486896916,21.510649271950513,-0.3394051554636661,1.5219376224921604,3.222318863543606,2.7562091545189134,18.18174823376604,0.7913131713867188,-2.9562806511995774,-1.0224987030029098,-4.704310270771927,2.6593128647661146,-2.8634044868874184,0.8184070808815989,-1.4229669921875114,73.8804327085389,42.1026541050593,1.8409057838845118,11,-0.4965057373047017,3.4794425964355327,4.202871322631822,2.0480995178222514,3.033363342285142,1,0.022631320575125846,-2.493338927934543,65.73312377929689,1.6666742025184818,66.03569030761719,-1.1971840740202395,66.14429473876953,0.022631320575125846
9506,2017-11-22,65.62451171875,66.29170227050781,65.55469512939453,66.21411895751953,1522309.0,-0.00809103267998601,-1.021300858939351,-4.7501997664264035,33.729717431473574,23.151384033032,0.07077305735560913,1.7349845144808,3.6905359848861394,3.240073782939419,19.531690446954624,0.7370071411132812,-2.910258153073059,-1.2967445373535185,-4.606496254286029,2.0130071795789988,-2.9516203958197735,0.3581313211127366,-0.8090246918945354,34.1230261563409,2.0281441345678175,1.6548758584662584,11,0.03879547119140625,4.014743804931641,4.800235748291016,2.5834007263183594,3.2273101806640625,2,0.06844789116734495,2.6429060639589337,66.15981292724611,-2.493338927934543,65.73312377929689,1.6666742025184818,66.03569030761719,0.06844789116734495
9507,2017-11-24,65.34523010253906,65.90380096435547,65.13576507568361,65.84949493408203,890055.0,-0.004255751530889418,1.5063300593792717,0.8552554961762917,37.77237777973565,25.060736635345954,0.3667290188140555,1.7090106109368435,3.9068586762034556,3.4568538317583943,21.052804994768703,0.7680358886718608,-2.805498806082099,-1.3266078948974638,-4.287023211687853,1.633807421892918,-2.806815553292651,0.15359976349772353,-0.45424762755860115,13.366341453914426,-20.842095748491094,1.4802076583951922,11,0.31807708740234375,4.294025421142578,5.079517364501953,2.862682342529297,4.4375457763671875,4,0.06577228301924243,-1.021300858939351,65.62451171875,2.6429060639589337,66.15981292724611,-2.493338927934543,65.73312377929689,0.06577228301924243
9508,2017-11-27,65.73312377929689,65.94258880615234,65.30644226074219,65.34523010253906,1629167.0,0.005936067194945105,-1.7333551876741518,-0.7692261139269515,41.80135840588889,28.67853861030501,-0.05491226388791404,0.9790468914860497,3.473721092653747,3.0085750827861943,22.465850583770134,0.6361465454101562,-2.7119106465188736,-0.6896839141845561,-2.980776609101497,1.6014087807323847,-1.8352302616430336,0.4558624332739214,-0.7696656741164247,38.11853712683332,0.9364745837317656,1.1455463474584724,11,-0.06981658935548296,3.9061317443847514,4.689683914184556,2.47478866577147,4.391006469726548,0,0.05287384577957699,1.5063300593792717,65.34523010253906,-1.021300858939351,65.62451171875,2.6429060639589337,66.15981292724611,0.05287384577957699
9509,2017-11-28,67.22265625,67.54848480224611,65.53141784667969,65.91931915283203,3114224.0,0.022660302524254217,1.0635017268629476,3.3600369773021073,55.455473488260374,33.335123700681685,-1.4690723464432125,-0.6816902904972721,1.9285596502927262,1.4527084891583684,23.204418769136804,2.0170669555664205,-2.321319606890441,0.8863494873046847,-1.1148677124582207,2.88756668706759,-0.11425911257676091,1.8869580871861302,-2.1896215398275416,86.49538325322482,43.91670373997914,1.0006085998814525,11,-1.1365432739257812,2.4165992736816406,3.4930152893066406,1.2761802673339844,2.373931884765611,1,0.028390054804172227,-1.7333551876741518,65.73312377929689,1.5063300593792717,65.34523010253906,-1.021300858939351,65.62451171875,0.028390054804172227
9510,2017-11-29,66.77268981933594,67.64158630371094,66.47789001464844,67.57952117919922,2354230.0,-0.006693672279040053,1.4999877072355212,-0.6190504065421382,51.8660203329729,37.69774693581837,-0.9526714936415743,-0.4071850362849858,2.3177719505566188,1.8271049303156133,23.57089038497433,1.1636962890625,-1.9697443957569476,0.5345211029052734,-1.1365989524096847,2.2056411582202315,-0.3010389247522056,1.3700811305627525,-1.5887281036390561,65.32488133405168,20.32635318292816,0.8355600276574768,11,-0.4189262390136719,2.866565704345703,4.645076751708984,2.428241729736328,3.3747100830078125,2,0.036714339416112685,1.0635017268629476,67.22265625,-1.7333551876741518,65.73312377929689,1.5063300593792717,65.34523010253906,0.036714339416112685
9511,2017-11-30,67.97517395019531,68.44065093994139,66.89682006835939,66.98215484619139,3087542.0,0.018008621999695995,-1.6533400643820597,-1.2307641390788144,64.95805535977622,42.289229748377785,-1.8294426389956158,-1.690861233965535,1.0962657600207706,0.5654335633686856,23.724838631869826,1.6679611206054545,-1.4583340909929916,1.7335140228271513,0.04750337724769338,3.419524668406609,0.8905087000374152,2.5765193456168873,-2.5946022674573044,85.91548970631042,35.64029944587688,0.8430053227897323,11,-1.1869659423828125,0.6051216125488281,3.791698455810547,1.5748634338378906,2.5368499755859375,3,0.017918340602237404,1.4999877072355212,66.77268981933594,1.0635017268629476,67.22265625,-1.7333551876741518,65.73312377929689,0.017918340602237404
9512,2017-12-01,66.88130187988281,68.23118591308594,65.84173583984375,67.84329223632811,2264515.0,-0.016092229070483466,1.7500065854750761,-0.9687531212304857,55.39256531441712,45.199121362677246,-0.6928974292631978,-0.7187707105143488,2.1595132644168302,1.585724364035599,23.392061434613797,2.3894500732421875,-1.1516043874868416,0.6935596466064453,-0.8214176015556802,2.208536894768571,-0.06392897747461745,1.451048270687508,-1.1947222714244674,50.24743979532991,-1.9765748166655612,0.7574886240810603,12,-0.0930938720703125,1.3072166442871094,4.693561553955078,2.6687355041503906,3.7005462646484375,4,0.02946294351551737,-1.6533400643820597,67.97517395019531,1.4999877072355212,66.77268981933594,1.0635017268629476,67.22265625,0.02946294351551737
9513,2017-12-04,66.03569030761719,67.69588470458984,66.02793121337889,67.49417877197266,3087413.0,-0.012643467583575485,-1.2631559878054217,1.5161154730748103,51.44232322507997,47.709108467397094,0.17066096687176469,0.06092059999016897,2.9720459346000325,2.3602660272054834,22.957655784628294,1.6679534912109517,-0.733349111523097,-0.10821952819824787,-1.585175580427375,1.3687365240308793,-0.8466975543128115,0.6302584979163157,-0.1939544677734375,17.333518654984495,-35.35222222512612,0.7384780261145655,12,0.7525177001953125,1.6795921325683594,5.539173126220703,3.5143470764160156,5.3297119140625,0,0.05674333915241636,1.7500065854750761,66.88130187988281,-1.6533400643820597,67.97517395019531,1.4999877072355212,66.77268981933594,0.05674333915241636
9514,2017-12-05,65.61676025390625,66.36927795410156,65.43832397460939,66.15205383300781,2585347.0,-0.006343994463591018,-1.0869520600660525,0.36701941234627317,49.537044765745115,49.10610401148331,0.6384934148935457,0.40467059172982545,3.3540977806189005,2.7052163794649147,22.630329491553475,0.9309539794921733,-0.4856136588557405,-0.46624984741211506,-1.9235790751944677,0.9910793803702376,-1.1949144613032843,0.26241476647905415,2.823890686035142,5.943266051874832,-45.93063280216517,0.7286646138911734,12,1.17144775390625,2.0403404235839844,5.958103179931641,3.933277130126953,5.0581817626953125,1,0.06869235813648467,-1.2631559878054217,66.03569030761719,1.7500065854750761,66.88130187988281,-1.6533400643820597,67.97517395019531,0.06869235813648467
9515,2017-12-06,66.92008972167969,67.18386077880861,64.94181823730469,65.3995361328125,3147738.0,0.01986275248473346,1.1893923590415856,-2.840597474416351,60.902241184256255,52.12527331734805,-0.6097736350007921,-0.9021420192547964,2.030775683407967,1.3317620635716594,21.808303483889198,2.2420425415039205,-0.29080947651952727,0.8099269866943359,-0.6900797084594643,2.309933681848136,0.05992363911744292,1.559930334271229,1.4605146789550645,56.54089956585187,-1.4470917342636938,0.7500033475768989,12,-0.22885513305664062,0.062068939208984375,4.586891174316406,2.6299476623535156,3.1031875610351562,2,0.039995439698563784,-1.0869520600660525,65.61676025390625,-1.2631559878054217,66.03569030761719,1.7500065854750761,66.88130187988281,0.039995439698563784
9516,2017-12-07,66.95112609863281,67.66485595703125,66.40030670166016,66.74166107177734,1886194.0,0.00046378265603364,-1.834760003078528,0.1377557676290253,54.54547799019494,53.988951118510194,-0.48370706671775565,-0.9436787180185462,1.9972020069553764,1.2376255013224977,20.730897960941668,1.2645492553710938,-0.05456186410631858,0.8169136047363281,-0.7223049169106304,2.3561321263832866,0.047304343912855984,1.5865228655598003,1.2919268554687307,61.08492754161022,7.0958184942277285,0.7696092608234785,12,-0.2598915100097656,0.031032562255859375,4.385181427001953,2.5989112854003906,3.0100860595702983,3,0.04774040393289525,1.1893923590415856,66.92008972167969,-1.0869520600660525,65.61676025390625,-1.2631559878054217,66.03569030761719,0.04774040393289525
9517,2017-12-08,67.96741485595703,69.07680511474611,67.54848480224611,68.52598571777344,2808473.0,0.015179561816884402,-1.1888948987341525,-2.6666545255873246,59.8730823732364,55.99692044821547,-1.2168918716780865,-1.8597982523802585,0.9868817106943908,0.1543390574575767,19.635376437028064,2.1256790161132955,0.10980178499866611,1.7090751647949247,-0.0006188711790144907,3.418769200768864,0.8542281468079551,2.5639221827818943,-3.0255966186523438,73.17064620346446,22.203901212513003,0.8548470179869707,12,-0.9581031799316406,-1.1171417236328125,3.235065460205078,1.5826225280761719,2.11016845703125,4,0.03743866197084289,-1.834760003078528,66.95112609863281,1.1893923590415856,66.92008972167969,-1.0869520600660525,65.61676025390625,0.03743866197084289
9518,2017-12-11,68.13033294677734,68.61908721923828,67.92086791992189,67.92086791992189,3027474.0,0.002397002904488632,-5.66669094882612,-0.3750017073470304,62.429615212687175,56.771825084262886,-1.1219954827305259,-1.9478350923205028,0.8071883797442467,-0.06267451780587407,18.465665249243095,0.698219299316392,0.37087744178643334,1.761054611206049,-0.13200529209727563,3.6541145145093736,0.8145246595543938,2.707584562857704,-3.1058149719238344,77.11063671973714,25.35389328124107,0.946529951651662,12,-1.1210212707519531,-1.280059814453125,2.567882537841797,1.4197044372558594,2.4127273559570312,0,0.03598272739499153,-1.1888948987341525,67.96741485595703,-1.834760003078528,66.95112609863281,1.1893923590415856,66.92008972167969,0.03598272739499153
9519,2017-12-12,67.01319122314453,68.35531616210939,66.96664428710939,68.33979797363281,2061240.0,-0.016397127025718605,1.0457097258202765,-6.333309051175079,54.129148196603104,57.02328373577736,-0.042120467643940174,-0.7712526782735836,1.8744698328125082,0.9996439771740029,17.061761508173383,1.388671875,0.5984591624927162,0.5810733795165959,-1.3097626492774026,2.4719094083105944,-0.36434463488041047,1.5264913939136022,-1.907627505493167,50.093822477171535,1.0886674286280211,0.945418014397001,12,-0.003879547119140625,-0.1629180908203125,3.5996856689453125,2.536846160888672,2.6842498779296875,1,0.06494558637034475,-5.66669094882612,68.13033294677734,-1.1888948987341525,67.96741485595703,-1.834760003078528,66.95112609863281,0.06494558637034475
9520,2017-12-13,67.59503173828125,67.86656188964844,66.48564910888672,67.06749725341797,2568075.0,0.008682477352843332,1.5797113842864778,-0.39765701830562283,59.49179151868664,56.415921086767405,-0.5532217396410459,-1.2697180758724897,1.2440003446099013,0.37348703107582537,15.453273613179006,1.3809127807617188,0.800940196325115,1.068655014038086,-0.8581912412126798,2.9955012692888516,0.1052318864127102,2.0320781416634617,-2.4100431926879935,44.637614234323365,-5.991847737280608,0.9634231276253801,12,-0.5857200622558594,-0.7447586059570312,2.4650917053222656,1.9550056457519531,3.5996932983398438,2,0.04556415167087002,1.0457097258202765,67.01319122314453,-5.66669094882612,68.13033294677734,-1.1888948987341525,67.96741485595703,0.04556415167087002
9521,2017-12-14,66.74166107177734,68.18463897705078,66.72614288330078,67.88983917236328,1537390.0,-0.012624754283836137,-1.4736739949017224,-2.1764986622315425,56.37394300423948,56.52496305230322,0.11932231408076177,-0.2668923830984511,2.02981976991569,1.1843137295820725,13.375963977610263,1.45849609375,0.7579128450846611,0.11171569824219318,-1.6064382283679493,1.8298696248523356,-0.747361265062878,0.9707926615472644,-1.4788361948010333,9.88022188983235,-43.58475391075279,0.8590769633050742,12,0.2676506042480469,0.108612060546875,2.8937149047851562,2.8083763122558594,4.6159820556640625,3,0.04916893224171148,1.5797113842864778,67.59503173828125,1.0457097258202765,67.01319122314453,-5.66669094882612,68.13033294677734,0.04916893224171148
9522,2017-12-15,67.30023193359375,67.80449676513672,66.91233825683594,67.40108489990234,3675068.0,0.008369148337733057,-1.0354037753583458,0.0878373888660013,57.043250338439705,57.14728828712097,-0.4174760294174149,-0.774112217664225,1.398041376631113,0.6297419767851409,12.148124045346702,1.062835693359375,0.7957143563061493,0.6124897003173828,-1.1146234579767622,2.339602858611528,-0.2510668788296897,1.4760462794644553,-1.9611274518620405,38.18169464371285,-16.51297600988547,0.8635565791470706,12,-0.2909202575683594,-0.44995880126953125,1.8890609741210938,2.249805450439453,3.7393341064453125,4,0.039538945827630956,-1.4736739949017224,66.74166107177734,1.5797113842864778,67.59503173828125,1.0457097258202765,67.01319122314453,0.039538945827630956
9523,2017-12-18,67.21489715576172,68.14585113525389,67.16059112548828,67.52521514892578,1922801.0,-0.0012679715266988856,-3.703696958659557,3.076934715182692,49.96008981948982,57.19429329309261,-0.16458825188853154,-0.6281080123551703,1.3786559260872053,0.708214896268359,10.946628869149459,0.9852600097656108,0.6008928549151165,0.4681945800781193,-1.245653874893108,2.1820430350493467,-0.3887296474074873,1.325118807563726,-1.8010386613697165,39.004166309612415,-11.185937999683361,0.8569242274856129,12,-0.20558547973632812,-0.3646240234375,1.6311073303222656,2.3351402282714844,5.5702056884765625,0,0.042590054859307,-1.0354037753583458,67.30023193359375,-1.4736739949017224,66.74166107177734,1.5797113842864778,67.59503173828125,0.042590054859307
9524,2017-12-19,67.29247283935547,67.71140289306639,66.94336700439453,67.49417877197266,1503103.0,0.001154144198331153,1.4146218608333365,0.6499975414269558,52.78009240178537,56.29183231726251,0.022946242116319127,-0.6143704108308157,1.1948522090139306,0.6147445655506516,10.107285520675328,0.7680358886718608,0.5770258349157587,0.46780281066894247,-1.1929521369410452,2.12855775827893,-0.36257466313604425,1.2981802844739292,-1.8053554125563807,47.488436840450845,-0.7547007180206435,0.8303774738049937,12,0.44608306884765625,-0.44219970703125,1.2005462646484375,2.346782684326172,5.5314178466796875,1,0.048305365016662494,-3.703696958659557,67.21489715576172,-1.0354037753583458,67.30023193359375,-1.4736739949017224,66.74166107177734,0.048305365016662494
9525,2017-12-20,67.65709686279297,68.11481475830078,67.27696228027344,67.75794982910156,1402948.0,0.005418496423930774,1.0571326883271361,0.5,48.131254588827595,55.579140828221696,-0.2527147283463478,-0.9076035352527185,0.743053784230284,0.24436036247311677,9.230708190843686,0.8378524780273438,0.674277147447782,0.7575626373291016,-0.9119670626431287,2.427092337301332,-0.07720221265701355,1.5923274873152167,-2.0981856822349414,63.82972045530633,19.51116682649726,0.8347648499861143,12,0.1241302490234375,-0.80682373046875,0.8359222412109375,1.9821586608886719,4.127235412597656,2,0.030157135509657262,1.4146218608333365,67.29247283935547,-3.703696958659557,67.21489715576172,-1.0354037753583458,67.30023193359375,0.030157135509657262
9526,2017-12-21,70.11637115478516,70.3646240234375,67.812255859375,68.01396179199219,4158056.0,0.03634909574940148,-1.0371510429511361,-20.84628186700961,66.37869298627135,56.30198645189225,-2.4761783309551646,-3.175936531128272,-1.7778657136663298,-2.1892137907995135,8.820259737658947,2.7075271606445312,0.9050635571284573,2.992243957519534,0.8919516411107793,5.092536273928289,1.9420977993151638,4.042390115723904,-4.487102095543364,92.80902899018338,47.20636782052446,1.0501461582043745,12,-1.6912345886230469,-2.6221885681152344,-1.8696670532226562,-0.4771156311035156,3.2971267700195312,3,0.015379487900984312,1.0571326883271361,67.65709686279297,1.4146218608333365,67.29247283935547,-3.703696958659557,67.21489715576172,0.015379487900984312
9527,2017-12-22,69.64313507080078,70.31807708740234,69.14662170410156,70.27153015136719,1680598.0,-0.006749295153049006,2.2473272917613967,-0.2988928282414077,68.97961608459593,57.02976432654877,-1.9447557602011472,-2.49196730361831,-1.3717944314506525,-1.7009440621256715,8.106212677230406,1.1714553833007812,0.9001488321233495,2.304112625122073,0.0935800122015138,4.5146452380426325,1.1988463186617935,3.409378931582353,-3.824451812991157,78.9115828299114,28.504822998112267,1.105266306460282,12,-1.2179985046386719,-1.9899139404296875,-1.6582622528076172,-0.003879547119140625,5.298683166503906,4,0.024618478977111113,-1.0371510429511361,70.11637115478516,1.0571326883271361,67.65709686279297,1.4146218608333365,67.29247283935547,0.024618478977111113
9528,2017-12-26,69.20868682861328,69.69744110107422,69.05352783203125,69.69744110107422,676209.0,-0.006238206274686409,1.634916174955512,0.7777818248042251,68.86716311084714,58.66732153924256,-1.4988800103137407,-1.88018620041872,-1.0094435338274934,-1.2486331712813126,7.363796214679233,0.6439132690429688,0.9823701487719063,1.6958862304687443,-0.5294897168769808,3.9212621778144694,0.5831982567958818,2.808574204141607,-3.208165940178546,66.21308517921375,9.761384815149526,1.1126879736728656,12,-0.7835502624511719,-1.5554656982421875,-1.3110904693603516,0.4305686950683594,4.678047180175781,1,0.026454471184516493,2.2473272917613967,69.64313507080078,-1.0371510429511361,70.11637115478516,1.0571326883271361,67.65709686279297,0.026454471184516493
9529,2017-12-27,69.13111114501953,69.41039276123047,69.03801727294922,69.39488220214844,982476.0,-0.0011208951816389368,1.5263593778306892,0.5396803096999782,63.33026988687327,59.09381913570774,-1.2172950705890884,-1.741595511182041,-1.0058528479460733,-1.1714261731857505,8.122910761770614,0.37237548828125,0.9229794238747644,1.5228878021240178,-0.811119426810734,3.8568950310587695,0.35588418765664187,2.6898914165913936,-2.956026131184686,60.05025870632015,3.460722615067027,1.167003614467373,12,-0.5857276916503906,-1.4778900146484375,-1.3828563690185547,0.5081443786621094,1.1016311645507812,2,0.05285596656407865,1.634916174955512,69.20868682861328,2.2473272917613967,69.64313507080078,-1.0371510429511361,70.11637115478516,0.05285596656407865
9530,2017-12-28,69.22420501708984,69.38712310791016,68.65787506103516,69.38712310791016,848807.0,0.0013466277415248307,7.952327432799476,0.6176496109680965,63.60262796250725,59.897006353293044,-1.1789688211792253,-1.7303258269417938,-1.1683733656934123,-1.2633601343241025,8.865573629351026,0.729248046875,0.8234447947415902,1.493405914306635,-0.9122381268912534,3.8990499555045233,0.2905838937076908,2.696227934905579,-2.881538442870891,55.319180735568416,-0.6727313002098683,1.2028220205989466,12,-0.585723876953125,-1.57098388671875,-1.5729236602783203,0.4150505065917969,1.9550018310546875,3,0.05200039015336655,1.5263593778306892,69.13111114501953,1.634916174955512,69.20868682861328,2.2473272917613967,69.64313507080078,0.05200039015336655
9531,2017-12-29,69.19317626953125,69.95345306396484,69.19317626953125,69.49573516845703,1213594.0,-0.000448235520378093,-4.025644905060897,1.8571227872998033,58.315847226463625,60.03840600751792,-0.8533625555655817,-1.690016784175981,-1.2115644005090616,-1.2239077905199167,9.650369322833344,0.7602767944335938,0.9075921644161156,1.4014770507812528,-1.0903405855637374,3.893294687126243,0.15556823260875774,2.647385868953748,-2.689631397343561,32.243136678216594,-20.684507761185465,1.2459088181724935,12,-0.5391807556152344,-1.5399551391601562,-1.5418949127197266,0.4460792541503906,1.5515899658203125,4,0.037448143669051026,7.952327432799476,69.22420501708984,1.5263593778306892,69.13111114501953,1.634916174955512,69.20868682861328,0.037448143669051026
9532,2018-01-02,68.85182189941406,69.78277587890625,68.11481475830078,69.61209869384766,2448456.0,-0.0049333530923265645,2.028166185341395,2.5128224525304486,54.779041290973346,60.573845059904976,-0.3003549663884968,-1.2579631546801693,-0.9464252044648447,-0.8730562559332071,10.061976252794924,1.6679611206054688,0.8794680320099673,0.9615966796875028,-1.534479238813475,3.4576725981884806,-0.28644127956297893,2.2096346389379846,-2.193833861176387,40.08440044150477,-9.380080504684173,1.2480379592504884,1,-0.19782638549804688,-1.1986007690429688,-1.200540542602539,0.7874336242675781,-0.8921661376953125,1,0.0662535267702109,-4.025644905060897,69.19317626953125,7.952327432799476,69.22420501708984,1.5263593778306892,69.13111114501953,0.0662535267702109
9533,2018-01-03,69.78277587890625,69.86811828613281,68.62684631347656,68.78975677490234,1656881.0,0.013521123389475864,1.1333123537163425,-1.3061283880743795,68.80928176383358,62.354866100132554,-0.9261430666890931,-1.9961447554041456,-2.0051224363173787,-1.7607604061231257,10.517275757844507,1.24127197265625,0.9847427410751095,1.7051963806152344,-0.7671684344969378,4.177561195727407,0.46901397305914827,2.9413787881713205,-2.9765224012605813,90.71719627874553,39.624927183809774,1.2361824075560892,1,-0.9619827270507812,-2.1295547485351562,-2.1314945220947266,-0.14352035522460938,-0.612876892089858,2,0.0739300249011432,2.028166185341395,68.85182189941406,-4.025644905060897,69.19317626953125,7.952327432799476,69.22420501708984,0.0739300249011432
9534,2018-01-04,70.12413024902344,70.80682373046875,69.75174713134766,69.87586975097656,1665388.0,0.004891670843096607,-3.2500076830879867,0.250005762271718,67.7560451991927,64.53539839017313,-0.9203728545952288,-2.0896413167339745,-2.4791397232006602,-2.057803460208106,10.779957162947992,1.0550765991210938,1.06304134420499,1.8211822509765625,-0.5252242448968758,4.167588746850001,0.6479790030398505,2.9943854989132745,-3.1755419495461013,74.63999977327283,21.79225533551756,1.1732032479367172,1,-0.8145904541015625,-2.2498092651367188,-2.472848892211914,-0.4848747253417969,0.403411865234375,3,0.05365633408077852,1.1333123537163425,69.78277587890625,2.028166185341395,68.85182189941406,-4.025644905060897,69.19317626953125,0.05365633408077852
9535,2018-01-05,69.59658813476561,70.48875427246094,69.30953979492189,70.33359527587889,1800089.0,-0.00752297550621206,1.251859406301132,-2.9686846957590656,71.00456800421198,65.04938450327764,-0.09921524456349573,-1.424327560147006,-2.139394303917541,-1.4987253726641683,11.605263409568906,1.1792144775390483,1.2506493031268064,1.1598152160644446,-1.1596555475940136,3.4792859797229028,7.983423520840915e-05,2.319550597893681,-2.4165057094287903,55.043404081655254,-3.1056249364943582,1.1597353818292302,1,-0.13576889038084516,-1.722267150878892,-1.733903884887681,0.042667388916029836,0.42668914794923296,4,0.009140594271271896,-3.2500076830879867,70.12413024902344,1.1333123537163425,69.78277587890625,2.028166185341395,68.85182189941406,0.009140594271271896
9536,2018-01-08,70.14739990234375,70.54306030273438,69.71295928955078,69.85260009765625,2547837.0,0.007914350147618654,-1.8919278101161523,-0.39999585925611536,70.9714254886798,65.27069665928695,-0.7209816370207704,-1.8165397507173537,-2.7681814316581494,-2.018070282608818,12.489970234547746,0.9464721679687642,1.4346776368264358,1.5508132934570256,-0.7780909825915217,3.879717569505573,0.38636115543275196,2.715265431481299,-2.7497129986990103,75.50439708995683,14.2170376550919,1.1644521380242763,1,-0.6865806579589844,-2.2730789184570312,-2.150890350341797,-0.5081443786621094,-0.0232696533203125,0,0.014709126029435415,1.251859406301132,69.59658813476561,-3.2500076830879867,70.12413024902344,1.1333123537163425,69.78277587890625,0.014709126029435415
9537,2018-01-09,70.51202392578125,70.83786010742188,70.15515899658203,70.38790130615234,2293389.0,0.0051979691898076386,-1.315782663267815,0.42104037267080746,73.32598550657355,65.76612136992323,-1.0609638852626944,-2.087795939846842,-3.1916449483395866,-2.355476838222671,12.508077353820257,0.690460205078125,1.6755145904440667,1.7882068634033175,-0.670390002487224,4.246803729293859,0.5589084304580467,3.017505296348588,-2.9097888125270686,85.26304166292849,20.28303397787863,1.2292984329452694,1,-1.0356864929199219,-2.6221847534179688,-2.8277721405029297,-0.8727684020996094,0.8688888549804688,1,0.003300746406248223,-1.8919278101161523,70.14739990234375,1.251859406301132,69.59658813476561,-3.2500076830879867,70.12413024902344,0.003300746406248223
9538,2018-01-10,70.58184814453125,70.67494201660156,69.89914703369139,70.49650573730469,1927442.0,0.000990245561856229,4.714245574599711,0.6875653082549634,73.29669795263328,66.87350226611878,-1.023112343192949,-2.070708182657043,-3.332965188377898,-2.3815455638965375,12.436211877107542,0.7757949829101705,1.522393227145372,1.7354553222656222,-0.8402153773520808,4.311126021883325,0.44761997245677776,3.0232906720744666,-2.720763031743658,83.24880191693275,15.392961934994617,1.2878353498088495,1,-1.1055107116699219,-2.6920089721679688,-3.093484878540039,-0.9425926208496094,0.038787841796875,2,-0.03715108702513725,-1.315782663267815,70.51202392578125,-1.8919278101161523,70.14739990234375,1.251859406301132,69.59658813476561,-0.03715108702513725
9539,2018-01-11,71.36540222167969,71.98603820800781,70.41893005371094,70.59735870361328,2446264.0,0.01110135392805156,-1.7862156901311015,8.99955301269444,74.79252635820627,68.11682431008533,-1.6275574286165693,-2.647211491718565,-4.123611661154058,-3.112875276799599,13.462092475324267,1.567108154296875,1.3961308446613572,2.301398849487299,-0.3562443921305203,4.959042091105118,0.9725772286783894,3.6302204702962086,-3.2661751093213525,76.81164377704413,8.097609444889216,1.3288216208089092,1,-1.3149757385253906,-2.9014739990234375,-4.113656997680664,-1.7261466979980469,-1.5128021240234375,3,-0.03076425223588719,4.714245574599711,70.58184814453125,-1.315782663267815,70.51202392578125,-1.8919278101161523,70.14739990234375,-0.03076425223588719
9540,2018-01-12,70.67494201660156,71.66020202636719,70.34910583496094,71.66020202636719,2248145.0,-0.00967499913940617,1.6614217128697537,-1.2828179479283592,54.89128183612303,67.73631704449194,-0.7930685619105162,-1.8068179111267284,-3.441410435368738,-2.37305605476638,14.886809487307668,1.31109619140625,1.286713619842061,1.4569431304931584,-1.1992323704993026,4.113118631485619,0.12885537999693497,2.785030880989382,-2.1870337946782854,42.320691958367036,-22.381109586721195,1.32808775049623,1,-0.6245155334472656,-2.2110137939453125,-3.4522876739501953,-1.0356864929199219,-0.8456192016601705,4,-0.0020856034421524727,-1.7862156901311015,71.36540222167969,4.714245574599711,70.58184814453125,-1.315782663267815,70.51202392578125,-0.0020856034421524727
9541,2018-01-16,70.02327728271484,71.31885528564453,69.80605316162111,71.28005981445312,1870984.0,-0.009220590994381661,1.2674343478235797,1.2755846368282484,53.22795060832609,67.56397363530891,-0.012595597231694455,-0.9451558327329224,-2.7789866332125683,-1.6875840651505882,15.955415473142608,1.5128021240234233,1.2553591853256023,0.641197586059576,-1.7645104709933577,3.0469056431125097,-0.5616564424668837,1.8440516145860357,-1.1855560621831103,9.964477575375199,-50.75299027843622,1.2028540285264655,1,0.28316497802734375,-0.8301048278808594,-3.1865806579589844,-0.3840217590332031,0.038787841796875,1,0.0,1.6614217128697537,70.67494201660156,-1.7862156901311015,71.36540222167969,4.714245574599711,70.58184814453125,0.0
9542,2018-01-17,69.96121215820311,70.38014221191406,69.61985778808594,70.18618774414061,1502716.0,-0.0008863498956375171,1.4810038340884175,0.17900916049997267,56.82141024452906,66.23198791094174,0.24963786163066004,-0.7099128450181098,-2.708412527439279,-1.570423232931219,17.016373083578433,0.760284423828125,1.215182221420065,0.4460834503173743,-1.760965638234552,2.6531325388693006,-0.657441093958596,1.5496079945933445,-0.8086592389237666,14.426388082800715,-43.71240067046585,1.1035245442759651,1,0.686576843261733,-0.7253684997558452,-3.1245155334472514,-0.32195663452147016,-0.02327728271482954,2,0.002328691653482595,1.2674343478235797,70.02327728271484,1.6614217128697537,70.67494201660156,-1.7862156901311015,71.36540222167969,0.002328691653482595
9543,2018-01-18,70.07758331298828,70.69046020507812,69.47245788574219,69.75174713134766,1595266.0,0.0016633667598844326,-1.7543693172995636,-1.4483179598480738,58.51955729288271,65.20571147690731,0.20057557114526503,-0.6332916203876238,-2.7809836821281237,-1.6226587545768894,17.948494359426725,1.2180023193359375,1.2500398901568133,0.4193202972412138,-1.5139400176424687,2.352580612124896,-0.5473098602006274,1.385950454683055,-0.6416818648360874,24.074242700176047,-32.4255747170246,0.9666301574418393,1,0.5702056884765625,-0.8417396545410156,-3.1477909088134766,-0.4383277893066406,0.24825286865232954,3,0.018598379198557113,1.4810038340884175,69.96121215820311,1.2674343478235797,70.02327728271484,1.6614217128697537,70.67494201660156,0.018598379198557113
9544,2018-01-19,70.54306030273438,70.63615417480469,69.91466522216797,70.44219970703125,1473585.0,0.0066423093911092135,4.02695088241548,0.30954387936686334,61.12566371681406,64.1080554449742,-0.2226397880288431,-0.8883000239752477,-3.1938476026466134,-2.031295276527615,19.12180359804084,0.7214889526367188,1.3636465675395044,0.7222679138183565,-0.8941407435868598,2.338676571223573,-0.08593641488425874,1.5304722425209718,-1.0706024169921875,48.93636312911505,-7.3941892045276205,0.8082043287026114,1,0.186187744140625,-1.3072166442871094,-3.6132678985595703,-0.9038047790527344,-0.6594314575195312,4,0.0010996926311508393,-1.7543693172995636,70.07758331298828,1.4810038340884175,69.96121215820311,1.2674343478235797,70.02327728271484,0.0010996926311508393
9545,2018-01-22,69.69744110107422,70.4654769897461,69.25523376464844,70.38014221191406,1543191.0,-0.011987276962910243,1.8363834675869222,-6.768759455370651,53.73990686305017,62.19344226434868,0.7138598637098426,0.12439176021639753,-2.289600859848832,-1.123637548740632,19.791305077476228,1.2878265380859375,1.2666792360626857,-0.22536849975585938,-1.4849571946669045,1.0342201951551857,-0.8551628472113748,0.40442584769965606,2.2885971069335938,21.428703467500732,-36.381121440145485,0.6297943474555194,1,0.9231948852539062,-0.4615974426269531,-2.767648696899414,-0.058185577392578125,-0.8068313598632812,0,0.0022261792417461734,4.02695088241548,70.54306030273438,-1.7543693172995636,70.07758331298828,1.4810038340884175,69.96121215820311,0.0022261792417461734
9546,2018-01-23,71.1947250366211,71.25679016113281,70.07758331298828,70.81458282470703,2118858.0,0.021482624209625323,3.676863955458727,-0.5568208486528168,64.8329960247498,61.24977676636827,-0.6920098427034134,-1.3575654637862158,-3.712651064118063,-2.554749172520303,19.240619567034592,1.5593490600585938,1.1943338278244937,1.2179977416992216,-0.16295066829502503,2.598946151693468,0.5275235367021054,1.9084719466963378,0.7366970825195267,96.8991568451065,35.32506575131314,0.6904742049971199,1,-0.5740890502929688,-1.8386344909667969,-4.264932632446289,-1.5554695129394531,-4.577194213867202,1,-0.019178418358626548,1.8363834675869222,69.69744110107422,4.02695088241548,70.54306030273438,-1.7543693172995636,70.07758331298828,-0.019178418358626548
9547,2018-01-24,71.3576431274414,72.4127197265625,71.13265991210938,71.52056121826172,2248918.0,0.002288344968486289,-3.1771647662201863,-0.42857142857142855,61.04461592296086,59.888434318626885,-0.8072537507134143,-1.4603225475158155,-3.7661490280258647,-2.6653598083274233,18.92930632785878,1.280059814453125,1.1485370984559182,1.2951904296874943,-0.2061777742662798,2.7965586336412684,0.5445063277106073,2.0458745316643814,-2.1024093627929688,66.58491559907021,8.337957658008975,0.7506841019768861,1,-0.5236663818359375,-1.6951141357421875,-4.427850723266602,-1.7183876037597656,-4.414276123046875,2,-0.018156121000463044,3.676863955458727,71.1947250366211,1.8363834675869222,69.69744110107422,4.02695088241548,70.54306030273438,-0.018156121000463044
9548,2018-01-25,71.03956604003906,71.87742614746094,70.49650573730469,71.87742614746094,1380906.0,-0.004457505509736004,2.296303041340375,5.142830383066404,56.441022249515754,57.84937830655017,-0.4664763861837571,-1.051983448963739,-3.3538474623587717,-2.294559608119883,18.467875686472173,1.38092041015625,1.05741029087811,0.8855693817138643,-0.6198757658317646,2.3910145292594933,0.13284680794104986,1.6382919554866788,-1.7211825561523426,56.51117049809354,0.3238670166022857,0.7527225737728163,1,-0.20558929443359375,-1.3615226745605469,-4.109773635864258,-1.4003105163574219,-4.1505050659179545,3,-0.01550729017587027,-3.1771647662201863,71.3576431274414,3.676863955458727,71.1947250366211,1.8363834675869222,69.69744110107422,-0.01550729017587027
9549,2018-01-26,72.78510284423828,72.8161392211914,70.98526000976562,71.36540222167969,2087407.0,0.02457133258972055,1.4712000370715532,-1.6944363503915498,69.15187781658739,59.43388897104621,-2.2232487467455826,-2.645365727798321,-4.977931790006636,-3.972847832834745,18.201090095420046,1.8308792114257812,0.9541205121315954,2.448406600952154,0.6145681526007252,4.282245049303583,1.5314873767764396,3.3653258251278686,-3.404832635498039,99.1284133394753,41.028538548717464,0.9169192241757174,1,-1.7494163513183594,-2.9053497314453125,-5.855310440063477,-3.1458473205566406,-5.298675537109389,4,-0.033788049566414124,2.296303041340375,71.03956604003906,-3.1771647662201863,71.3576431274414,3.676863955458727,71.1947250366211,-0.033788049566414124
9550,2018-01-29,72.82389068603516,73.82466888427734,72.60667419433594,72.63770294189453,2670808.0,0.0005329090745380682,-8.81283422459893,0.13114577903408695,67.13005960141365,60.97856774805594,-2.1513934606373226,-2.5303807810290664,-4.890811773722675,-3.9397627156272677,18.503561734800446,1.2179946899414062,0.8487378537317056,2.3072101593017607,0.24121025959658482,4.3732100590069365,1.2742102094491798,3.3402101091543415,-3.306185716796861,73.29182429378301,16.67499679148839,1.0329999498525864,1,-1.2839393615722656,-2.2730751037597656,-5.529476165771484,-3.1846351623535156,-5.151275634765625,0,-0.040374962297697436,1.4712000370715532,72.78510284423828,2.296303041340375,71.03956604003906,-3.1771647662201863,71.3576431274414,-0.040374962297697436
9551,2018-01-30,71.78433227539062,72.8781967163086,71.20248413085938,72.46702575683594,3238613.0,-0.0142749639006019,1.2268082000121663,-3.6666939845926896,57.49545591019329,61.05346171090751,-0.9339766261633002,-1.356283536500186,-3.701315869295115,-2.828815534190994,18.002255358242444,1.6757125854492188,0.6293110331211409,1.1380939483642578,-0.9032813360544765,3.179469232782992,0.11740630615489067,2.158781590573625,-2.008209471249984,38.69481396239131,-13.707805468028653,1.0206876422093636,1,-0.24438095092773438,-0.9658699035644531,-4.4685821533203125,-2.1450767517089844,-3.9177703857421875,1,-0.040311338734451474,-8.81283422459893,72.82389068603516,1.4712000370715532,72.78510284423828,2.296303041340375,71.03956604003906,-0.040311338734451474
9552,2018-01-31,73.41349792480469,73.52986907958984,70.83786010742188,72.43599700927734,5681268.0,0.022695281794417044,3.4487073612012935,-1.431829865224291,64.09266262663078,61.672695636879524,-2.2595524271561516,-2.768099190280907,-5.206040501597926,-4.384693593922663,18.645692322658864,2.6920089721679688,0.6953529370601643,2.539175796508786,0.32955030054330336,4.748801292474269,1.434363048526052,3.6439885444915205,-3.3944623558558504,87.64570901980382,37.52788778026893,1.1048127479827399,1,-1.8735466003417969,-2.443756103515625,-5.453838348388672,-3.774242401123047,-3.8789749145507955,2,-0.09257108425771654,1.2268082000121663,71.78433227539062,-8.81283422459893,72.82389068603516,1.4712000370715532,72.78510284423828,-0.09257108425771654
9553,2018-02-01,74.94181823730469,75.77191925048828,73.11869812011719,73.19627380371094,4684226.0,0.02081797429221277,-1.7918419447031244,1.785721533214177,66.5708217680803,62.27771319813133,-3.3808518846300473,-4.100325626354703,-6.5860936961449,-5.85982453988413,19.631035127529874,2.6532211303710938,0.8747126688068931,3.809543991088873,1.01052617713475,6.608561805042996,2.4100350841118114,5.209052898065934,-4.6944446694361375,83.17610330329958,34.92978414682423,1.3995089069770612,2,-2.428241729736328,-2.9984512329101562,-6.902639389038086,-5.302562713623047,-6.609779357910156,3,-0.10672881204433693,3.4487073612012935,73.41349792480469,1.2268082000121663,71.78433227539062,-8.81283422459893,72.82389068603516,-0.10672881204433693
9554,2018-02-02,73.88673400878906,74.8409652709961,73.76260375976562,74.45306396484375,3353076.0,-0.014078711370128283,-1.6476163716399739,-0.32444316234833387,64.39499941869607,63.46161237098087,-2.013309573224902,-2.897457604454928,-5.382191457940635,-4.770276796733199,20.026363866772012,1.1792144775390625,1.0330456986758207,2.5663295745849553,-0.4451122324102528,5.577771381580163,1.0606086710873512,4.072050478082559,-3.1973967863109323,61.7924068796707,12.26792404354213,1.5057209034976062,2,-0.9619827270507812,-1.9433670043945312,-5.847555160522461,-4.247478485107422,-5.430564880371094,4,-0.09470811138892077,-1.7918419447031244,74.94181823730469,3.4487073612012935,73.41349792480469,1.2268082000121663,71.78433227539062,-0.09470811138892077
9555,2018-02-05,70.23274230957031,73.91776275634766,70.09309387207031,73.34367370605469,4884408.0,-0.04945396150253567,-1.256289888469813,5.49314293412367,50.739727474213936,61.89569364314355,1.927273290101084,0.8502284543862828,-1.6325287179299153,-1.1211763852297594,19.97540148150777,3.8246688842773438,1.0987050834776397,-1.1194698333740263,-4.067009217578033,1.82806955082998,-2.5932395254760223,0.35429985872796976,5.539176940917969,2.459107794205566,-49.918514396236226,1.4737696921020016,2,2.6997642517089844,1.7106246948242188,-2.1334400177001953,-0.5934867858886719,-1.714508056640625,0,-0.03910305809128556,-1.6476163716399739,73.88673400878906,-1.7918419447031244,74.94181823730469,3.4487073612012935,73.41349792480469,-0.03910305809128556
9556,2018-02-06,71.17920684814453,71.59813690185547,68.13809204101561,68.82079315185547,3909021.0,0.013476115376535036,1.1650490998754093,-0.7581053375057633,54.04846954689707,61.11834404580313,1.093353842198752,-0.015781383419962935,-2.4530946873466064,-2.071537676640034,20.003209825092018,3.460044860839858,1.1386059281781513,-0.22459564208983807,-3.1189848429973495,2.6697935588176733,-1.6717902425435938,1.2225989583639176,4.479135894775396,39.83735449703734,-16.62451121033226,1.4471946004537535,2,0.7757987976074219,0.76416015625,-3.033355712890625,-1.5399513244628906,-1.1869659423828125,1,-0.049264271859000175,-1.256289888469813,70.23274230957031,-1.6476163716399739,73.88673400878906,-1.7918419447031244,74.94181823730469,-0.049264271859000175
9557,2018-02-07,70.74476623535156,72.62218475341797,70.71372985839844,71.1636962890625,2719532.0,-0.0061034764509221295,-6.9353170700758175,-0.1776321322972807,52.171716845612885,60.64397677870281,1.5999691791012225,0.46060518922494964,-1.8862045287999223,-1.63922406594763,19.638952552311693,1.9084548950195312,1.2956935767476523,-0.6706733703613281,-3.5518070415388507,2.2104603008161945,-2.1112402059500823,0.7698934652274261,4.612766479492194,34.14636096427988,-25.32125548848662,1.4405668355887609,2,1.2102394104003906,1.1986007690429688,-2.591157913208008,-1.1055107116699219,-1.3266143798828125,2,-0.040684343151661584,1.1650490998754093,71.17920684814453,-1.256289888469813,70.23274230957031,-1.6476163716399739,73.88673400878906,-0.040684343151661584
9558,2018-02-08,67.95965576171875,70.81458282470703,67.91310882568361,70.6982192993164,2721724.0,-0.03936843136024215,-1.049311466222653,6.5370424330723,42.69413998446535,57.704228130689245,4.3608388655123065,3.203436959342696,0.9892182005160919,1.134727089403043,19.92786795310791,2.9014739990234233,1.164860644179754,-3.32467422485351,-6.5798950017723286,-0.06945344793469133,-4.952284613312912,-1.6970638363941077,7.1090993261718864,0.6718807816324852,-57.64404816969081,1.6276103884594093,2,3.8828582763671875,3.8828582763671875,0.1939525604248047,1.6795997619628906,0.7137374877929688,3,0.02317356129726389,-6.9353170700758175,70.74476623535156,1.1650490998754093,71.17920684814453,-1.256289888469813,70.23274230957031,0.02317356129726389
9559,2018-02-09,69.16989898681639,69.72846984863281,66.52443695068361,68.82079315185547,3031341.0,0.017808260085086625,3.3703846313948937,-0.12747771967604907,48.53825820483069,55.63847241995782,2.88750104972749,1.9186487743675258,-0.16280702407833303,-0.09300558659880664,19.51653534758341,3.2040328979492045,1.0914395967849373,-2.0046558380127095,-5.393691719499017,1.3843800434735982,-3.6991737787558634,-0.31013789726955565,5.469517325341826,35.78175919294789,-26.076545326277568,1.6945179407431532,2,1.9782791137695455,1.9782791137695455,-0.9328918457031108,0.4693565368652486,-0.15515899658200283,4,-0.012113074035015603,-1.049311466222653,67.95965576171875,-6.9353170700758175,70.74476623535156,1.1650490998754093,71.17920684814453,-0.012113074035015603
9560,2018-02-12,70.52754211425781,71.1636962890625,69.5655517578125,69.72846984863281,1914036.0,0.01962765809012068,-1.841377065190852,2.2889112286377085,48.136916573387154,54.59863471586824,1.3073467651603323,0.579086691331895,-1.4307499079161516,-1.4598017615110876,18.905557748636863,1.993797302246108,1.1148192926731042,-0.6396427154541016,-4.033890361148778,2.754604930240575,-2.3367665383014327,1.0574811073932295,3.4626758489824425,65.64891322299566,7.883355523592215,1.6971238228473369,2,0.620635986328125,0.620635986328125,-1.9356117248535156,-0.8882865905761719,-1.4895248413085938,0,-0.029369703292426164,3.3703846313948937,69.16989898681639,-1.049311466222653,67.95965576171875,-6.9353170700758175,70.74476623535156,-0.029369703292426164
9561,2018-02-13,70.02327728271484,70.52754211425781,69.53452301025389,69.86035919189453,1510966.0,-0.00714989940704347,-1.4380818581998187,0.2038840513290559,46.34353976158519,52.6265099530854,1.7159902609706563,1.1418971853347557,-0.8795605979946117,-0.9533459363626662,18.825182989007615,0.9930191040039205,0.8460837658150524,-1.1439075469970703,-4.538155192691747,2.250340098697606,-2.8410313698444014,0.5532162758502608,3.3696781995208767,57.37922336608084,0.6991303502098916,1.6971238228473369,2,1.1249008178710938,1.1249008178710938,-1.3557071685791016,-0.3840217590332031,-3.242828369140625,1,-0.02149346743238867,-1.841377065190852,70.52754211425781,3.3703846313948937,69.16989898681639,-1.049311466222653,67.95965576171875,-0.02149346743238867
9562,2018-02-14,70.12413024902344,70.38790130615234,69.30178070068361,69.58106994628906,2387486.0,0.001440277722240868,1.0289896384133823,3.3333333333333335,47.461278509519886,50.50322736880091,1.228680498351963,1.1108281819564354,-0.8960855230564562,-1.050655988736679,18.959424353703852,1.0861206054687358,0.5870056360057134,-1.0512004852294865,-4.434024649183456,2.3316236787244833,-2.7426125672064643,0.6402115967474913,2.719343750688111,77.59198259430954,20.02755610055077,1.6914120819769822,2,0.5585708618164062,1.0240478515625,-1.4565601348876953,-0.4848747253417969,-5.065948486328125,2,-0.0018807982757625963,-1.4380818581998187,70.02327728271484,-1.841377065190852,70.52754211425781,3.3703846313948937,69.16989898681639,-0.0018807982757625963
9563,2018-02-15,71.38091278076172,71.6524429321289,69.72071075439453,70.799072265625,2036491.0,0.01792225482548182,2.4344933296256857,1.071410508569823,45.997339824000385,48.459042969390275,-0.6552416462316017,-0.04564605298486413,-2.0249366700448377,-2.2925876185928473,18.651265675593837,1.931732177734375,0.5095150901728402,0.14041557312012287,-3.203357995830828,3.4841891420710738,-1.5314712113553526,1.8123023575955983,0.957038255027598,94.70495642263938,40.64667317165434,1.6718867844754786,2,-1.1598129272460938,-0.23273468017578125,-2.697824478149414,-2.800617218017578,-4.5306396484375,3,-0.027496999531532507,1.0289896384133823,70.12413024902344,-1.4380818581998187,70.02327728271484,-1.841377065190852,70.52754211425781,-0.027496999531532507
9564,2018-02-16,70.62063598632812,72.33514404296875,70.4344482421875,71.1636962890625,2527987.0,-0.010650981681457283,-3.1525485881921527,-0.9333490683555591,43.96771809565507,47.706597482883744,-0.45481082203107803,0.7596902174329898,-1.1294198716002342,-1.5208630129963296,18.21302835969815,1.90069580078125,0.17808432770644345,-0.6237400054931612,-3.9642855575344527,2.7168055465481302,-2.294012781513814,1.0465327705274916,-4.096199035644517,43.47831554695903,-7.810507713724505,1.6702727760206484,2,-1.0473251342773438,0.5275421142578125,-1.9375476837158203,-2.432117462158203,-4.678047180175781,4,-0.02757328236456813,2.4344933296256857,71.38091278076172,1.0289896384133823,70.12413024902344,-1.4380818581998187,70.02327728271484,-0.02757328236456813
9565,2018-02-20,69.85260009765625,70.75251770019531,69.58882904052734,70.20170593261719,2125819.0,-0.010875516454150413,-1.6548597089744483,0.6428491149199214,44.63129655812328,46.660244928575544,0.2834376506402094,1.6231668420168148,-0.2742968996781485,-0.7444903996494077,18.578265741035143,1.1636886596679688,-0.3732253070624836,-1.399533843994135,-4.725642385681468,1.926574697693198,-3.0625881148378085,0.2635204268495386,-3.2119490051269395,18.158701573735307,-33.28880044989339,1.6630542708436682,2,-0.27928924560546875,1.2955780029296875,-0.5954227447509766,-1.5477104187011719,-4.7245941162109375,1,-0.01199468747405974,-3.1525485881921527,70.62063598632812,2.4344933296256857,71.38091278076172,1.0289896384133823,70.12413024902344,-0.01199468747405974
9566,2018-02-21,69.82932281494139,70.79131317138672,69.27851104736328,69.97672271728516,3847923.0,-0.00033323430598597437,-1.4223758795934325,0.42222125092884005,39.06249199683175,45.20366438982209,0.10627282157661,1.622071192325322,-0.16340801904090085,-0.7042561096481563,18.39411739874009,1.5128021240234375,-0.8724988148268267,-1.354541015625017,-4.741112646616372,2.032030615366338,-3.0478268311206875,0.3387447998706534,-3.074781863403288,18.020212710194997,-27.656759468566037,1.693285815495674,2,-0.39953231811522016,1.3188552856445455,-0.5721454620361186,-1.524433135986314,-3.4910736083984233,2,-0.01133199507160132,-1.6548597089744483,69.85260009765625,-3.1525485881921527,70.62063598632812,2.4344933296256857,71.38091278076172,-0.01133199507160132
9567,2018-02-22,70.06206512451172,71.06283569335938,69.89914703369139,70.27928924560547,1669384.0,0.003333016850057824,-3.2856701320593955,1.4737060041406447,33.83032329797204,44.2187958691006,-0.2609348672154965,1.356857578315953,-0.3367909201308237,-0.9201262101811238,17.379366358218842,1.233512878417983,-0.9310394189321158,-1.0570198059081974,-4.478974531408269,2.3649349195918745,-2.7679971686582405,0.6539575568418456,-3.195912111145006,25.634548808278772,-14.66704810549448,1.7109773627500369,2,-0.6322746276855469,1.0861129760742188,-0.3122577667236328,-1.7571754455566406,-5.554695129394531,3,-0.046838702300674884,-1.4223758795934325,69.82932281494139,-1.6548597089744483,69.85260009765625,-3.1525485881921527,70.62063598632812,-0.046838702300674884
9568,2018-02-23,69.93793487548828,70.70597076416016,69.48797607421875,70.58184814453125,2002461.0,-0.0017717183871591713,1.730444598373483,2.9642806968249507,36.05478321175635,42.83174309209234,0.19369409348550448,1.4695703763194956,-0.1587719451088958,-0.791937616722862,17.01860193953203,1.2179946899414062,-1.1356803267895543,-1.1260684967041072,-4.58863644604979,2.3364994526415757,-2.8573524713769416,0.6052154779687271,-2.962402041529529,21.57353627579941,-15.34827691817998,1.7312839746728406,2,0.8688926696777344,1.2102432250976562,0.0038814544677734375,-1.6330451965332031,-4.3987579345703125,4,-0.06977262227545722,-3.2856701320593955,70.06206512451172,-1.4223758795934325,69.82932281494139,-1.6548597089744483,69.85260009765625,-0.06977262227545722
9569,2018-02-26,70.32583618164061,70.58184814453125,69.20868682861328,70.04654693603516,2785142.0,0.005546364885421928,2.4705888024373546,-0.43373736655645373,50.427343243269675,43.08623494430151,-0.014520957202563523,0.935967872851549,-0.45115168265918726,-1.1832696466387773,16.099627598682975,1.3731613159179688,-1.2777892193645641,-0.6152038574218892,-3.9940808929522547,2.7636731781084762,-2.304642375187072,1.0742346603432935,-3.243111123501663,60.251330099124026,18.186576374289395,1.6894385177651812,2,0.44607925415040484,0.8223419189453267,-0.3840198516845561,-2.0209465026855327,-4.352210998535142,0,-0.0494208563740296,1.730444598373483,69.93793487548828,-3.2856701320593955,70.06206512451172,-1.4223758795934325,69.82932281494139,-0.0494208563740296
9570,2018-02-27,69.88362884521484,71.1947250366211,69.88362884521484,70.38790130615234,1992923.0,-0.006287978365214331,-4.1999515855725,-1.8055563143661968,43.764009624226254,42.79962048459496,0.3651401459101322,1.2085677738750462,0.06465085368395762,-0.7493289430011885,14.45926667283352,1.31109619140625,-1.0137803956136793,-0.9103981018066349,-4.198993466341918,2.378197262728648,-2.5546957840742834,0.7338995804610136,-2.695855407379298,33.98434198698495,-8.016730442148976,1.6442976822676436,2,0.8882865905761719,1.2645492553710938,0.09891700744628906,-1.5787391662597656,-3.2660980224609517,1,-0.056394324453177824,2.4705888024373546,70.32583618164061,1.730444598373483,69.93793487548828,-3.2856701320593955,70.06206512451172,-0.056394324453177824
9571,2018-02-28,68.89060974121094,70.8999252319336,68.88285827636719,70.24049377441406,2341726.0,-0.014209609895950659,-1.9545718692027447,2.676894214475914,41.53081522019434,42.14068011911434,1.3193361779613895,2.080341091162609,1.1487544586676819,0.22560123378534058,14.17080657730247,2.0170669555664062,-0.9765849049648665,-1.7587310791015653,-5.117747018990826,1.6002848607876956,-3.438239049046203,-0.07922310915692776,-1.5998888912727267,0.3352902934120077,-40.89713655267884,1.6795079699446316,2,1.7183914184570312,2.257568359375,1.0376300811767578,-0.5857200622558594,-4.352210998535156,2,-0.054617077333179775,-4.1999515855725,69.88362884521484,2.4705888024373546,70.32583618164061,1.730444598373483,69.93793487548828,-0.054617077333179775
9572,2018-03-01,66.61753082275389,69.08456420898439,66.57098388671875,69.03025817871094,3435830.0,-0.03299548264989838,-1.0061928553813104,1.7873589853729221,43.56878329122988,41.870840504362064,3.400269189908755,4.024517259765318,3.470375304200232,2.4618632960792297,13.829224349444203,2.513580322265639,-1.0923682318904469,-3.692011642456066,-7.2431378482951345,-0.1408854366169976,-5.4675747453756,-1.9164485395365318,5.717613220214858,1.0066942444674944,-43.48274407998077,1.7755631029195358,3,2.835533142089858,4.5306472778320455,3.370832443237319,1.687358856201186,-2.4127197265625,3,-0.004192314136559516,-1.9545718692027447,68.89060974121094,-4.1999515855725,69.88362884521484,2.4705888024373546,70.32583618164061,-0.004192314136559516
9573,2018-03-02,66.94336700439453,67.16059112548828,65.20558929443361,66.02017211914061,3684220.0,0.004891147684647379,1.8799937060618281,-0.3826353951574943,38.34282409182721,41.24585228171452,2.6583212992108685,3.2345712438154237,3.200619139749918,2.0863619677633665,12.578347012541794,1.9550018310546733,-1.1337665147945728,-2.966252899169916,-6.09756369295431,0.16505789461447762,-4.531908296062113,-1.4005975022777193,5.276493835449216,29.01550047897584,-15.89068798823551,1.5656553968921978,3,1.2567901611328125,3.5453872680664062,3.3048858642578125,1.5748634338378906,-1.4507369995117188,4,-0.03638892273102179,-1.0061928553813104,66.61753082275389,-1.9545718692027447,68.89060974121094,-4.1999515855725,69.88362884521484,-0.03638892273102179
9574,2018-03-05,66.88906097412111,67.20713806152344,65.97362518310547,66.57874298095703,4578786.0,-0.0008112234669920282,1.6065486554459276,0.3361348704599086,27.939806441406603,39.391242268746005,2.3776759807934695,2.88570070091221,3.309029516100324,2.0900589634548936,11.249814543912388,1.2335128784179688,-1.2209891835565259,-2.6706752777099467,-5.477892587273757,0.13654203185386393,-4.074283932491852,-1.2670666229280414,5.050229003906239,28.108758127305776,-13.588117739489931,1.403608654781906,3,1.3110961914062358,3.5996932983398295,3.3669490814208842,1.629169464111314,-2.040344238281264,0,-0.020180938610057653,1.8799937060618281,66.94336700439453,-1.0061928553813104,66.61753082275389,-1.9545718692027447,68.89060974121094,-0.020180938610057653
9575,2018-03-06,67.48642730712889,68.19239807128906,66.67959594726561,67.31575012207031,2540103.0,0.0089307029327097,-1.0967668596504925,0.5500073757190617,34.79072669323281,38.91660167945724,1.5749987989070604,2.1840135545498214,2.7620697720635263,1.4534668024306683,12.176299249641406,1.5128021240234517,-1.376179369738182,-1.9359931945800923,-4.8703913084803645,0.9984049193201798,-3.4031922515302284,-0.46879413762995625,4.183514643554702,40.054503944434515,0.3272391808558126,1.4671990569501334,3,0.7137298583984517,3.0023269653320455,2.9712924957275533,1.233512878417983,-2.086891174316392,1,-0.02241639073792867,1.6065486554459276,66.88906097412111,1.8799937060618281,66.94336700439453,-1.0061928553813104,66.61753082275389,-0.02241639073792867
9576,2018-03-07,67.67261505126953,67.882080078125,66.53995513916016,66.54771423339844,2568075.0,0.0027588916997087765,-1.3537400402737545,6.590809530195891,35.451203974278755,39.0966995323802,1.1741879551196064,1.81469120151948,2.5502095188320055,1.2281183433307774,12.82903343843665,1.3421249389648438,-1.440572227542006,-1.5744758605956974,-4.485851007821978,1.336899286630583,-3.0301634342088306,-0.11878828698256427,3.7387527931640676,63.59994099424657,27.478297987451704,1.4556875736131374,3,0.5275421142578125,2.8161392211914062,3.3727684020996094,1.5515899658203125,-2.40496826171875,2,-0.015591007200125073,-1.0967668596504925,67.48642730712889,1.6065486554459276,66.88906097412111,1.8799937060618281,66.94336700439453,-0.015591007200125073
9577,2018-03-08,67.86656188964844,67.99845123291016,67.16835021972656,67.64933776855469,2516128.0,0.0028659574959821743,2.4515433175776415,0.19310513215276412,26.132832051631468,37.994260514588554,0.7108066574075735,1.4693973670635927,2.3475706865819888,0.9963603453220884,14.017425942992833,0.8301010131835938,-1.4726225814966085,-1.2366188049316378,-4.1206994637528,1.6474618538895243,-2.6786591343422117,0.20542152447893613,3.296574812785167,89.09082549356678,57.88535956827438,1.442040329410578,3,0.33359527587890625,2.6221923828125,3.3126449584960938,1.3576431274414062,-1.931732177734375,3,-0.049039807738960994,-1.3537400402737545,67.67261505126953,-1.0967668596504925,67.48642730712889,1.6065486554459276,66.88906097412111,-0.049039807738960994
9578,2018-03-09,69.53452301025389,69.54228210449219,68.16912078857422,68.4716796875,2601202.0,0.024577068208016417,1.546755056847527,4.892842090474787,43.433413440470765,37.21715720316645,-1.1403123225279472,-0.07855683470701535,0.7041259241240425,-0.6993534668771417,13.764384737196945,1.67572021484375,-1.3661041024061547,0.35259895324705326,-2.4856556067533404,3.190853513247447,-1.0665283267531436,1.77172623324725,1.3903117958597164,99.78257662730772,67.23256453171852,1.4191272800001964,3,-1.3343658447265483,0.9542312622070455,1.7203235626220845,-0.3103179931640483,-2.769592285156236,4,-0.07664842848316589,2.4515433175776415,67.86656188964844,-1.3537400402737545,67.67261505126953,-1.0967668596504925,67.48642730712889,-0.07664842848316589
9579,2018-03-12,68.33203887939453,69.79053497314453,68.19239807128906,69.55004119873047,1772504.0,-0.01729333975127778,-1.1347145506797383,-1.1459848251010498,41.26560488172147,36.93955667622148,-0.27981632207999496,1.1151107956387705,1.9201597954331362,0.4683516162465651,12.958205115658018,1.5981369018554688,-1.2289018154663864,-0.8079921722412138,-3.6716145464491774,2.05563020196675,-2.2398033593451885,0.6238190148627609,2.3640261062518704,55.131202178096984,19.90317943068017,1.4318111871039807,3,-0.2792816162109375,1.6912384033203125,3.896432876586914,2.024829864501953,-1.3343658447265625,0,-0.041553112142947324,1.546755056847527,69.53452301025389,2.4515433175776415,67.86656188964844,-1.3537400402737545,67.67261505126953,-0.041553112142947324
9580,2018-03-13,68.45616912841797,69.31729888916016,68.12257385253906,68.68114471435547,1814396.0,0.0018165746413996153,-1.678256854059416,0.18470866792779023,42.20268462423583,37.01420883222609,-0.7014954899875931,0.8725794091164403,1.8082999045913368,0.3122884938422885,12.837224031901428,1.1947250366210938,-1.142928470951702,-0.5802932739257756,-3.3817790869829025,2.2211925391313514,-1.981036180454339,0.8204496326027879,2.0202768295799274,58.949913157771206,20.655207431801173,1.4007429065285641,3,-0.9581069946289062,1.1055068969726562,3.9778900146484375,1.9006996154785156,-2.9092330932617188,1,-0.05269725780025536,-1.1347145506797383,68.33203887939453,1.546755056847527,69.53452301025389,2.4515433175776415,67.86656188964844,-0.05269725780025536
9581,2018-03-14,68.51823425292969,69.19317626953125,68.11481475830078,68.94491577148439,1813365.0,0.000906640340847753,1.3361320926235063,1.8965680954965363,41.06022759302566,36.735480421314506,-0.9185302241732956,0.7293743880062493,1.760479630951039,0.2168407690829781,12.699469514575043,1.0783615112304688,-1.3490790126157606,-0.4429759979248047,-3.2135367313755268,2.3275847355259174,-1.8282563646501586,0.9423043688005492,1.747377438525632,51.47936397096262,11.104742110360135,1.3852803667253588,3,-1.020172119140625,0.39565277099609375,3.9197025299072266,1.8386344909667969,-3.6927871704101562,2,-0.045516323561473504,-1.678256854059416,68.45616912841797,-1.1347145506797383,68.33203887939453,1.546755056847527,69.53452301025389,-0.045516323561473504
9582,2018-03-15,69.99224090576172,70.06982421875,68.36307525634766,68.65787506103516,3031341.0,0.021512618778102954,1.2916572763219898,-3.1273110896540817,50.27195175626276,38.060939050696234,-2.0824881699326596,-0.7958219070139592,0.329144168296466,-1.2805818890457772,12.276590884259884,1.7067489624023438,-1.4173653969403972,1.0376251220703097,-1.7218868005838317,3.797137044724451,-0.3421308392567539,2.4173810833973732,-4.786651611328111,96.03156329635078,51.07784115305452,1.379755961327068,3,-1.9705162048339844,-1.0783538818359375,1.9569454193115234,0.3646278381347656,-5.3995361328125,3,-0.0675016838305289,1.3361320926235063,68.51823425292969,-1.678256854059416,68.45616912841797,-1.1347145506797383,68.33203887939453,-0.0675016838305289
9583,2018-03-16,69.41815185546875,69.97672271728516,69.01473999023439,69.93793487548828,2991898.0,-0.00820218131129602,2.2207875142086704,-0.3895356150441972,45.537742331362026,40.01626526069128,-1.2521057889582892,-0.39665410694983905,0.9101012104112556,-0.7635859009046015,12.467164856908372,0.9775009155273295,-1.3974055812082469,0.5616741180419922,-1.9642391943384325,3.087587430422417,-0.7012825381482202,1.8246307742322045,-4.115277862548808,66.66653658384293,22.67099030387849,1.2629566561902126,3,-1.1132621765136719,-0.6477851867675781,2.531034469604492,0.9387168884277344,-7.051975250244141,4,-0.05017883724140482,1.2916572763219898,69.99224090576172,1.3361320926235063,68.51823425292969,-1.678256854059416,68.45616912841797,-0.05017883724140482
9584,2018-03-19,68.67339324951172,69.35608673095703,67.98293304443361,69.26299285888672,1217847.0,-0.010728585910896093,2.5400259627866357,1.1343187189009085,44.22224618065368,41.064211870404705,-0.2543719473450494,0.2052662094430957,1.642210695982726,-0.08392749011645151,13.194736526977676,1.435218811035142,-1.2495659044391232,-0.08572235107422443,-2.4715493038863485,2.3001046017378997,-1.2786358274802865,1.1071911253318376,-3.275180252075174,33.0855874793896,-11.673318057288398,1.1929134764060623,3,-0.3685035705566406,0.09697341918945312,3.1691207885742188,1.6834754943847656,-2.6066741943359375,0,-0.02779042121131292,2.2207875142086704,69.41815185546875,1.2916572763219898,69.99224090576172,1.3361320926235063,68.51823425292969,-0.02779042121131292
9585,2018-03-20,69.01473999023439,69.83708190917969,68.76648712158203,68.88285827636719,1450641.0,0.004970582121702538,-4.8723217274857715,-0.2236801242236266,50.63192711748026,42.75095888631599,-0.3979810099516925,-0.2129894204629892,1.3089273774198062,-0.511966773607071,13.485017530716279,1.1636886596679688,-1.0454181929486452,0.2975173950195398,-2.0363226160443446,2.631357406083424,-0.8694026105123953,1.4644374005514749,-3.5230947683715783,49.44229763867647,-0.8972355423387413,1.1669200055319393,3,-0.39565277099610796,-0.24437332153321734,2.1334381103515483,1.3421287536620952,-3.0643920898437784,1,-0.02922661095081769,2.5400259627866357,68.67339324951172,2.2207875142086704,69.41815185546875,1.2916572763219898,69.99224090576172,-0.02922661095081769
9586,2018-03-21,69.03801727294922,69.89138793945311,68.92940521240234,69.16213989257811,1752782.0,0.0003372798726493098,-4.636396146710987,-0.9411662617144733,65.98364041973082,47.17882648277147,-0.23155856938348052,-0.3147250519231477,1.2763932249173706,-0.5695402085225112,13.645087531155733,0.961982727050767,-0.727623836806842,0.36035995483398153,-1.9203222049091409,2.641042114577104,-0.7799811250375797,1.5007010347055427,-3.4548084711486666,50.55770236132353,-5.773336292390994,1.140341079871564,3,-0.011638641357421875,-0.2676506042480469,2.1101608276367188,1.3188514709472656,-2.2342910766601562,2,-0.05056751882068977,-4.8723217274857715,69.01473999023439,2.5400259627866357,68.67339324951172,2.2207875142086704,69.41815185546875,-0.05056751882068977
9587,2018-03-22,66.78044891357422,68.26222229003906,66.60202026367189,68.26222229003906,1643475.0,-0.032700364937328086,1.2408312266049988,11.93798020775845,49.14285163795054,47.81320850471367,2.0738278128318086,1.7754137163587131,3.486525995826483,1.648431729637167,14.375507183922046,2.4359970092773295,-0.5598180438631744,-1.7331275939941406,-4.06602921163082,0.5997740236425386,-2.8995784028124802,-0.566676785175801,-1.1075078034346717,5.287240945087985,-52.24773088478414,1.1664508088183416,3,1.5554733276367188,1.9899177551269531,4.367729187011719,3.5764198303222656,-1.6989898681640625,3,-0.029275062729584356,-4.636396146710987,69.03801727294922,-4.8723217274857715,69.01473999023439,2.5400259627866357,68.67339324951172,-0.029275062729584356
9588,2018-03-23,65.05818176269531,66.99767303466797,64.86423492431639,66.99767303466797,2009551.0,-0.02578999061698173,1.1999976397745344,1.3088987174272342,41.80554749311078,47.87320212820137,3.4579956945499504,3.28160734961871,5.138115656742542,3.3146159037353726,15.206146370829451,2.1334381103515767,-0.4465188917006202,-3.211407089233404,-5.909238532565922,-0.513575645900886,-4.560322810899663,-1.862491367567145,5.0116424560546875,3.857985579411409,-55.028102456315736,1.3489157216662584,3,2.4088478088378906,3.5415077209472656,5.857257843017578,5.298686981201172,1.60589599609375,4,-0.007154780184972842,1.2408312266049988,66.78044891357422,-4.636396146710987,69.03801727294922,-4.8723217274857715,69.01473999023439,-0.007154780184972842
9589,2018-03-26,66.85027313232422,66.93560791015625,65.43056488037111,65.98138427734375,1962631.0,0.027545979937860787,1.8955429812779987,-0.4479983321073273,47.42784694544877,48.45377571944725,1.6020884508951951,1.2814875266606407,3.2694536841869137,1.5044121427338695,15.952456751431585,1.8774261474609375,-0.23295845796941705,-1.245537567138669,-3.8310936394470474,1.3400185051697093,-2.538315603292858,0.04724046901552015,3.115439300537105,39.506221553787626,-20.862972123534448,1.2927780361541894,3,0.6167564392089844,1.7494163513183594,3.8343658447265625,3.5065956115722656,-0.7370071411132812,0,-0.06707671213584632,1.1999976397745344,65.05818176269531,1.2408312266049988,66.78044891357422,-4.636396146710987,69.03801727294922,-0.06707671213584632
9590,2018-03-27,65.94258880615234,67.35453796386719,65.59348297119139,67.16835021972656,1656623.0,-0.01357787012141587,1.203885024657369,-1.410722909550695,43.390629044180216,48.71270921401998,2.3643633450155903,1.980312115864166,4.110700317911949,2.391990506730096,16.98623548899097,1.7610549926757955,-0.32036272945572364,-1.956169891357419,-4.568597958745642,0.6562581760308035,-3.262383925051523,-0.6499558576633149,3.9210940765380826,21.450588008541548,-36.91913205203491,1.306214033694109,3,1.5244407653808594,2.0868911743164062,4.418155670166016,4.414279937744141,0.7525253295898438,1,0.001882398784620598,1.8955429812779987,66.85027313232422,1.1999976397745344,65.05818176269531,1.2408312266049988,66.78044891357422,0.001882398784620598
9591,2018-03-28,65.12800598144531,66.44686126708984,64.85647583007811,66.02017211914061,1812850.0,-0.012352909393679057,-1.216215354192557,0.7278464861231156,40.01133140691993,47.57264028631522,2.9585969099586293,2.63358211355785,4.869018441557444,3.19478083650759,17.70592004483002,1.590385437011733,-0.32303480374714866,-2.582622528076172,-5.42601374660407,0.26076869045172657,-4.004318137340121,-1.1609269188122227,4.635687942077638,7.972705970905272,-44.58967939551815,1.4216956092639523,3,2.288593292236328,2.897594451904297,5.232738494873047,5.228862762451172,2.1101608276367188,2,0.012626548388101622,1.203885024657369,65.94258880615234,1.8955429812779987,66.85027313232422,1.1999976397745344,65.05818176269531,0.012626548388101622
9592,2018-03-29,66.33824920654297,66.92784881591797,65.53141784667969,65.53141784667969,1283200.0,0.01858253153708489,-2.4615188221610733,-0.9043510236193683,37.93913110568861,46.72835015012929,1.3136736609507977,1.477073336797588,3.6174144417474707,1.9787957895941588,17.396152796804003,1.7998428344726562,-0.32246842466146575,-1.358415222167963,-4.227040867425075,1.5102104230891484,-2.792728044796519,0.07589760046059268,3.2291559932421876,59.31691435622118,12.201803003046841,1.4343128226285549,3,1.035682678222642,1.6873512268066406,3.950735092163086,4.018619537353516,1.45849609375,3,0.007016721051784858,-1.216215354192557,65.12800598144531,1.203885024657369,65.94258880615234,1.8955429812779987,66.85027313232422,0.007016721051784858
9593,2018-04-02,64.50736999511719,66.47013092041016,63.5609016418457,66.0589599609375,1955026.0,-0.027599148806676688,1.4509795729473318,-1.9230660123117074,36.221371884734985,45.83936411724943,2.653775080978363,3.2844942058985964,5.381053568379684,3.809951088158499,16.866334613026325,2.909229278564453,-0.37064727361392613,-3.0674945831298857,-6.259433445926135,0.1244442796663634,-4.663464014528003,-1.4715251517317682,4.871598029879692,24.948842559772505,-20.278508049633015,1.5959694313981236,4,2.2187747955322266,2.870443344116211,5.781614303588867,6.578742980957031,3.8246688842773438,0,0.008899588532851777,-2.4615188221610733,66.33824920654297,-1.216215354192557,65.12800598144531,1.203885024657369,65.94258880615234,0.008899588532851777
9594,2018-04-03,65.53917694091797,65.57020568847656,64.24359893798828,64.77890014648439,1467140.0,0.015995179246633073,2.2264415271141624,-0.4899985248561643,40.13641068294088,44.67319562452284,1.2634951507057224,2.262364701925378,4.277603869286523,2.7856617237383006,16.33669713389388,1.3266067504882812,-0.626458449416063,-1.968193435668951,-5.276169071084084,1.3397821997461818,-3.6221812533765103,-0.3142056179613917,3.490707101089839,52.1472047172439,8.29810934733512,1.6539878177075658,4,1.1869678497314453,1.8386363983154297,5.438325881958008,5.589607238769531,3.1652450561523438,1,0.01716379225947806,1.4509795729473318,64.50736999511719,-2.4615188221610733,66.33824920654297,-1.216215354192557,65.12800598144531,0.01716379225947806
9595,2018-04-04,65.97362518310547,66.08998870849611,63.72381591796875,63.91776657104492,1799831.0,0.006628832745018132,1.0678035600285896,2.7040922820644555,41.60696391966086,41.96467601340395,0.39370106583427855,1.8011141199561962,3.802345087065845,2.36864212794697,16.247405720324608,2.366172790527358,-0.7980181791995733,-1.4581050872802734,-4.836530304804668,1.9203201302441215,-3.147317696042478,0.23110752148193114,2.7281199148926163,71.65908511542276,27.586494923559506,1.6892126087621993,4,-0.06206321716308594,1.4041881561279297,4.986421585083008,5.155158996582031,2.8626785278320312,2,0.0021166156584226936,2.2264415271141624,65.53917694091797,1.4509795729473318,64.50736999511719,-2.4615188221610733,66.33824920654297,0.0021166156584226936
9596,2018-04-05,66.61753082275389,67.10628509521484,66.18309020996094,67.05197906494139,1931824.0,0.009760046349754248,2.3999719022195465,-0.21132204308158187,38.22415346377549,40.7514873273845,-0.703654804557317,1.1321576833527587,3.0760004008685797,1.7445999099368663,15.848635553121785,1.132659912109375,-0.9010244547515924,-0.7614452362060717,-4.15694010412561,2.6340496317134594,-2.4591926701658338,0.9363021977536903,1.7757636678750544,86.21434665983749,46.70188306131024,1.6977474339597656,4,-1.1598110198974467,0.6128826141357564,4.3425159454345845,4.511253356933608,2.288597106933608,3,0.001164608054818439,1.0678035600285896,65.97362518310547,2.2264415271141624,65.53917694091797,1.4509795729473318,64.50736999511719,0.001164608054818439
9597,2018-04-06,64.53839874267578,66.28394317626953,63.80139541625977,65.84173583984375,2383361.0,-0.031209984134806135,1.2694967445850545,2.999982438887328,34.59089435109395,39.94985920049374,1.1443360168343588,3.1085445026759686,5.041581882863284,3.8474388105220925,15.828375812727744,2.8161354064941193,-1.1878334038564873,-2.674169158935541,-6.288231946136037,0.9398936282649473,-4.481200552535782,-0.8671377653353005,3.5649521770261714,27.57098389177546,-8.155270246636714,1.8070313936002451,4,0.9193210601806641,2.2769641876220703,6.340190887451172,6.590385437011719,4.631500244140611,4,0.04183196545006673,2.3999719022195465,66.61753082275389,1.0678035600285896,65.97362518310547,2.2264415271141624,65.53917694091797,0.04183196545006673
9598,2018-04-09,64.20481109619139,65.2598876953125,64.08068084716797,64.92630004882811,2063947.0,-0.005168824343077527,-1.431982502930673,0.5535704877920283,35.51308434330936,38.62599668914492,1.5021053748914426,3.1857033952838663,5.265655590362741,4.196221148863586,16.736597035783912,1.1792068481445312,-1.6655393772009859,-2.741271209716814,-6.419849902960493,0.9373074835268582,-4.5805605563386536,-0.9019818630949743,3.6259928668391836,14.220238323479833,-20.937852765192275,1.839289346621837,4,1.2529087066650533,2.6105518341064595,6.095809936523452,6.9433670043945455,4.747863769531264,0,0.055944938436469416,1.2694967445850545,64.53839874267578,2.3999719022195465,66.61753082275389,1.0678035600285896,65.97362518310547,0.055944938436469416
9599,2018-04-10,65.49263000488281,66.02017211914061,64.74786376953125,64.94956970214844,1397018.0,0.020057981430114502,-1.6885277616559964,-0.7526938572652194,39.24171636629381,38.16500639160199,0.0016229268255472107,1.7647350918738312,3.8247568929666613,2.933717242444999,17.65224321706838,1.8153610229492188,-1.8124595018983598,-1.3114818572998104,-4.9840044821097536,2.3610407675101257,-3.147743169704782,0.5247794551051612,2.0819798188766754,52.2935759123215,18.159852322683626,1.8362613124049683,4,-0.15903663635253906,1.322732925415039,3.851825714111328,4.996124267578125,3.1652450561523438,1,0.043354632029589,-1.431982502930673,64.20481109619139,1.2694967445850545,64.53839874267578,2.3999719022195465,66.61753082275389,0.043354632029589
9600,2018-04-11,64.84871673583984,65.17455291748047,64.54615783691406,64.86423492431639,956309.0,-0.009831843201211554,-1.0250036878595663,-0.02857544254001317,37.671224264719086,37.904994486913004,0.5297629272940299,2.2393421742362705,4.30370143184615,3.600201414267275,18.61152229067724,0.94647216796875,-1.7473160105720922,-1.7750225067138672,-5.460237569844352,1.910192556416618,-3.617630038279117,0.06758502485138251,2.485070597004821,31.69005386924775,-0.351021714352278,1.842607531565244,4,0.4848766326904297,1.9666461944580078,4.495738983154297,5.640037536621094,4.949577331542969,2,0.05945692459785468,-1.6885277616559964,65.49263000488281,-1.431982502930673,64.20481109619139,1.2694967445850545,64.53839874267578,0.05945692459785468
9601,2018-04-12,65.3995361328125,65.75640106201172,65.21334075927734,65.22885894775389,1286938.0,0.008493913599191272,-4.384469911872612,-10.9985250737573,45.48224662876392,38.74311843392137,0.024038517998619113,1.5208740284435862,3.624425778398546,3.09198395782704,19.477854061942868,0.907684326171875,-1.8821947715212275,-1.0682682037353572,-4.679131806621527,2.5425953991508123,-2.873700005178449,0.7371635977077347,1.70787805857222,64.37502400946539,27.753883209227247,1.805431801443086,4,-0.06594276428222656,1.4158267974853516,3.9449195861816406,5.0892181396484375,4.352210998535156,3,0.05255033569574041,-1.0250036878595663,64.84871673583984,-1.6885277616559964,65.49263000488281,-1.431982502930673,64.20481109619139,0.05255033569574041
9602,2018-04-13,65.26764678955078,66.17533111572266,64.93405914306639,65.89604187011719,1212949.0,-0.0020166709285809326,1.0914904967894363,-3.6817755129405545,50.76487274222549,40.35906297364253,-0.013307098811452533,1.3498687389465687,3.5711568960929014,3.242605131395095,20.827605394115515,1.2412719726562642,-1.894255059793906,-0.9639278411865178,-4.202989801973601,2.2751341196005725,-2.5834588215800665,0.655603139207031,1.6269766488616,56.666545255873245,15.244228218993257,1.619530980393545,4,0.14740371704101562,1.5477161407470703,4.076808929443359,5.221107482910156,5.787437438964844,4,0.05574708633005643,-4.384469911872612,65.3995361328125,-1.0250036878595663,64.84871673583984,-1.6885277616559964,65.49263000488281,0.05574708633005643
9603,2018-04-16,65.93482971191406,66.12102508544922,65.40729522705078,65.91156005859375,1316327.0,0.010222261031021196,2.607790204396452,-0.037030291992958174,46.35800786621007,41.050351549561334,-0.5103830807246936,0.43041113772011386,2.6734810408543694,2.5999579478288126,22.250298965468712,0.8533782958984375,-1.7649339139901201,-0.12257881164551065,-2.9939195149083986,2.74876189161737,-1.5582491632769546,1.3130915399859333,0.7597704187043206,85.23782540894169,41.773173912297295,1.4356703516314406,4,-0.5197792053222656,0.8805332183837891,3.409626007080078,4.553924560546875,4.5771942138671875,0,0.04906464897288987,1.0914904967894363,65.26764678955078,-4.384469911872612,65.3995361328125,-1.0250036878595663,64.84871673583984,0.04906464897288987
9604,2018-04-17,66.76493072509766,67.02870178222656,66.22963714599611,66.33049011230469,1824837.0,0.01258971952775978,-1.5122030198727003,18.66983606557377,53.29191939552754,42.34867993576875,-1.2832760213474899,-0.5797205642200112,1.6517943982397725,1.8042998867604467,22.954112796763972,1.0938720703125,-1.6737074331475412,0.8029453277587919,-1.8183013796976155,3.4241920352151993,-0.5076780259694118,2.1135686814869956,-3.204029083251953,89.37496926783695,41.34420915696799,1.3106233537282048,4,-1.3110904693603516,0.05043220520019531,2.5795249938964844,3.7238235473632812,3.2583465576171875,1,0.03276786356048156,2.607790204396452,65.93482971191406,1.0914904967894363,65.26764678955078,-4.384469911872612,65.3995361328125,0.03276786356048156
9605,2018-04-18,66.99767303466797,67.61054992675781,66.90457916259766,67.19161987304689,1309237.0,0.003485996421214388,-2.7143201204214753,-0.44642888502540895,57.850156355410164,44.529346923728156,-1.514775857509136,-1.0238161214249146,1.3440179606534741,1.6008905770504214,23.87323076139548,0.8456192016601562,-1.3898649622959312,1.1365409851074162,-1.1199979694551843,3.3930799396700237,0.00827150782610886,2.2648104623887235,-3.3674153900146493,77.10147571498219,23.01207550572053,1.1282694772813024,4,-1.2917003631591797,-0.1823101043701172,2.04034423828125,3.4910812377929688,2.8781967163085938,2,0.02477999535160147,-1.5122030198727003,66.76493072509766,2.607790204396452,65.93482971191406,1.0914904967894363,65.26764678955078,0.02477999535160147
9606,2018-04-19,65.54693603515625,67.05197906494139,64.85647583007811,66.98215484619139,3034693.0,-0.021653543082922222,1.7881756216664506,7.400062940088287,46.74328948516976,45.87961304973658,-0.2591227654725401,0.1601802231928673,2.6708040511721265,3.0813696399586092,25.23716845913071,2.1955032348632812,-1.261006637415747,-0.13964195251465128,-1.8307073442825867,1.5514234392532842,-0.9851746483986119,0.7058907433693093,-1.757466699218753,25.070502130300515,-27.18622731512855,0.8455326958839675,4,0.2986793518066406,1.2684268951416016,2.9829330444335938,4.9418182373046875,4.127227783203139,3,0.06485975225365737,-2.7143201204214753,66.99767303466797,-1.5122030198727003,66.76493072509766,2.607790204396452,65.93482971191406,0.06485975225365737
9607,2018-04-20,64.82544708251953,65.66330718994139,64.11171722412111,65.33747100830078,3822916.0,-0.011007210958720481,1.6666579251022926,0.35675669928821246,51.44062215139266,47.649339472856944,0.5669911957037215,0.7670212634610749,3.2714081931154055,3.833166511332749,25.58586324778358,1.551589965820284,-1.203726980077235,-0.76338081359863,-2.41373812621255,0.8869764990152902,-1.58855946990559,0.06179784270833011,-0.88313452294922,20.399085039435,-33.853209927876456,0.8251786563069619,4,1.0356864929199219,1.9899158477783203,3.3805274963378906,5.663307189941406,4.096199035644531,4,0.07599330618664601,1.7881756216664506,65.54693603515625,-2.7143201204214753,66.99767303466797,-1.5122030198727003,66.76493072509766,0.07599330618664601
9608,2018-04-23,64.59270477294922,65.52365875244139,64.50736999511719,64.86423492431639,2511359.0,-0.0035902923935725584,-3.596514837819121,0.5303075455953948,45.37878358927289,48.33123583096573,0.9616727598069872,1.0151504824217454,3.467854994794351,4.088977490416241,25.23930202179908,1.0162887573242045,-1.154476116460728,-0.9728492736816463,-2.66725610967643,0.7215575623131443,-1.820052691679038,-0.12564585568425457,-0.5036627186914018,13.747086234378706,-39.087260359051776,0.8472034179973943,4,1.2684288024902344,2.176107406616211,3.875101089477539,5.896049499511719,4.965095520019531,0,0.10004813203414242,1.6666579251022926,64.82544708251953,1.7881756216664506,65.54693603515625,-2.7143201204214753,66.99767303466797,0.10004813203414242
9609,2018-04-24,62.36617660522461,65.36074829101561,61.77656936645508,64.87975311279297,4991910.0,-0.034470273006078855,1.062500342992373,9.257080640629875,35.00967418462142,48.035508044288214,3.015150150759908,3.0446158725478085,5.592451142440581,6.302077786180504,25.241815964120562,3.5841789245605327,-0.9102347483704136,-2.975172615051264,-5.0886619124271135,-0.8616833176754071,-4.031917263739189,-1.918427966363339,5.244373321533203,10.106431323777596,-38.680031377685125,1.0567446486879282,4,2.327383041381836,3.467802047729492,6.171451568603516,8.122577667236328,5.546932220458999,1,0.13061322280696364,-3.596514837819121,64.59270477294922,1.6666579251022926,64.82544708251953,1.7881756216664506,65.54693603515625,0.13061322280696364
9610,2018-04-25,66.06671905517578,66.25290679931639,63.72381591796875,65.36849975585939,5515244.0,0.05933572733463288,3.7246463566721104,-0.27777921110181414,48.17481766126081,48.33468260345453,-0.5525564325875507,-0.6810689963151901,1.7871080895278055,2.6166742965979495,25.33418118599753,3.8867301940917827,-0.5615814683573461,0.7191633224487362,-1.402473470709964,2.8408001156074363,-0.3416550741306139,1.7799817190280862,1.4271512603759788,81.32353568580059,35.73180349272497,1.0608183965793514,4,-1.373159408569336,-0.2327404022216797,2.4709091186523438,4.422035217285156,2.4127197265625,2,0.05988731216143384,1.062500342992373,62.36617660522461,-3.596514837819121,64.59270477294922,1.6666579251022926,64.82544708251953,0.05988731216143384
9611,2018-04-26,65.95034790039061,66.43910217285156,64.59270477294922,66.19084930419922,5020011.0,-0.0017614187059596942,4.010527841326694,-0.3444496650895736,55.37825368262464,48.84728048572111,-0.390948333066234,-0.5269481282806936,1.8114220868111914,2.72846116992568,25.082596519770618,1.8463973999023438,-0.3545457182979703,0.5616750717162944,-1.5738747395268575,2.6972248829594534,-0.5060998339052816,1.6294499773378703,1.4291763961792157,89.51740839677451,39.925812303342,1.0677749056215795,4,-1.2567882537841655,-0.11636924743650923,2.7443790435791158,4.538406372070327,2.3816909790039205,3,0.05952238275550781,3.7246463566721104,66.06671905517578,1.062500342992373,62.36617660522461,-3.596514837819121,64.59270477294922,0.05952238275550781
9612,2018-04-27,66.80372619628906,66.91233825683594,65.17455291748047,65.80294799804689,3008784.0,0.01293970878193651,1.8535008706763714,-4.161215620340399,59.52244775645436,50.30999602908159,-1.121452095232712,-1.4162794229297901,0.8707536546307608,1.8928804232282914,25.05683297859344,1.7377853393554688,-0.022472805245811855,1.3917795181274357,-0.7968306646054941,3.5803897008603656,0.2974744267609708,2.4860846094939006,0.46373900167846216,97.88518403251551,42.009216958324515,1.0943050913664634,4,-2.110166549682617,-1.7843303680419922,2.094646453857422,3.685028076171875,1.7843246459960938,4,0.04296822625786079,4.010527841326694,65.95034790039061,3.7246463566721104,66.06671905517578,1.062500342992373,62.36617660522461,0.04296822625786079
9613,2018-04-30,65.08145904541016,67.10628509521484,64.90302276611328,66.85027313232422,3070656.0,-0.025781004278389807,-1.0729888234069587,-1.7674386692485042,48.53994882926073,49.781999299496384,0.5219197804597542,0.37018166787368045,2.4434019848484922,3.6366129138155827,24.295643052773702,2.2032623291015625,0.06535587078437288,-0.3591920852661161,-2.51262524211522,1.794241071582988,-1.4359086636906682,0.7175244931584359,2.0761882359271198,62.00874206332448,5.445007083974069,1.0767165784245532,4,-0.38789939880371094,-0.38789939880371094,3.4716854095458984,5.407295227050781,4.848716735839844,0,0.059005854034010596,1.8535008706763714,66.80372619628906,4.010527841326694,65.95034790039061,3.7246463566721104,66.06671905517578,0.059005854034010596
9614,2018-05-01,66.66407775878906,66.72614288330078,64.78665924072266,64.82544708251953,3637042.0,0.02431750511731212,-1.0242951732155867,-1.0394708465247884,56.04338360194733,49.58124677133385,-1.2030197732745194,-1.184575047060946,0.7509795458750403,2.091569429596831,23.51086322189791,1.939483642578125,0.10793433290137955,1.1671815872192326,-1.0547591719238056,3.3891223463622637,0.056211207647720585,2.2781519667907446,0.44220733642578125,86.92649324344137,26.09212327745381,1.1109703795715165,5,-2.2226505279541016,-1.9705181121826172,1.3692817687988281,3.6539993286132812,3.6229629516601562,1,0.043407523683895555,-1.0729888234069587,65.08145904541016,1.8535008706763714,66.80372619628906,4.010527841326694,65.95034790039061,0.043407523683895555
9615,2018-05-02,66.11326599121094,67.10628509521484,66.01241302490234,66.66407775878906,3035853.0,-0.008262497376340106,-1.9072328000486647,-0.29957716614175517,52.37602628842596,50.207106416140086,-0.8837946650067892,-0.6564203577030128,1.2080830724184182,2.65632449847908,22.974687969182604,1.0938720703125,0.1608084601166695,0.6093877792358455,-1.6197264998011036,2.8385020582727947,-0.5051693602826361,1.7239449187543272,-4.336696624755859,60.493838402233955,0.10290336479287276,1.1145571395184757,5,-1.6718387603759766,-1.4197063446044922,1.9200935363769531,4.204811096191406,4.243598937988281,2,0.027223626113281663,-1.0242951732155867,66.66407775878906,-1.0729888234069587,65.08145904541016,1.8535008706763714,66.80372619628906,0.027223626113281663
9616,2018-05-03,66.69511413574219,66.96664428710939,65.23661804199219,65.94258880615234,2988804.0,0.00880077751125774,1.670647469304795,-1.3662114244556485,54.613853817320965,50.55968771235434,-1.436733801594059,-1.2987454946812989,0.5381061633982256,2.091449066529549,23.25119235368295,1.7300262451172017,0.053755876447965534,1.187356758117673,-1.0501717025228032,3.424885218758149,0.06859252779743485,2.306120988437911,-4.811950454711912,82.27425519178524,20.527693591378238,1.1187642303202368,5,-2.2536869049072266,-2.001554489135742,1.053140640258789,3.6229629516601562,5.47711181640625,3,0.026753453669252636,-1.9072328000486647,66.11326599121094,-1.0242951732155867,66.66407775878906,-1.0729888234069587,65.08145904541016,0.026753453669252636
9617,2018-05-04,67.23816680908203,67.70364379882811,65.98138427734375,66.22187805175781,1753298.0,0.00814231567599677,-1.300523309435347,1.3505043848532468,54.24671734623358,51.54501368534997,-1.7897633723510467,-1.7172100758666318,-0.09608510734567233,1.552472007171815,22.420784253536254,1.7222595214843608,-0.1342946879358493,1.5954210281372099,-0.7202581567397601,3.9111002130141728,0.437581435698732,2.7532606205756878,-5.250540699768067,84.0425281493982,24.223680995242198,1.1578395924384826,5,-2.4980602264404297,-2.4980602264404297,0.48293304443359375,3.076030731201172,4.4685821533203125,4,0.016268618289646097,1.670647469304795,66.69511413574219,-1.9072328000486647,66.11326599121094,-1.0242951732155867,66.66407775878906,0.016268618289646097
9618,2018-05-07,67.79674530029297,68.08378601074219,67.31575012207031,67.49417877197266,2341469.0,0.008307461635546742,-1.329415031469826,0.29771708693987553,53.42256398991567,53.59089033038266,-2.062999097910023,-2.1005907139334568,-0.7371888443639136,0.9986572756720022,21.45170725733775,0.8456192016601562,-0.03813369218701723,1.974402809143072,-0.4272727515721044,4.376078369858249,0.7735650287854838,3.1752405895006603,-5.580478483398437,91.29421673866915,33.75936540242519,1.2008377803575891,5,-1.8929443359375,-2.866567611694336,-0.09697914123535156,2.5174522399902344,2.9169845581054688,0,0.011671733480526969,-1.300523309435347,67.23816680908203,1.670647469304795,66.69511413574219,-1.9072328000486647,66.11326599121094,0.011671733480526969
9619,2018-05-08,68.33203887939453,68.56478118896484,67.50969696044922,67.68813323974611,2141287.0,0.007895564554472045,-1.1085276045557808,2.128145645266986,54.339045855481565,54.275804574184974,-1.8584787477657585,-2.542617324889079,-1.3629941346140129,0.4891260930048986,20.83538363695783,1.055084228515625,0.06888192757638478,2.3677259445190373,-0.27543681884182547,5.010888707879907,1.046144562838606,3.6893073261994687,-5.763720910869139,93.00688399900052,36.37952436082418,1.3215813816804345,5,-1.7532958984375,-3.1613636016845703,-1.280059814453125,1.334371566772461,2.9712982177734375,1,0.023387812336116198,-1.329415031469826,67.79674530029297,-1.300523309435347,67.23816680908203,1.670647469304795,66.69511413574219,0.023387812336116198
9620,2018-05-09,68.70442199707031,68.91388702392578,68.23118591308594,68.56478118896484,2247243.0,0.0054496122724077,1.4444565855790639,0.21686532856229299,61.04177838964169,54.90508509718687,-2.030929969216544,-2.7524494481593678,-1.8091721492660895,0.13564197232543052,20.02018921794495,0.6827011108398438,0.3011658098125025,2.547323799133295,-0.30723079825655475,5.401878396523138,1.1200465004383773,3.974601097828213,-5.6563869709097645,94.30378827644729,32.293218251763655,1.4272772986949216,5,-1.8541488647460938,-3.359193801879883,-1.6524429321289062,0.9619884490966797,2.77734375,2,0.023035179794488325,-1.1085276045557808,68.33203887939453,-1.329415031469826,67.79674530029297,-1.300523309435347,67.23816680908203,0.023035179794488325
9621,2018-05-10,68.8363037109375,69.47245788574219,68.66563415527344,68.89060974121094,1726744.0,0.0019195520467780725,-3.078522118091712,-0.38889799486422993,64.62930229400021,55.472513379136416,-1.911391029047607,-2.7549008590355584,-1.9828249024633067,0.03724390388453003,19.431990270756064,0.80682373046875,0.9096441082488553,2.5073671340942383,-0.5609415921930463,5.575675860381523,0.973212770950596,4.041521497237881,-5.20168348500043,81.77769230433015,13.904422622740327,1.5341543631436423,5,-1.7067451477050781,-3.211790084838867,-2.1916160583496094,0.8301067352294922,2.5523681640625,3,0.02208952451379398,1.4444565855790639,68.70442199707031,-1.1085276045557808,68.33203887939453,-1.329415031469826,67.79674530029297,0.02208952451379398
9622,2018-05-11,68.9061279296875,69.44142913818361,68.46392822265625,68.95267486572266,1700836.0,0.001014351657276924,-1.1000155710902526,0.8571227872998033,65.92211983643303,57.40386571326667,-1.845724842111565,-2.675328343480075,-2.0211906865394837,-0.007269496454483715,19.1411624422612,0.977500915527358,1.0911790722945227,2.3952672958373995,-0.8352651548278942,5.6257997465027,0.7800010705047526,4.010533521170046,-4.570967184573817,73.74099701433403,-0.9384347078771924,1.6152662253326497,5,-1.7765693664550781,-3.281614303588867,-2.562061309814453,0.7602825164794922,1.7067489624023438,4,0.04739923894422993,-3.078522118091712,68.8363037109375,1.4444565855790639,68.70442199707031,-1.1085276045557808,68.33203887939453,0.04739923894422993
9623,2018-05-14,69.16989898681639,69.65865325927734,69.02249908447266,69.05352783203125,1460824.0,0.0038279767715005963,-6.130628126737077,-2.5000819537777637,79.37038811849222,59.995755103993865,-1.6411457330317631,-2.829372819033722,-2.2602939426047044,-0.2425764058266111,18.781005611448823,0.7525253295898438,1.1832601647724914,2.497284889221177,-0.9297901034052245,5.924359881847586,0.7837473929079692,4.210822385534385,-4.218262584827286,77.25620233750307,-5.3603096607926375,1.713537496313203,5,-1.7222633361816264,-3.452287673950181,-3.0333576202392436,0.49651145935060015,1.3498840332031392,0,0.036675635106384386,-1.1000155710902526,68.9061279296875,-3.078522118091712,68.8363037109375,1.4444565855790639,68.70442199707031,0.036675635106384386
9624,2018-05-15,68.95267486572266,69.36384582519531,68.70442199707031,68.94491577148439,1808596.0,-0.003140442942314192,-1.6984280607545932,0.06667540811632214,67.81607246475104,61.711315790252215,-1.1903189018869256,-2.571696954351893,-2.0186668735731246,0.0008990265295096833,19.09839448087019,0.659423828125,1.1436540412603335,2.1706735610961942,-1.405235533461095,5.746582655653484,0.3827190138175496,3.958628108374839,-3.3420561037131904,50.54328945328993,-30.90510741585551,1.787954547278643,5,-1.5050392150878906,-3.2350635528564453,-2.816133499145508,0.7137355804443359,0.768035888671875,1,0.02554005332070486,-6.130628126737077,69.16989898681639,-1.1000155710902526,68.9061279296875,-3.078522118091712,68.8363037109375,0.02554005332070486
9625,2018-05-16,68.65787506103516,69.52676391601561,68.54926300048828,68.99922180175781,1942394.0,-0.004275393307969444,-2.5000068293881723,-43.9931170108967,66.35427966808587,63.01580755144831,-0.5549681317319397,-2.2621218864109665,-1.7216444332222807,0.3146803984834463,19.767988270107917,0.9775009155273295,1.4305095547144333,1.7928636550903292,-1.8798930126193767,5.465620322800035,-0.04351467876452375,3.629241988945182,-2.4805314694081915,16.233596219547238,-61.54233187425524,1.836378333854852,5,-0.8378562927246094,-2.9402637481689453,-2.5833969116210938,1.008535385131836,1.7532958984375,2,0.03853107941049827,-1.6984280607545932,68.95267486572266,-6.130628126737077,69.16989898681639,-1.1000155710902526,68.9061279296875,0.03853107941049827
9626,2018-05-17,69.79829406738281,70.18618774414061,68.74320983886719,68.74320983886719,2188464.0,0.01661017043323665,-1.7352847597836192,-3.0909456650499543,67.4818858330914,64.48638182776585,-1.3509795672996177,-3.2334920888340832,-2.852545515288085,-0.8392004534597675,19.320089617782937,1.5283126831054545,1.51203555380188,2.720714759826663,-1.1191466562275139,6.56057617588084,0.8007840517995817,4.640645467853744,-3.133567122284788,77.47762913085914,2.1526320633189044,1.9199307080270878,5,-1.0473251342773438,-3.816915512084961,-3.72381591796875,-0.1318836212158203,-0.13964080810546875,3,0.02411909491745301,-2.5000068293881723,68.65787506103516,-1.6984280607545932,68.95267486572266,-6.130628126737077,69.16989898681639,0.02411909491745301
9627,2018-05-18,69.75174713134766,69.97672271728516,69.58882904052734,69.74398803710939,1874335.0,-0.000666877846473124,-1.438991628888729,0.007354004570026736,83.89644303968508,67.87236838885134,-1.0173727477610726,-2.950214998750056,-2.8030777383273175,-0.7989664675639574,18.522104843300998,0.3878936767578125,1.7229962004828678,2.4278528213501005,-1.4356660800246743,6.291371722724875,0.496093370662706,4.359612272037495,-2.523586458402818,73.45995199366193,-3.402837170199902,1.9317594506873885,5,-0.9038047790527344,-3.7703685760498047,-3.6772689819335938,-0.08533668518066406,-0.6516723632812642,4,0.023467867271767417,-1.7352847597836192,69.79829406738281,-2.5000068293881723,68.65787506103516,-1.6984280607545932,68.95267486572266,0.023467867271767417
9628,2018-05-21,71.05508422851562,71.40419006347656,70.3646240234375,70.3956527709961,1826126.0,0.018685368478494002,-1.8817240686497403,84.98820059012616,83.2160220509815,71.08092129946245,-2.022607221900955,-3.946945126983465,-4.142060481218948,-2.0941648638548997,18.021679924749655,1.6524429321289062,1.9035899292661327,3.408070945739752,-0.572843031317376,7.38898492279688,1.4176139572111879,5.398527934268316,-3.35363922417946,87.77181247511365,11.67878775450086,1.9904569885285641,5,-1.237396240234375,-4.464704513549805,-4.939877510070801,-1.3886737823486328,-2.0946502685546875,0,-0.006223443983313426,-1.438991628888729,69.75174713134766,-1.7352847597836192,69.79829406738281,-2.5000068293881723,68.65787506103516,-0.006223443983313426
9629,2018-05-22,70.51202392578125,71.42745971679688,70.48875427246094,71.1636962890625,1511353.0,-0.007642807107059002,-1.6888850037151975,-0.9882336607545729,83.31372639656104,73.55558218912014,-1.2715090531733892,-2.9116077528908164,-3.60292557983594,-1.5448024412352197,16.44552932884401,0.9387054443359375,2.0615790300632426,2.4577182769775447,-0.8598512195866448,5.775287773541734,0.7989335286954429,4.116503025259647,-2.1440848107998107,68.19412009510908,-9.464290649142285,1.6587847482820963,5,-0.5663299560546875,-3.9100093841552734,-4.396817207336426,-0.8456134796142578,-1.4817657470703125,1,0.00011003930686270813,-1.8817240686497403,71.05508422851562,-1.438991628888729,69.75174713134766,-1.7352847597836192,69.79829406738281,0.00011003930686270813
9630,2018-05-23,70.02327728271484,70.13964080810547,69.57331085205078,70.06206512451172,1827931.0,-0.006931394333267837,4.840283241542092,0.05952046454996722,75.56617518640043,74.77079028827573,-0.6437008987181656,-2.225341988798263,-3.1278662512611106,-1.0540181795045669,15.129036894805289,0.9387130737304688,2.2017317173226445,1.7711437225341768,-1.5191418564684085,5.061429301536762,0.12600093303288418,3.4162865120354695,-1.0434340473703116,47.68808799704403,-28.172525553223913,1.6451427895012924,5,-0.07758331298828125,-3.421262741088867,-3.8886756896972656,-0.35686683654785156,-0.4111785888671875,2,-0.004320942121842086,-1.6888850037151975,70.51202392578125,-1.8817240686497403,71.05508422851562,-1.438991628888729,69.75174713134766,-0.004320942121842086
9631,2018-05-24,69.87586975097656,70.6982192993164,69.75950622558594,70.00775909423828,2291971.0,-0.002105121860308423,-4.149044799229981,3.4002753737214793,71.57357175216133,75.39872939002332,-0.3724951250149644,-1.864351554887378,-2.998141975773507,-0.9049140697738807,13.996335723094045,0.9387130737304688,2.2936587478015156,1.4274600982666072,-1.751126713272427,4.606046909805642,-0.16183330750291702,3.0167535040361315,-0.406503219341559,16.31793998197731,-56.09082298570451,1.5892934057695176,5,0.11249160766601562,-3.273855209350586,-3.615201950073242,-0.6749362945556641,-0.4965057373046733,3,0.007660744838007716,4.840283241542092,70.02327728271484,-1.6888850037151975,70.51202392578125,-1.8817240686497403,71.05508422851562,0.007660744838007716
9632,2018-05-25,69.67416381835939,70.13964080810547,69.40264129638672,69.59658813476561,1351001.0,-0.0028866321569378517,-2.1666939845926896,-0.5881876554638586,66.30722475589917,73.94726679417964,-0.05630752734926148,-1.5142077765996902,-2.864346640577537,-0.6972167893328702,13.020573425981908,0.73699951171875,2.2476477847722975,1.0822322845459098,-2.0424314382787685,4.206896007370588,-0.48009957686643645,2.644564145958256,1.7532958984374858,13.409722039059169,-54.271650804830934,1.562331861412342,5,0.3141975402831889,-3.0721492767334126,-3.343674659729018,-0.9348316192627095,0.10085296630857954,4,-0.00022261564735071016,-4.149044799229981,69.87586975097656,4.840283241542092,70.02327728271484,-1.6888850037151975,70.51202392578125,-0.00022261564735071016
9633,2018-05-29,68.92164611816406,69.75174713134766,68.34755706787111,69.09232330322266,1734994.0,-0.0108005271818854,-1.1294073409886571,-2.2001376868599336,54.935087327181606,72.51604622333859,0.7345365802548258,-0.48405975601171747,-2.1713765911254512,0.042112549672765454,11.843203745610706,1.4041900634765483,2.121716106290762,0.1377052307128963,-2.514986702364169,2.7903971637899616,-1.1886407358256434,1.464051197251436,2.4653172302246134,18.639844038355886,-43.94450056398463,1.3263459665385353,5,0.9658622741699219,-2.319631576538086,-2.58339786529541,-0.8301029205322266,1.2567901611328267,1,0.002588862279876869,-2.1666939845926896,69.67416381835939,-4.149044799229981,69.87586975097656,4.840283241542092,70.02327728271484,0.002588862279876869
9634,2018-05-30,69.55780029296875,69.89138793945311,69.16989898681639,69.44918823242189,1816201.0,0.009230107094569728,-1.1627672955973922,-0.6363595726609511,56.840821578671864,71.45899532451482,0.2159564879766549,-0.9405294063356564,-2.836904523967277,-0.6091151276716289,10.515518589905753,0.9697418212890483,1.985771518497046,0.6291732788085938,-1.8464355682010165,3.104782125818204,-0.6086311446962185,1.866977702313406,1.7075868041992237,51.48520314437209,-6.794094895849838,1.2378044235048054,5,0.3297080993652344,-2.9557857513427734,-3.2428274154663086,-1.466257095336914,0.16291046142578125,2,-0.008588056702365177,-1.1294073409886571,68.92164611816406,-2.1666939845926896,69.67416381835939,-4.149044799229981,69.87586975097656,-0.008588056702365177
9635,2018-05-31,67.91310882568361,69.72071075439453,67.75794982910156,69.68968200683594,2564852.0,-0.023644960886599398,1.1350246687663128,-16.357052542851125,44.04406227389297,68.8547927068261,1.94883354236444,0.8916297450963526,-1.2523082058184656,1.0192093506471736,9.713344124075244,1.9627609252929688,1.6282941447950634,-1.1055103302001754,-3.2602643797262374,1.0492437193258866,-2.1828873549632135,-0.028133305437137324,3.2355650703124894,5.27703321596262,-47.96319341586022,1.077377024763034,5,1.6795959472656108,-0.33747100830079546,-2.6493396759033345,-0.8572521209716939,3.2350692749023295,3,0.01644968655307455,-1.1627672955973922,69.55780029296875,-1.1294073409886571,68.92164611816406,-2.1666939845926896,69.67416381835939,0.01644968655307455
9636,2018-06-01,68.47943878173828,69.05352783203125,68.20015716552734,68.59580993652344,1282168.0,0.008339037423662932,-1.5287514836375968,0.06550315856376658,47.41297403213763,64.80107392820972,1.3139230994344473,0.4910050433574895,-1.8741419504367798,0.4308445323771508,8.513709146597334,1.140419006347642,1.5345066627359358,-0.6283966064453068,-2.508314465310562,1.2515212524199484,-1.5683555358779273,0.3115623229873137,2.465791670244144,30.293138740377934,-19.513080596251648,0.9399589294326245,6,1.1132659912109375,-0.4693565368652344,-3.215669631958008,-1.4235820770263672,2.4670333862304688,4,0.0165401459512462,1.1350246687663128,67.91310882568361,-1.1627672955973922,69.55780029296875,-1.1294073409886571,68.92164611816406,0.0165401459512462
9637,2018-06-04,68.33203887939453,69.41039276123047,68.20791625976561,69.00698089599611,1122203.0,-0.0021524694852356197,-1.605054378367608,5.799908214777543,44.847324662650436,60.53788532950627,1.3843368096642479,0.7637128947733345,-1.7123236936388508,0.5493067409809953,7.68360561246471,1.202476501464858,1.4699978680608723,-0.8304901123046875,-2.5370289186512025,0.8760486940418275,-1.683759515477945,0.02277929086857,2.4219547352150386,26.90910261270107,-18.622456793338166,0.853269403173259,6,1.2606658935546875,-0.22497940063476562,-3.068269729614258,-1.2761821746826172,0.9309539794921875,0,0.015326999624961868,-1.5287514836375968,68.47943878173828,1.1350246687663128,67.91310882568361,-1.1627672955973922,69.55780029296875,0.015326999624961868
9638,2018-06-05,68.58805084228516,68.75872802734375,68.09154510498047,68.40962219238281,1444840.0,0.0037465875025692874,1.5671593594504543,-0.2643614495964496,47.76828074684517,56.58839136842673,0.8287235251049481,0.6008279236292253,-1.8951228329426613,0.2644371065578923,7.104665836376912,0.6671829223632812,1.3040174527514097,-0.6140434265136747,-2.2210449915635024,0.992958138536153,-1.4175442090385815,0.18945735601123204,1.9861801451939272,38.90907400387675,-5.741155042907323,0.8035007825249104,6,0.6400337219238281,-0.4809913635253906,-3.7315731048583984,-1.5321941375732422,1.1404190063476562,1,0.017305724944891354,-1.605054378367608,68.33203887939453,-1.5287514836375968,68.47943878173828,1.1350246687663128,67.91310882568361,0.017305724944891354
9639,2018-06-06,69.93017578125,70.06206512451172,68.38634490966797,68.65787506103516,2311435.0,0.019567911939223803,1.1818145696022093,7.130585367939454,56.90233348978784,54.51463117991422,-0.6756701831327376,-0.6486883468889459,-3.2047031496223894,-1.1115452061565918,6.532796654535337,1.67572021484375,1.0601782083019629,0.6481746673584041,-0.9354295411105369,2.231778875827345,-0.14362743687605928,1.4399767715928675,0.4750783367264262,94.27592258406318,44.12968000950825,0.7918021042344685,6,-0.7020912170410156,-1.8231163024902344,-5.236616134643555,-2.874319076538086,0.7059783935546875,2,0.0035501197483540636,1.5671593594504543,68.58805084228516,-1.605054378367608,68.33203887939453,-1.5287514836375968,68.47943878173828,0.0035501197483540636
9640,2018-06-07,70.28704071044922,70.38790130615234,69.40264129638672,69.79829406738281,1429372.0,0.005103160763037851,1.853891117225224,0.38414396478835233,52.89785645204046,52.43955170212301,-1.1076688096003693,-0.9285135862212144,-3.494943799579147,-1.4895114029154968,6.25218747229482,0.985260009765625,0.7285358624454688,0.9259086608886662,-0.6939245812105526,2.545741902987885,0.11599203983905682,1.7358252819382756,-2.5290908813476562,95.6077983175409,46.89800747756909,0.8099166210496099,6,-1.2141151428222656,-1.9550018310546875,-5.719547271728516,-3.2311840057373047,-0.4965057373046875,3,-0.008057387966975416,1.1818145696022093,69.93017578125,1.5671593594504543,68.58805084228516,-1.605054378367608,68.33203887939453,-0.008057387966975416
9641,2018-06-08,70.35686492919922,70.45771789550781,69.96897125244139,70.32583618164061,1017150.0,0.0009934152589756717,3.2000327815113496,0.06348636455880899,53.577963275735144,51.025189315438126,-1.2316050888101273,-0.9260598829153253,-3.46969827042102,-1.5698398613122464,6.3533057679954315,0.48874664306642046,0.4187954158987566,0.9197048187255916,-0.7386880361123502,2.5780976735635335,0.0905083913066278,1.7489012461445554,-2.5463160705566423,95.73771760404206,48.0866533682333,0.8291964274189687,6,-1.2490310668945312,-2.0248260498046875,-5.789371490478516,-3.3010082244873047,0.15515899658203125,4,0.011247135189764723,1.853891117225224,70.28704071044922,1.1818145696022093,69.93017578125,1.5671593594504543,68.58805084228516,0.011247135189764723
9642,2018-06-11,72.17222595214844,72.46702575683594,70.68270111083984,71.0240478515625,2491508.0,0.025802187530328924,1.0535706445863005,37.00368822225992,56.228349270085424,51.16888508687188,-2.9674057805566605,-2.6184356823815733,-5.205950485115125,-3.384264526162582,6.78024218431371,2.1101608276367188,0.2441626096735945,2.571760940551755,0.5337542902711903,4.60976759083232,1.5527576154114655,3.5907642656920444,-4.255790332031253,93.2624589583664,48.592596665578924,1.0190033251402844,6,-2.0597381591796875,-2.9480209350585938,-7.604732513427734,-5.686578750610352,-1.3731536865234375,0,-0.01698373256482888,3.2000327815113496,70.35686492919922,1.853891117225224,70.28704071044922,1.1818145696022093,69.93017578125,-0.01698373256482888
9643,2018-06-12,71.70674896240234,72.35066223144531,71.06283569335938,72.20325469970703,2478103.0,-0.006449530738524167,2.2548785190898575,-0.4324291998352094,56.71902178903315,51.15535177691202,-2.3080293530121736,-2.058710741617759,-4.6061187785880975,-2.922406513748186,7.383859741347731,1.2878265380859375,0.10787107479482927,1.9794414520263643,-0.25230331484087287,4.211186218893602,0.8635690685927528,3.095313835459976,-3.5172779340820313,81.36887389854972,38.035752232347214,1.1158723834336164,6,-1.5942611694335938,-1.8153610229492188,-6.966642379760742,-5.221101760864258,-0.4887542724609375,1,-0.03407986192202006,1.0535706445863005,72.17222595214844,3.2000327815113496,70.35686492919922,1.853891117225224,70.28704071044922,-0.03407986192202006
9644,2018-06-13,70.71372985839844,71.63692474365234,70.61287689208984,71.63692474365234,2239509.0,-0.013848335315335136,1.2184868393868022,1.8593841236669841,53.67461773402296,52.225413494704256,-1.2670410592159556,-0.9770890179041203,-3.52077713424778,-1.9462498256169596,7.678179817262473,1.0938720703125,0.006750409009868008,0.898369598388669,-1.3436295060874386,3.1403687028647767,-0.22262995384937767,2.0193691506267157,-2.267605546367193,42.784728187125765,0.0023780071078363108,1.120999552238052,6,-0.4344444274902344,-0.7253684997558594,-5.296740531921387,-4.228082656860352,0.5042648315429688,2,-0.013933079357270062,2.2548785190898575,71.70674896240234,1.0535706445863005,72.17222595214844,3.2000327815113496,70.35686492919922,-0.013933079357270062
9645,2018-06-14,71.30333709716797,71.78433227539062,70.70597076416016,70.98526000976562,1612539.0,0.008337945685373827,-1.4601714459771116,-0.34453948183959343,57.255537019328116,53.31903160439208,-1.480903823735602,-1.4317495286375674,-4.023312762419977,-2.5359600059501446,8.143811241282986,1.0783615112304688,0.05976238142191903,1.3557037353515682,-0.9107815817062033,3.6221890524093396,0.22246107682268246,2.488946393880454,-2.6159586984484378,53.41620218370646,6.985293299894778,1.1332426585288888,6,-1.0240516662597656,-1.1908493041992188,-5.428627967834473,-4.817689895629883,-1.3654022216796875,3,-0.009356966300947178,1.2184868393868022,70.71372985839844,2.2548785190898575,71.70674896240234,1.0535706445863005,72.17222595214844,-0.009356966300947178
9646,2018-06-15,71.48176574707031,71.89293670654297,70.13188171386719,70.91543579101562,3248925.0,0.002502388487921614,1.536315488748242,1.780480199563455,59.20947885278573,54.91482651440711,-1.328356281812205,-1.5574408641523405,-4.131559396440309,-2.737362443883086,8.815526238607651,1.7610549926757812,0.06082424648734275,1.4499588012695312,-0.9160325073806916,3.815950109919754,0.2669631469444198,2.6329544555946427,-2.5676085068637917,57.807313311900465,6.902044669636503,1.182995654325112,6,-1.2024803161621094,-1.3692779541015625,-5.384015083312988,-4.996118545532227,-0.8223419189453125,4,-0.02365961103856895,-1.4601714459771116,71.30333709716797,1.2184868393868022,70.71372985839844,2.2548785190898575,71.70674896240234,-0.02365961103856895
9647,2018-06-18,71.388671875,71.41970825195312,70.41893005371094,70.91543579101562,1065616.0,-0.0013023443265197665,2.73906846816031,0.8356190219587768,63.47455254007892,56.65996782476641,-0.844935994048825,-1.4075928714736676,-3.9008913703286225,-2.6706182679871944,9.52354154905529,1.062835693359375,0.3088481022146965,1.2750186920166016,-1.1623555833046595,3.7123929673378626,0.05633155435597814,2.493705829677225,-2.2613425237957188,56.64328450587992,1.588221871811328,1.2186871376606303,6,-0.9619865417480469,-1.27618408203125,-5.011635780334473,-4.903024673461914,3.1807632446289062,0,-0.012279930781647574,1.536315488748242,71.48176574707031,-1.4601714459771116,71.30333709716797,1.2184868393868022,70.71372985839844,-0.012279930781647574
9648,2018-06-19,70.61287689208984,71.21024322509766,69.75950622558594,70.77579498291016,1566393.0,-0.01086720011080411,1.8120110616524452,-0.3442638808280132,55.676098989728196,56.52371954698201,0.27746404929379764,-0.7026508584475977,-2.982946385598524,-1.9208729143906709,9.099667547996319,1.6291656494140625,0.4885779541284734,0.5213340759277401,-1.887942862221422,2.930611014076902,-0.683304393146841,1.7259725450023211,-1.28516575654767,39.99992847768325,-14.866131700106607,1.2046384690745775,6,0.3219566345214844,-0.5003890991210938,-4.235840797424316,-4.274629592895508,5.205589294433594,1,0.0026368472965589973,2.73906846816031,71.388671875,1.536315488748242,71.48176574707031,-1.4601714459771116,71.30333709716797,0.0026368472965589973
9649,2018-06-20,70.51978302001953,71.0938720703125,70.20946502685547,70.91543579101562,1023853.0,-0.0013183696255936184,1.3505043848532468,2.4285379788330057,66.83369201904576,58.072145721093705,0.5173991766337167,-0.6418540824086278,-2.7873700499012557,-1.8825057146933943,8.638153158916566,0.8844070434570312,0.7246920537284609,0.42785224914550213,-1.9817122575122852,2.8374167558032894,-0.7769300041833844,1.6326345024743887,-1.0037130071997353,35.636351932711804,-24.44890936346448,1.2047822533288923,6,0.5934829711914062,-0.40729522705078125,-3.937159538269043,-4.596586227416992,5.290924072265625,2,0.009900933327087191,1.8120110616524452,70.61287689208984,2.73906846816031,71.388671875,1.536315488748242,71.48176574707031,0.009900933327087191
9650,2018-06-21,69.72071075439453,70.34134674072266,69.47245788574219,70.28704071044922,2661141.0,-0.011331178733181235,1.5747066669681007,1.4313812452997552,57.78209967837661,58.53927198805387,1.3719662673743898,0.14059689918828155,-1.8722292186328104,-1.1439816149093929,8.875248821539806,1.0473251342773438,0.9152905977416594,-0.3560916900634794,-2.7712638624064425,2.0590804822794837,-1.563677776234968,0.8514943961080093,2.7463150024414062,10.256353681715455,-51.38335700246402,1.2075860861714844,6,1.2490310668945312,0.39177703857421875,-3.138087272644043,-3.797513961791992,5.702095031738281,3,0.021475454270989403,1.3505043848532468,70.51978302001953,1.8120110616524452,70.61287689208984,2.73906846816031,71.388671875,0.021475454270989403
9651,2018-06-22,70.41117095947266,70.75251770019531,70.02327728271484,70.28704071044922,1782945.0,0.009903229579951045,-1.2381108483386798,-0.2191836184830931,62.20400859111762,59.20323413483523,0.7711099249562068,-0.5351405906684619,-2.4539618400312975,-1.8749909066093835,8.657929061415844,1.0318069458007812,0.9338691718052132,0.30760345458983807,-2.1100561332245604,2.7252630424042366,-0.9012263393173612,1.5164332484970373,1.9959634399414057,48.20710731497081,-17.089426645039268,1.2088297939071995,6,0.5003890991210938,-0.29868316650390625,-3.6423559188842773,-4.487974166870117,6.012413024902344,4,-0.0067210369822816585,1.5747066669681007,69.72071075439453,1.3505043848532468,70.51978302001953,1.8120110616524452,70.61287689208984,-0.0067210369822816585
9652,2018-06-25,69.65865325927734,69.95345306396484,69.02249908447266,69.94569396972656,1414162.0,-0.010687476006164487,5.153869430365384,-2.3124154886293793,55.938065979451245,59.116461267103894,1.2623286698006808,0.22783683010463562,-1.594967312095406,-1.1938229393053632,8.945563977117096,1.388671875,0.9605452246417485,-0.44413871765137003,-2.862388152924197,1.974110717621457,-1.6532634352877835,0.7649859999850435,2.689787609863288,29.078088382992966,-37.92225259743443,1.2091247176364126,6,0.7990646362304688,0.45383453369140625,-2.2924795150756836,-3.677274703979492,5.9193115234375,0,0.014366780321213968,-1.2381108483386798,70.41117095947266,1.5747066669681007,69.72071075439453,1.3505043848532468,70.51978302001953,0.014366780321213968
9653,2018-06-26,69.10007476806639,70.17067718505861,69.02249908447266,69.95345306396484,2224298.0,-0.008018795441420035,-1.2769347151827197,2.973021821758017,44.95759023949851,58.14790265660118,1.5782337139405058,0.8437264307458605,-0.9557159928935874,-0.7349695619678158,9.282917165904756,1.1481781005859517,0.9626862631464093,-1.011638641357436,-3.4127968485260993,1.3895195658112272,-2.2122177449417677,0.18894046222689553,3.1153284296875228,3.745133499570215,-57.334545754376315,1.2005791035843314,6,1.3576431274414205,1.012413024902358,-1.6854143142700053,-3.1186962127685405,5.857254028320327,1,0.07915129426299994,5.153869430365384,69.65865325927734,-1.2381108483386798,70.41117095947266,1.5747066669681007,69.72071075439453,0.07915129426299994
9654,2018-06-27,68.96043395996094,70.79131317138672,68.93716430664061,69.74398803710939,2050541.0,-0.0020208488713530093,-3.4673259682725233,0.9181790548393455,41.7231606415418,56.422083059069365,1.6125966128036993,0.98691928064558,-0.7621224272009783,-0.6800316144836813,9.563408555952634,1.854148864746108,0.7833287766356278,-1.1214111328124972,-3.5660484775105203,1.323226211885526,-2.3437298051615016,0.10090753953650733,3.127253073261727,1.255004587968349,-53.16622423147501,1.2223186723490114,6,1.4546165466308594,1.1520538330078125,-0.7564001083374023,-2.370054244995117,6.252906799316406,2,0.09944879741540391,-1.2769347151827197,69.10007476806639,5.153869430365384,69.65865325927734,-1.2381108483386798,70.41117095947266,0.09944879741540391
9655,2018-06-28,69.03025817871094,69.85260009765625,68.22342681884766,68.96043395996094,1749044.0,0.0010125258027022799,-1.1105488401514179,-0.08911218866234186,41.7231606415418,54.47915881337559,1.3258555576575048,1.0593961339738769,-0.7835732640685933,-0.7766687607078637,9.129279924945608,1.6291732788085938,0.616275889384525,-1.1074443817138615,-3.3890510504534745,1.1741622870257515,-2.248247716083668,0.03335895265594502,2.8683974909168057,31.42005716356981,-17.04065034501967,1.1408033343698045,6,0.7913093566894531,1.0822296142578125,-0.756403923034668,-2.428243637084961,6.314971923828125,3,0.09822430181298847,-3.4673259682725233,68.96043395996094,-1.2769347151827197,69.10007476806639,5.153869430365384,69.65865325927734,0.09822430181298847
9656,2018-06-29,69.61209869384766,70.33359527587889,69.16989898681639,69.46469879150389,2060853.0,0.0084287750109584,-2.157929606625137,2.1110139860141897,31.12125545865041,50.88434802655021,0.503902944194607,0.5973910417765183,-1.2625132604318026,-1.3973233792911657,8.533684680844345,1.3033370971679545,0.5567024080792464,-0.5822368621826115,-2.7435954723120375,1.5791217479468145,-1.6629161672473316,0.4984424428821086,1.9925386677176817,54.07840084616345,10.818649577548278,1.0806793050647157,6,0.104736328125,0.5003890991210938,-1.3382444381713867,-3.0100841522216797,6.066719055175781,4,0.08347266066263148,-1.1105488401514179,69.03025817871094,-3.4673259682725233,68.96043395996094,-1.2769347151827197,69.10007476806639,0.08347266066263148
9657,2018-07-02,69.37936401367189,69.39488220214844,68.4716796875,69.14662170410156,1682403.0,-0.0033433079097260343,5.999826459188986,1.578985507246321,32.22747986823914,48.27894590194031,0.47119478473472043,0.9619304076996542,-0.904201569084293,-1.1982134139421419,8.379085936791128,1.1404190063476562,0.3907961270791276,-0.8673377990722457,-2.8846665515361707,1.1499909533916792,-1.8760021753042082,0.14132657715971675,1.9547765044760297,45.01512279471678,6.3042747991036165,1.0086643762319605,7,0.2792854309081889,0.7331237792968608,-1.0841760635376119,-2.7773494720459126,6.346008300781236,0,0.10153191904894054,-2.157929606625137,69.61209869384766,-1.1105488401514179,69.03025817871094,-3.4673259682725233,68.96043395996094,0.10153191904894054
9658,2018-07-03,69.77501678466797,70.44995880126953,69.48797607421875,69.68968200683594,1307304.0,0.0057027442759221,-2.936529245562823,0.36664918376710537,42.11210593866314,45.53210300412003,-0.06236555634461638,0.6954159209807216,-1.159587554992811,-1.5810612898084173,7.944240047803626,1.070594787597642,0.18035425713135567,-0.5310333251953097,-2.4078498891615965,1.3457832387709772,-1.469441607178453,0.40737495678783375,1.310266637535932,60.42284403615209,21.309127052813615,0.9384082819831402,7,-0.26764678955078125,0.33747100830078125,-1.4798288345336914,-3.173002243041992,5.096977233886719,1,0.08316655825329722,5.999826459188986,69.37936401367189,-2.157929606625137,69.61209869384766,-1.1105488401514179,69.03025817871094,0.08316655825329722
9659,2018-07-05,70.17843627929689,70.65166473388672,69.72846984863281,70.28704071044922,1898568.0,0.00578171834589325,1.2037170252870633,-1.2726866338845004,40.242270545148536,43.583233100428025,-0.5803244094830262,0.3283856128243201,-1.3433818581114991,-1.98852416036776,8.390660941619782,0.9231948852539062,-0.07337269524097678,-0.14002685546873295,-2.0096462417437664,1.7295925308063005,-1.0748365486062426,0.7947828376687767,0.677898614638508,80.51144611246971,41.42206495771639,0.9348096931375136,7,-0.6710662841797017,-0.06594848632813921,-1.9336748123169087,-3.5764217376709126,4.491851806640611,3,0.06809630949984036,-2.936529245562823,69.77501678466797,5.999826459188986,69.37936401367189,-2.157929606625137,69.61209869384766,0.06809630949984036
9660,2018-07-06,69.72071075439453,70.13188171386719,69.31729888916016,69.98448181152344,1894186.0,-0.0065223101164679775,1.9166678048980372,2.42873199859533,35.43005098929842,40.60834892244811,-0.13700659132540238,0.7815796984793337,-0.7861195521331013,-1.5592224018722192,8.543142513966007,0.861137390136733,-0.20816365170890094,-0.5694358825683565,-2.458116744625343,1.31924497948863,-1.5137763135968498,0.37490454846013677,0.9309539794921875,57.29539608378392,19.723828828320677,0.9443404310284909,7,-0.21334075927734375,0.39177703857421875,-1.4759492874145508,-3.1186962127685547,4.786659240722656,4,0.07878046487838786,1.2037170252870633,70.17843627929689,-2.936529245562823,69.77501678466797,5.999826459188986,69.37936401367189,0.07878046487838786
9661,2018-07-09,71.14817810058594,71.56710815429688,70.13188171386719,70.13188171386719,1793901.0,0.020474079089927155,-1.8244249594618942,-3.8529488329042896,48.37015757590798,39.7674702109433,-1.6192127500792282,-0.615101382892675,-2.0916590250607214,-2.999049753619815,8.98034970026471,1.8463973999023438,-0.4084069133134136,0.8184658050537053,-1.1088588189080326,2.745790429015443,-0.14519650692716368,1.7821281170345742,-2.9247512817382812,86.4661691198943,49.18760469269101,0.9636623119808693,7,-1.2529106140136719,-0.8688926696777344,-2.564006805419922,-4.546163558959961,4.134986877441406,0,0.05899029481850593,1.9166678048980372,69.72071075439453,1.2037170252870633,70.17843627929689,-2.936529245562823,69.77501678466797,0.05899029481850593
9662,2018-07-10,70.94647216796875,71.66020202636719,70.73700714111328,71.14817810058594,991112.0,-0.002835011914599228,-1.9749963121404337,-0.1984715632694733,52.45156030810323,40.60013355189938,-1.3584771585575481,-0.5374917625889566,-1.7953663132924476,-2.8126125522466623,8.187497167715946,0.9231948852539062,-0.47426080873029264,0.6780475616455135,-1.0724211591967077,2.4285162824877347,-0.1971867987756042,1.5532819220666312,-2.656171722412111,69.53651872909808,31.255425772790574,0.8752343604211126,7,-1.0046577453613281,-0.6671867370605469,-2.145078659057617,-4.344457626342773,5.003875732421875,1,0.06670304296245577,-1.8244249594618942,71.14817810058594,1.9166678048980372,69.72071075439453,1.2037170252870633,70.17843627929689,0.06670304296245577
9663,2018-07-11,69.26299285888672,70.24825286865234,69.21644592285156,70.24825286865234,1468429.0,-0.023728865687589362,1.0944866036859222,4.88463575156971,42.51386523230512,40.687989617539756,0.39173781522413265,1.0050498080917976,0.020610085292076974,-1.1744135692351279,7.033034228298038,1.7300262451171875,-0.6915663205876115,-0.8832439422607479,-2.55014698799134,0.7836591034698444,-1.716695465126051,-0.049792419395444654,-0.8378963500976511,1.9047291981467838,-35.19441606388062,0.8334515228652971,7,0.6788215637207031,1.0162925720214844,-0.41311073303222656,-2.660978317260742,7.416603088378906,2,0.09330205335961383,-1.9749963121404337,70.94647216796875,-1.8244249594618942,71.14817810058594,1.9166678048980372,69.72071075439453,0.09330205335961383
9664,2018-07-12,69.72846984863281,70.14739990234375,69.13887023925781,69.92241668701172,1348036.0,0.0067204284789488256,2.1325015699238143,0.19684838160136287,50.04813020996509,41.61298623625345,0.05214771824871889,0.48694067788225937,-0.3552494659130616,-1.670784401230776,6.215989411856059,1.0085296630859375,-0.7882472101404261,-0.36850395202637287,-2.0229799460693556,1.2859720420166099,-1.1957419490478713,0.4587340449951256,-1.1739691191406223,23.38445151841586,-16.4033246799526,0.827237997021493,7,0.33747100830078125,0.6167564392089844,-1.0608978271484375,-3.126455307006836,7.703651428222656,3,0.07376505150747592,1.0944866036859222,69.26299285888672,-1.9749963121404337,70.94647216796875,-1.8244249594618942,71.14817810058594,0.07376505150747592
9665,2018-07-13,70.63615417480469,70.73700714111328,69.53452301025389,69.58106994628906,1016892.0,0.013017413520507226,-1.0945951333607713,-5.440069234097793,51.35896388969024,43.861620506368986,-0.674740624281867,-0.4988673253522222,-1.1431642386195335,-2.592134726705808,5.2891481285561746,1.2024841308593892,-0.7007368533987517,0.5725395202636747,-1.0046183359155378,2.1496973764428873,-0.21603940782593156,1.361118448353281,-1.9574253934375037,59.38464517846984,19.80833771276808,0.7885789280896065,7,-0.5702133178710938,-0.2909278869628906,-1.9685821533203125,-4.034139633178711,6.8114776611328125,4,0.057111460246681345,2.1325015699238143,69.72846984863281,1.0944866036859222,69.26299285888672,-1.9749963121404337,70.94647216796875,0.057111460246681345
9666,2018-07-16,69.79053497314453,70.73700714111328,69.58106994628906,70.55081176757812,1328057.0,-0.011971478508972733,1.0410882319262298,-0.7205839817198392,50.78774389710385,45.92387206513173,0.2222204237120593,0.22509331368158314,-0.2038898383340353,-1.7648658268427369,4.802101670434411,1.1559371948242188,-0.5823115952660771,-0.18851814270018963,-1.620166784197366,1.2431304987969867,-0.9043424634487707,0.5273061780483914,-0.9925472619773501,25.846052360837096,-14.436170124335082,0.7158243207485853,7,0.6090011596679688,0.5546913146972656,-1.088052749633789,-3.1885204315185547,8.378585815429688,0,0.06758559772879935,-1.0945951333607713,70.63615417480469,2.1325015699238143,69.72846984863281,1.0944866036859222,69.26299285888672,0.06758559772879935
9667,2018-07-17,70.51202392578125,70.70597076416016,69.53452301025389,69.79829406738281,1241049.0,0.01033791978975862,1.1267660258186307,-0.9387763293895696,58.272725891052424,47.7194965042861,-0.3595107558883228,-0.5959963756429687,-0.838915749602478,-2.504412185173223,4.275692204827665,1.1714477539062642,-0.4398628653819969,0.5768032073974609,-0.7205050960213271,1.874111510816249,-0.07185094431193306,1.225457359106855,-1.5995476420060726,85.92215628893737,39.32381668238833,0.6486541517093976,7,-0.11248779296875,-0.16679763793945312,-1.7920875549316406,-3.9100093841552734,6.6951141357421875,1,0.06766421932900468,1.0410882319262298,69.79053497314453,-1.0945951333607713,70.63615417480469,2.1325015699238143,69.72846984863281,0.06766421932900468
9668,2018-07-18,70.799072265625,71.07835388183594,70.51978302001953,70.7602767944336,1280106.0,0.0040709133543790355,-1.1492462827870658,0.05435595938001069,60.58980997628878,49.98033421885723,-0.5431372460973449,-0.9153085466056723,-1.0523902500063542,-2.8060500748199217,4.376964896155683,0.5663299560546875,-0.24489697866604843,0.8545417785644531,-0.46571179613204094,2.174795353260947,0.1944149912162061,1.5146685659127002,-1.776686952146136,85.6002077006593,31.892047058585916,0.6601267873482494,7,-0.3995361328125,-0.5120277404785156,-1.1307258605957031,-3.677274703979492,6.3382415771484375,2,0.07275908383995477,1.1267660258186307,70.51202392578125,1.0410882319262298,69.79053497314453,-1.0945951333607713,70.63615417480469,0.07275908383995477
9669,2018-07-19,71.2179946899414,71.45073699951172,70.26377105712889,70.38014221191406,1174924.0,0.005917060929056861,-1.217395332264354,21.596656833824976,62.113356116642656,52.94514589967326,-0.8929991872777805,-1.3483724525807048,-1.4086107386908964,-3.24346782931471,4.581775388113653,1.1869659423828267,-0.022110713149288586,1.23855361938476,-0.17907974979168273,2.6561869885612026,0.5297369347965457,1.9473703039729742,-2.090096707947012,87.8540543553564,30.03252904887421,0.7088166845882188,7,-0.8184585571289062,-1.1598129272460938,-1.2160568237304688,-4.096197128295898,6.043449401855469,3,0.07668850100458657,-1.1492462827870658,70.799072265625,1.1267660258186307,70.51202392578125,1.0410882319262298,69.79053497314453,0.07668850100458657
9670,2018-07-20,71.2179946899414,71.388671875,70.34134674072266,70.799072265625,1880522.0,0.0,1.7551153525805059,0.4999954470537885,59.50411431956595,54.18225220452415,-0.7356335808288605,-1.2969432006607917,-1.356620882541904,-3.255090137431168,4.804721722694427,1.0473251342773438,0.09885096253586312,1.163689422607419,-0.3512176606692776,2.6785965058841157,0.4062358809690636,1.9211429642457745,-1.988804546172105,87.8540543553564,28.337995156137254,0.7574535416383519,7,-0.8184585571289062,-1.1598129272460938,-1.0841712951660156,-4.096197128295898,7.083015441894531,4,0.08725500646245687,-1.217395332264354,71.2179946899414,-1.1492462827870658,70.799072265625,1.1267660258186307,70.51202392578125,0.08725500646245687
9671,2018-07-23,69.93793487548828,70.95423126220703,69.74398803710939,70.69046020507812,1831540.0,-0.01797382557633176,-1.1224536216274354,-1.7963357555227741,52.94116229199584,54.23665242495667,0.3963834864816391,-0.057081462714762665,-0.04262529289776751,-1.9783584247185928,5.1044008203726605,1.474006652832017,0.1772785047028691,-0.09270858764648438,-1.598904410057699,1.4134872347647303,-0.8458064988520988,0.66038932355913,-0.6115042564150599,21.052547758021305,-38.63312255001715,0.7530979112056074,7,0.3568687438964844,0.12024688720703125,0.2579517364501953,-2.8161373138427734,8.46392822265625,0,0.10737659002684108,1.7551153525805059,71.2179946899414,-1.217395332264354,71.2179946899414,-1.1492462827870658,70.799072265625,0.10737659002684108
9672,2018-07-24,70.659423828125,71.24127197265625,69.65089416503906,70.63615417480469,2220045.0,0.010316131780573778,1.6797362094897736,-0.030922086480458254,54.502363409679674,55.568707777998284,-0.41359972258679534,-0.7375663934746228,-0.7233460111624765,-2.6627192544309395,4.821571935815693,1.5903778076171875,0.35468434702623597,0.5787418365478487,-0.941845568125288,2.0993292412209854,-0.18155186578871962,1.339035538884417,-1.2396423527600149,56.034318317656385,-3.4111228461045826,0.7602937023365692,7,-0.3646202087402344,-0.7176094055175781,-0.46353721618652344,-3.537626266479492,8.277740478515625,1,0.10628018958541374,-1.1224536216274354,69.93793487548828,1.7551153525805059,71.2179946899414,-1.217395332264354,71.2179946899414,0.10628018958541374
9673,2018-07-25,74.5694351196289,74.67804718017578,71.79984283447266,71.83087921142578,4857983.0,0.05533602001927984,-1.0553987643155245,117.68786885245902,66.4726142862621,57.39365045314239,-3.9020790629389808,-4.4446997954683525,-4.554817273322925,-6.517691640831345,5.449913496101564,4.018623352050781,0.43564015450789384,4.21528511047363,1.7583078170254396,6.67226240392182,2.9867964637495277,5.443773757197732,-5.060036822223836,97.83949165223646,39.36266347912586,1.2284886467240965,7,-2.4631500244140625,-3.1186981201171875,-4.299848556518555,-7.447637557983398,3.8867340087890625,2,0.035372440969453134,1.6797362094897736,70.659423828125,-1.1224536216274354,69.93793487548828,1.7551153525805059,71.2179946899414,0.035372440969453134
9674,2018-07-26,75.81846618652344,76.65632629394531,74.62374114990234,74.71683502197266,3562023.0,0.016749906511840384,-2.1566319306622748,0.40226718076155876,71.59340757315327,59.641921973527175,-4.689553811836902,-5.432107842260052,-5.702172281407144,-7.702994869604197,6.907394821459565,2.0868911743164062,0.5375223195660084,5.121414566040045,1.7422468296103375,8.500582302469752,3.431830697825191,6.810998434254898,-6.167572021484375,88.03985118969828,28.198535161971428,1.689583868214857,7,-2.723041534423828,-3.378589630126953,-5.294805526733398,-8.69666862487793,2.7618255615234375,3,0.017394807921931044,-1.0553987643155245,74.5694351196289,1.6797362094897736,70.659423828125,-1.1224536216274354,69.93793487548828,0.017394807921931044
9675,2018-07-27,75.81070709228516,76.40806579589844,75.44608306884766,76.0279312133789,1687946.0,-0.0001023377895721378,-1.0327755207325724,-0.19718407402020874,68.35673756521896,61.594032381095516,-4.325461952107773,-5.154608559803947,-5.581227216793124,-7.640444315480352,7.899225380201372,0.9619827270507812,0.8895234694612668,4.774633026123041,0.7927866720549019,8.75647938019118,2.7837098490889787,6.765556203157104,-5.599378356933599,87.9290929367382,30.15624164834695,1.9909231770340672,7,-2.715282440185547,-3.370830535888672,-5.1978302001953125,-8.688909530639648,3.180755615234375,4,0.019136307457807034,-2.1566319306622748,75.81846618652344,-1.0553987643155245,74.5694351196289,1.6797362094897736,70.659423828125,0.019136307457807034
9676,2018-07-30,75.42280578613281,76.80372619628906,75.32195281982422,75.94258880615234,2298287.0,-0.005116708721370267,-3.1075428003426144,2.3928420904748524,67.36901935476232,62.60473165484105,-3.4135783223892417,-4.54193038604771,-5.119078475761853,-7.202423810292828,9.391940201065117,1.4817733764648438,1.1536273967956987,4.096196365356448,-0.27690852504370866,8.469301255756605,1.9096439201563697,6.282748810556527,-4.695877246093758,80.6940746808656,23.400927343529652,2.1865524452000766,7,-2.19549560546875,-2.909229278564453,-4.881690979003906,-8.301008224487305,4.5073699951171875,0,0.0381609291208882,-1.0327755207325724,75.81070709228516,-2.1566319306622748,75.81846618652344,-1.0553987643155245,74.5694351196289,0.0381609291208882
9677,2018-07-31,76.423583984375,76.74942016601562,75.71761322021484,76.0279312133789,2060209.0,0.01326890703429906,-1.0305389356415204,-0.7611883338959914,79.33882127430515,64.68795513239843,-3.897477959641506,-5.257467763404804,-6.030948711305882,-8.14985129110434,10.446972013199007,1.3266143798828125,1.3904921431164752,4.744763565063479,-0.07942010939424904,9.568947239521208,2.3326717278346223,7.1568554022923365,-5.088975678710938,92.40305609809276,26.94271373316313,2.4120918372288607,7,-3.1962738037109375,-3.9100074768066406,-5.91156005859375,-9.301786422729492,2.117919921875,1,0.025885714993083786,-3.1075428003426144,75.42280578613281,-1.0327755207325724,75.81070709228516,-2.1566319306622748,75.81846618652344,0.025885714993083786
9678,2018-08-01,75.57796478271484,76.57098388671875,75.23661804199219,76.3227310180664,1384257.0,-0.011064898524427269,1.1499975414269559,-1.8823733585298599,73.24288060688775,65.92456896464788,-2.5732934109676506,-4.1685388104286005,-5.146431504863699,-7.281889562673754,11.95163099795818,1.3343658447265625,1.709198578772856,3.608996963500971,-1.4264709613877642,8.644464888389706,1.0912630010566033,6.126730925945338,-3.6964446879882757,43.772026528076715,-25.894851662418525,2.517733962444369,8,-2.3506546020507812,-3.0643882751464844,-5.2928619384765625,-8.456167221069336,2.226531982421875,2,0.04444681109875637,-1.0305389356415204,76.423583984375,-3.1075428003426144,75.42280578613281,-1.0327755207325724,75.81070709228516,0.04444681109875637
9679,2018-08-02,74.95732879638672,75.45384216308594,74.46858215332031,75.04267120361328,1580701.0,-0.008211864239959898,1.170930975355546,0.1145895224241431,67.57094487900731,66.82088347125249,-1.527035800248754,-3.342916302340825,-4.47580023035249,-6.623092948860176,13.143062998010413,1.1093826293945312,1.9128693941083412,2.7494163513183594,-2.380949579145934,7.879782281782653,0.18423338608620554,5.314599316550513,-2.5835880915038985,20.930042604354533,-47.970472684079276,2.5651829652321485,8,-1.7300186157226562,-2.4437522888183594,-4.6722259521484375,-7.835531234741211,4.561676025390625,3,0.04667776171073901,1.1499975414269559,75.57796478271484,-1.0305389356415204,76.423583984375,-3.1075428003426144,75.42280578613281,0.04667776171073901
9680,2018-08-03,75.21334075927734,75.45384216308594,74.4763412475586,75.19007110595703,1734478.0,0.0034154360487692603,2.8768760590656015,-0.2726622563919185,73.16100853216965,69.06753305349402,-1.292642885316127,-3.3374483285599013,-4.662055053428077,-6.841050179110368,14.646591772175496,0.9775009155273438,2.1034459793362856,2.7307968139648438,-2.426948249028584,7.888541876958271,0.15192428246812995,5.3096693454615576,-2.396601505253898,31.893476044852193,-40.699443854529804,2.5788725314967125,8,-1.9860305786132812,-2.6997642517089844,-4.94957160949707,-8.091543197631836,3.9410400390625,4,0.044765342887049364,1.170930975355546,74.95732879638672,1.1499975414269559,75.57796478271484,-1.0305389356415204,76.423583984375,0.044765342887049364
9681,2018-08-06,75.34523010253906,75.70985412597656,74.98836517333984,75.51590728759766,1114727.0,0.0017535365658578606,1.5833390244901862,-7.334754098360656,71.73759974964794,70.9825593134905,-0.6446347488001294,-3.308406862085832,-4.716464337695243,-6.9347225235464265,15.34084418625693,0.7214889526367188,2.272032203460995,2.6528335571289006,-2.616636898485254,7.922304012743055,0.01809832932181621,5.287568784935985,-2.129792154289049,38.435344568060636,-31.130151717944777,2.6347352278070804,8,-1.0434455871582031,-2.7075271606445312,-5.378202438354492,-8.223432540893555,4.445304870605469,0,0.04839367535301475,2.8768760590656015,75.21334075927734,1.170930975355546,74.95732879638672,1.1499975414269559,75.57796478271484,0.04839367535301475
9682,2018-08-07,75.67881774902344,75.94258880615234,75.17455291748047,75.55469512939453,1314136.0,0.004427455407998382,1.3571503834221155,-0.7272361539493094,71.85542027052146,71.5806488672971,-0.21383165387734948,-3.4459569106608825,-4.960595556672956,-7.251301072238007,16.054725454826773,0.768035888671875,2.514512878497328,2.7498039245605526,-2.6137273087541217,8.113335157875227,0.06803830790322252,5.431569541217883,-2.1045509759695165,57.564431025598225,-9.560816764629138,2.681765616657335,8,-0.04266357421875,-3.0411148071289062,-5.764156341552734,-8.55702018737793,4.4297943115234375,1,0.056176327256135306,1.5833390244901862,75.34523010253906,2.8768760590656015,75.21334075927734,1.170930975355546,74.95732879638672,0.056176327256135306
9683,2018-08-08,75.72537231445312,76.18309020996094,75.26764678955078,75.6633071899414,1261673.0,0.0006151597873012005,-1.1454382906441376,0.5000307332964534,70.88425745577229,71.5018544098103,-0.08847725907341442,-3.1447769263976966,-4.891048722485351,-7.271236582381931,17.764553247796215,0.9154434204101562,2.9614516330451437,2.4732395172119084,-2.7368168175503627,7.683295851974179,-0.13178865016922714,5.078267684593044,-1.8281595990756898,73.30325198910663,8.43653746745288,2.6050281673811333,8,-0.0892181396484375,-2.7540740966796875,-5.839803695678711,-8.603574752807617,4.491851806640625,2,0.0371887454062656,1.3571503834221155,75.67881774902344,1.5833390244901862,75.34523010253906,2.8768760590656015,75.21334075927734,0.0371887454062656
9684,2018-08-09,74.87199401855469,75.84949493408203,74.45306396484375,75.3995361328125,2658949.0,-0.011269383957001167,-1.0454499737380285,-8.49981561155501,65.68952921944972,71.20549792694706,0.6889784874097558,-1.9882391765984124,-3.9495998860679578,-6.384039671026741,19.228794397283156,1.3964309692382812,3.3632103829471305,1.36268501281738,-3.6177444985849263,6.343114524219686,-1.127529742883766,3.852899768518526,-0.6841299550860924,24.215242681625345,-36.184573481965415,2.4902147557011496,8,0.7564010620117188,-1.90069580078125,-5.062065124511719,-7.75019645690918,5.050422668457031,3,0.039166884561072424,-1.1454382906441376,75.72537231445312,1.3571503834221155,75.67881774902344,1.5833390244901862,75.34523010253906,0.039166884561072424
9685,2018-08-10,74.6702880859375,75.02715301513672,74.27462768554688,74.80992889404297,1211144.0,-0.002694010427546578,1.6216327561231676,0.26470077806380704,72.39350360625957,71.7637739548912,0.7955661577930186,-1.5481862316670316,-3.6073299959761584,-6.154795034022442,20.637378727124037,0.7525253295898438,3.2739973582092006,0.9592723846435547,-3.8552093436474024,5.773754112934512,-1.4479684795019239,3.3665132487890332,2.1334381103515625,20.731892574736356,-42.80084586593722,2.4072408641454794,8,0.84173583984375,-1.6989898681640625,-4.860359191894531,-7.548490524291992,5.554695129394531,4,0.06493502114602112,-1.0454499737380285,74.87199401855469,-1.1454382906441376,75.72537231445312,1.3571503834221155,75.67881774902344,0.06493502114602112
9686,2018-08-13,74.50736999511719,75.10472869873047,74.22032928466797,74.85647583007812,1529914.0,-0.002181832894936897,1.0917391461258075,2.500027317926023,69.22477015262172,70.63999049692637,0.9107486988143307,-1.0685618543679993,-3.321100246266269,-5.965377693034256,22.139337367481193,0.8843994140625,2.973887727855498,0.5605125427246094,-3.8940049129187457,5.0150299983679645,-1.6667461850970682,2.787771270546287,2.245774230957025,14.62433385290539,-47.797367015143934,2.227258727821679,8,0.8882865905761719,-1.53607177734375,-4.697441101074219,-7.38557243347168,5.376258850097656,0,0.06236981393286589,1.6216327561231676,74.6702880859375,-1.0454499737380285,74.87199401855469,-1.1454382906441376,75.72537231445312,0.06236981393286589
9687,2018-08-14,75.28316497802734,75.6943359375,74.60822296142578,74.60822296142578,1643604.0,0.010412325424464797,-2.2183889855989873,-1.9333449888544079,55.19184577748376,68.63431996032594,-0.04897731489789692,-1.5479520611673934,-3.9572744791031766,-6.673846260430821,23.888989058171976,1.1869659423828125,2.7679285881701503,1.097750473022458,-3.0849808047058502,5.280481750750766,-0.993615165841689,3.189116111886605,1.3686666503906224,54.15003323447212,-3.6349300598911043,2.0913656388641515,8,-0.08145523071289062,-2.3118667602539062,-5.195888519287109,-7.187744140625,4.965087890625,1,0.059872217067822975,1.0917391461258075,74.50736999511719,1.6216327561231676,74.6702880859375,-1.0454499737380285,74.87199401855469,0.059872217067822975
9688,2018-08-15,75.95034790039062,76.18309020996094,74.07292175292969,74.9340591430664,2702517.0,0.00886231234510415,1.8481662453210037,1.5057423190830375,51.04805812763439,66.79844365461783,-0.7350847074859672,-1.907210659794032,-4.482458543593964,-7.241639924329405,25.256423765123238,2.11016845703125,2.610427514761824,1.5073696136474553,-2.4242374922701515,5.438976719565062,-0.4584339393113481,3.4731731666062586,0.6042236342773464,88.97043936019438,33.56618499235255,1.9658035529588014,8,-0.8223419189453125,-2.9790496826171875,-5.8397979736328125,-7.420482635498047,4.755622863769531,2,0.054749771068986375,-2.2183889855989873,75.28316497802734,1.0917391461258075,74.50736999511719,1.6216327561231676,74.6702880859375,0.054749771068986375
9689,2018-08-16,76.67959594726562,77.10628509521484,75.97362518310547,76.19860076904297,2119116.0,0.00960164195470714,-1.43335163619377,0.4732859384266593,56.194661865572996,64.91329402499599,-1.334694796938038,-2.3255415695140442,-5.101573415623989,-7.8948637409639275,26.61620308929536,1.1559371948242188,2.216885051865262,1.9635375976562557,-1.7790698107156828,5.706145006028194,0.09223389347027933,3.834841301842232,-2.6066741943359375,85.93346395398262,33.21230050941662,1.871303704185972,8,-1.0899925231933594,-3.557018280029297,-6.5690460205078125,-8.052753448486328,2.8704452514648438,3,0.046135195812208485,1.8481662453210037,75.95034790039062,-2.2183889855989873,75.28316497802734,1.0917391461258075,74.50736999511719,0.046135195812208485
9690,2018-08-17,77.43212127685547,77.62606811523438,76.56322479248047,76.8580322265625,1413517.0,0.009813892735003105,1.2096931532488957,1.1935442937584264,63.61725163826863,64.01103312373161,-1.9437988489095943,-2.7285439528913855,-5.744455036234967,-8.551723998603336,28.152265490904377,1.0628433227539062,1.9727478924387754,2.4053565979003935,-1.1411332459181267,5.951846441718914,0.6321116759911263,4.178601519809661,-3.3591995239257812,94.54154660116207,43.48504436908051,1.77324492190926,8,-1.5826263427734375,-3.851825714111328,-7.226537704467773,-8.805278778076172,2.3506546020507812,4,0.0321610123691729,-1.43335163619377,76.67959594726562,1.8481662453210037,75.95034790039062,-2.2183889855989873,75.28316497802734,0.0321610123691729
9691,2018-08-20,77.4476318359375,77.94414520263672,77.19161987304688,77.57952117919922,1668739.0,0.00020031169011347494,-1.3373499686015238,-0.2297367336903797,58.009681507985576,62.47261770567207,-1.8212446484115645,-2.2689293910414534,-5.650132024180039,-8.45750151677683,30.37887197846041,0.7525253295898438,1.868873181287455,2.045382308959958,-0.7413601813502311,4.832124799270147,0.6520110638048635,3.4387535541150527,-3.23258422851562,87.1742519348297,39.639775286038926,1.3933712451550944,8,-1.4390983581542969,-3.7082977294921875,-7.242048263549805,-8.820789337158203,1.9782791137695312,0,0.03586102394038315,1.2096931532488957,77.43212127685547,-1.43335163619377,76.67959594726562,1.8481662453210037,75.95034790039062,0.03586102394038315
9692,2018-08-21,78.16912078857422,78.76648712158203,77.6183090209961,77.96741485595703,2550802.0,0.009315829748869575,-1.5517405090119878,-1.529357320529878,70.66829273042394,62.448621625077806,-2.4052756549681646,-2.528607030341192,-6.309662576130776,-9.083272107503745,32.636548650386764,1.3188552856445312,1.6981346052288444,2.3913864135742244,0.37933908461646126,4.403433742531988,1.3853627490953357,3.397410078053113,-3.730327325439447,87.27265338632466,37.64036896679731,1.0060236644788836,8,-1.7494163513183594,-4.01861572265625,-7.79673957824707,-9.317298889160156,1.489532470703125,1,0.02193331637025686,-1.3373499686015238,77.4476318359375,1.2096931532488957,77.43212127685547,-1.43335163619377,76.67959594726562,0.02193331637025686
9693,2018-08-22,77.20713806152344,78.11481475830078,76.85027313232422,77.92862701416016,1386448.0,-0.012306428898601451,1.3120627724498692,-3.576934715182692,67.01879248392984,62.59631754335337,-1.353315969824365,-1.4323178077471113,-5.280616313257568,-8.000959228794784,32.61523875047453,1.31884765625,1.5317595214815327,1.297518539428708,-0.7268031858007475,3.3218402646581637,0.2853576768139874,2.309679402043429,-2.4221291057128838,44.166625690449266,-8.720540544218565,1.0121608626147263,8,-0.7874336242675781,-2.9984474182128906,-6.834756851196289,-8.355316162109375,2.156707763671875,2,0.03938903686218187,-1.5517405090119878,78.16912078857422,-1.3373499686015238,77.4476318359375,1.2096931532488957,77.43212127685547,0.03938903686218187
9694,2018-08-23,77.13731384277344,77.3467788696289,76.66407775878906,77.26144409179688,934654.0,-0.0009043751718184057,3.631625258799172,0.17204733152156673,64.9758359433365,61.77213224747303,-1.037463815183159,-1.3266403424630084,-5.111144345851841,-7.8264642823030925,31.7227321028439,0.6827011108398438,1.3340044248734557,1.1617519378662138,-0.9347051779059967,3.2582090536384243,0.11352337998010853,2.209980495752319,-2.033786633701169,26.056318519595827,-28.26835522073968,1.0482285578861037,8,-0.7176094055175781,-2.9286231994628906,-6.794023513793945,-7.913108825683594,3.0023269653320312,3,0.04626369189703183,1.3120627724498692,77.20713806152344,-1.5517405090119878,78.16912078857422,-1.3373499686015238,77.4476318359375,0.04626369189703183
9695,2018-08-24,77.26144409179688,77.4864273071289,76.64856719970703,77.26920318603516,888379.0,0.001609211454737025,2.7894446265592383,0.06250768285187462,64.93347888543244,61.29532210667422,-0.8441573964110773,-1.4087391545361356,-5.151137632810276,-7.851076254036357,30.811227757561312,0.837860107421875,1.1559317841136902,1.2133453369140597,-0.9581427814542138,3.384833455282333,0.1276012777299229,2.2990893960981964,-1.864880089723826,28.93768011527377,-26.265149765761628,1.0857440591841334,8,-0.8417396545410156,-3.052753448486328,-7.032585144042969,-7.37005615234375,3.3436737060546875,4,0.029621464287082677,3.631625258799172,77.13731384277344,1.3120627724498692,77.20713806152344,-1.5517405090119878,78.16912078857422,0.029621464287082677
9696,2018-08-27,78.30101013183594,78.40962219238281,77.50193786621094,77.57952117919922,1431435.0,0.01345517226941717,-1.0707889125799575,-92.98623402163226,68.40959002431786,62.76396035632245,-1.4404868490857439,-2.3416806141492543,-6.098504309416086,-8.794349998881657,29.885170473088497,1.1481781005859375,1.1249305469413144,2.1090011596679688,-0.2604703977572598,4.478472717093197,0.9242653809553474,3.29373693838059,-2.6348522802021677,78.02197406340058,22.162895446435115,1.1847357787126143,8,-1.8813056945800781,-4.092319488525391,-8.072151184082031,-8.31264877319336,2.69976806640625,0,0.018923967195001,2.7894446265592383,77.26144409179688,3.631625258799172,77.13731384277344,1.3120627724498692,77.20713806152344,0.018923967195001
9697,2018-08-28,78.40186309814453,78.94491577148438,78.31652069091797,78.50271606445312,1388382.0,0.0012880161589077233,-3.628417296507544,-0.13978449141878246,68.64862048912009,64.71957839648752,-1.1761101062887462,-2.410304357203799,-6.101083887963583,-8.76414882538215,29.006173034107153,0.6439056396484375,1.0584306910414227,2.110940170288089,-0.45616047978354857,4.678040820359726,0.8273898452522701,3.3944904953239075,-2.487678904914901,76.35147032928332,21.761291605675893,1.2835503250358187,8,-0.9425926208496094,-4.1039581298828125,-8.225370407104492,-8.289375305175781,2.4592666625976562,1,0.013061524447200767,-1.0707889125799575,78.30101013183594,2.7894446265592383,77.26144409179688,3.631625258799172,77.13731384277344,0.013061524447200767
9698,2018-08-29,78.93716430664062,79.31729888916016,78.10706329345703,78.55702209472656,1626589.0,0.006827659284397214,1.1224544408466912,-3.7692715031394206,79.63802264110643,67.32439626043569,-1.3892726836952676,-2.8259259169906272,-6.504855260070016,-9.158626212582178,28.6100540150243,1.210235595703125,1.0902542168319656,2.4782814025878963,-0.32144040115127837,5.278003206327071,1.078420500718309,3.8781423044574836,-2.7199069555855147,85.75598348751844,26.194870748199868,1.399860901869586,8,-0.9969024658203125,-3.3785934448242188,-8.818855285644531,-8.824676513671875,1.062835693359375,2,0.00914004143642666,-3.628417296507544,78.40186309814453,-1.0707889125799575,78.30101013183594,2.7894446265592383,77.26144409179688,0.00914004143642666
9699,2018-08-30,78.45616912841797,78.99922180175781,78.26222229003906,78.72769927978516,1120012.0,-0.006093393174781081,-1.2352832284339135,-0.7142857142857143,76.5217214696265,68.75822624169768,-0.703778548154304,-2.181197599105573,-5.892206438252998,-8.558737301355066,28.89728770779484,0.73699951171875,1.2693165167264624,1.8223442077636776,-1.0192637020543458,4.663952117581701,0.4015402528546588,3.2431481626726963,-1.866906792790246,67.73262129927159,3.125211345664141,1.420803954909012,8,-0.473236083984375,-1.7610588073730469,-6.6776580810546875,-7.238170623779297,1.7688140869140625,3,0.011569220201048225,1.1224544408466912,78.93716430664062,-3.628417296507544,78.40186309814453,-1.0707889125799575,78.30101013183594,0.011569220201048225
9700,2018-08-31,78.58029174804688,79.02249908447266,78.1458511352539,78.19239807128906,1290418.0,0.001582063220876062,-2.645200177653702,-1.428547344759764,78.68850344683787,71.05587312379238,-0.7240466926003535,-2.1503952666728026,-5.854758257017721,-8.551755929410717,29.151397644406252,0.87664794921875,1.459717848825079,1.7781192779541044,-1.1077495083833213,4.66398806429153,0.33518488478539155,3.2210536711228173,-1.6636650259952575,59.40162139672106,-11.05208886994523,1.4429343931687129,8,-0.5973587036132812,-1.8851814270019531,-5.812641143798828,-6.3731536865234375,0.7835540771484375,4,0.01984402227798232,-1.2352832284339135,78.45616912841797,1.1224544408466912,78.93716430664062,-3.628417296507544,78.40186309814453,0.01984402227798232
9701,2018-09-04,78.99146270751953,79.01473999023438,78.18463897705078,78.48719787597656,1847524.0,0.005232494692066103,2.014058755903985,1.3000078675111129,77.53453897800426,71.81878937352351,-0.9981627493726393,-2.3973045729092632,-6.118508334859001,-8.836895979853693,29.286902343949922,0.8301010131835938,1.5779124705069592,2.0069786071777287,-0.9511393459749939,4.965096560330451,0.5279196306013603,3.486037583754097,-1.7867553254148874,73.0766321204327,0.5374578744849998,1.4790589765763624,9,-1.0085296630859375,-2.2963523864746094,-6.223812103271484,-6.784324645996094,-3.1497268676757812,1,0.020428221418140824,-2.645200177653702,78.58029174804688,-1.2352832284339135,78.45616912841797,1.1224544408466912,78.93716430664062,0.020428221418140824
9702,2018-09-05,79.93017578125,80.17843627929688,78.63459777832031,78.77424621582031,2910949.0,0.011883728210050126,-1.15135181109729,2.2923065284817308,78.40529897104821,73.08395676098111,-1.8559754226036205,-3.163373843833682,-6.871593493556446,-9.640734186385885,29.524310726950233,1.5438385009765625,1.604013698933798,2.733123779296875,-0.433588820287099,5.899836378880849,1.149767479504888,4.316480079088862,-2.4719574182987003,88.01468882021665,16.82882316107269,1.5833562997919837,9,-1.5166740417480469,-2.8044967651367188,-7.059732437133789,-7.6493377685546875,-5.508140563964844,2,0.013394220724875838,2.014058755903985,78.99146270751953,-2.645200177653702,78.58029174804688,-1.2352832284339135,78.45616912841797,0.013394220724875838
9703,2018-09-06,78.54150390625,79.93017578125,78.4173812866211,79.61985778808594,2469853.0,-0.017373562130032938,-1.2807108350586611,-0.9328889182232196,62.14574656994291,72.76950238615962,-0.288452300643641,-1.6368280006187774,-5.291595537222946,-8.13454623605152,29.553274979738063,1.5127944946289062,1.6650830746868195,1.2036453247070256,-1.9378764732346951,4.345167122648746,-0.3671155742638348,2.774406223677886,-0.7024550350103169,19.465495561436104,-47.79544368292078,1.5707608989708621,9,-0.12800216674804688,-1.4158248901367188,-5.671060562133789,-6.2606658935546875,-3.180755615234375,3,0.029533759084381384,-1.15135181109729,79.93017578125,2.014058755903985,78.99146270751953,-2.645200177653702,78.58029174804688,0.029533759084381384
9704,2018-09-07,77.80449676513672,78.26997375488281,77.3467788696289,78.12257385253906,2002590.0,-0.009383664743585762,2.012660118758636,0.2949654030649064,52.434037426168,71.38067555735246,0.6181527499483366,-0.7050066815853597,-4.363379943460544,-7.296369980100323,29.96627291391244,1.1947250366210938,1.558744517334702,0.32001304626464844,-2.6030635869180685,3.2430896794473654,-1.14152527032671,1.781551362856007,2.3739395141601562,16.164310482795415,-45.67761591726626,1.4615383165913596,9,0.9581108093261719,-0.6788177490234375,-4.934053421020508,-5.523658752441406,-2.4670257568359375,4,0.028218204938600167,-1.2807108350586611,78.54150390625,-1.15135181109729,79.93017578125,2.014058755903985,78.99146270751953,0.028218204938600167
9705,2018-09-10,79.51900482177734,79.67416381835938,78.39410400390625,78.42513275146484,1603258.0,0.02203610495439734,-1.2147713022242757,-3.4390156148809097,61.07883343330844,70.56614704724029,-0.8296945903403667,-2.1477522670468687,-5.86506549760918,-8.902428283429998,30.843733530947485,1.8696670532226562,1.5899542696980973,1.7920852661132756,-0.946714591102193,4.530885123328744,0.42268533750554127,3.16148519472101,0.6027983093261753,76.7121737513842,17.327972412172073,1.3693999286077367,9,-0.7563972473144531,-2.3933258056640625,-6.648561477661133,-7.238166809082031,-2.9092330932617188,0,0.008878109014781588,2.012660118758636,77.80449676513672,-1.2807108350586611,78.54150390625,-1.15135181109729,79.93017578125,0.008878109014781588
9706,2018-09-11,79.15438079833984,80.05430603027344,78.67339324951172,79.270751953125,2087278.0,-0.0045853695510238435,-1.561167672508331,-0.106384611092512,55.47885925687085,69.10284024365706,-0.37022272581245375,-1.4937192665946526,-5.30622532433776,-8.407209640846503,31.784297829572637,1.3809127807617188,1.6499844160713621,1.1951107025146541,-1.1544593760184654,3.5446807810477736,0.020325663248087267,2.369895741781221,0.9119218475341881,63.83547397151025,7.649371059259593,1.174785039266561,9,-0.3917732238769531,-2.0287017822265625,-6.283937454223633,-6.873542785644531,-3.4988327026367188,1,0.002646284700136947,-1.2147713022242757,79.51900482177734,2.012660118758636,77.80449676513672,-1.2807108350586611,78.54150390625,0.002646284700136947
9707,2018-09-12,79.79053497314453,79.98448181152344,78.89836883544922,79.09232330322266,1961729.0,0.008036878924306157,1.0000140490875118,-5.999868878253459,64.90597566698332,67.46594613542115,-0.881363147209882,-1.8707952826480607,-5.729263983675608,-8.896224047237752,32.40563471650862,1.0861129760742188,1.7308469353102822,1.6058963775634822,-0.5165873272632098,3.7283800823901743,0.5446545251501362,2.6671382299768283,0.26377105712890625,90.25786108582878,31.20671141118646,1.0612418524133478,9,-1.0279273986816406,-2.66485595703125,-6.320791244506836,-7.509696960449219,-5.1280059814453125,2,-0.04948956833827278,-1.561167672508331,79.15438079833984,-1.2147713022242757,79.51900482177734,2.012660118758636,77.80449676513672,-0.04948956833827278
9708,2018-09-13,80.10861206054688,80.30255889892578,79.28627014160156,80.23274230957031,2826906.0,0.003986401238059045,6.706062709707277,-0.17778311989160364,66.66666666666666,66.37094004620339,-1.1351707239321769,-1.9619635956722163,-5.838890514616196,-9.06010174041964,33.66046102120759,1.0162887573242188,1.7085026687255152,1.7160602569580021,-0.2967153630807218,3.728835876996726,0.7096724469386402,2.722448066977364,-2.7618331909179688,93.43838727995457,28.965520165409615,1.006387810019359,9,-1.2839431762695312,-2.9208717346191406,-5.971683502197266,-7.8277740478515625,-7.3157501220703125,3,-0.07098583656603297,1.0000140490875118,79.79053497314453,-1.561167672508331,79.15438079833984,-1.2147713022242757,79.51900482177734,-0.07098583656603297
9709,2018-09-14,80.21722412109375,80.87664794921875,80.12413024902344,80.2947998046875,1482737.0,0.0013558100403086026,-4.706004859423811,0.6249539028887523,66.60853550630696,65.02872138614438,-1.0814307355290111,-1.8887960556233594,-5.746497543992049,-8.97676606381836,34.5097359017134,0.768035888671875,1.6837272487569663,1.6477909088134766,-0.35289227474886786,3.648474092375821,0.6474493170323115,2.6481325005946417,-2.8113296508789034,73.43757683040764,4.285106888201923,1.0003415917811689,9,-1.1055107116699219,-2.7424392700195312,-5.9134979248046875,-7.9363861083984375,-8.068267822265625,4,-0.06054155928840066,6.706062709707277,80.10861206054688,1.0000140490875118,79.79053497314453,-1.561167672508331,79.15438079833984,-0.06054155928840066
9710,2018-09-17,79.92241668701172,80.44995880126953,79.83708190917969,80.38014221191406,2527600.0,-0.0036751138837339825,1.0519560136403694,5.90037372147915,59.94286575135842,63.07409102762819,-0.6439388943788202,-1.4733979589680075,-5.23521035921172,-8.548863603748856,34.99102132375991,0.6128768920898438,1.527119700457206,1.22846870422363,-0.7841227118180569,3.241060120265317,0.22217299620278652,2.2347644122444734,-2.377692077636709,56.689925030732205,-10.872143295444566,1.006295708020844,9,-0.8107032775878906,-2.4476318359375,-5.622570037841797,-7.641578674316406,-8.61907958984375,0,-0.05736745544953026,-4.706004859423811,80.21722412109375,6.706062709707277,80.10861206054688,1.0000140490875118,79.79053497314453,-0.05736745544953026
9711,2018-09-18,80.22498321533203,80.52754211425781,78.3475570678711,80.02327728271484,2290424.0,0.003785752994747593,4.403869430365384,-0.4406700558379865,60.90992101538602,61.13016014366573,-0.8416366867849376,-1.6413780851466129,-5.359336523511885,-8.71336637395359,34.77603899019669,2.1799850463867188,1.4312672724988857,1.392167663574213,-0.6415000575020571,3.425835384650483,0.3753338030360851,2.409001524112341,-2.546981672363273,74.23324172757796,7.461467029679966,1.0168338605381348,9,-1.1132698059082031,-2.7501983642578125,-5.9833221435546875,-7.944145202636719,-8.409622192382812,1,-0.04506341219309218,1.0519560136403694,79.92241668701172,-4.706004859423811,80.21722412109375,6.706062709707277,80.10861206054688,-0.04506341219309218
9712,2018-09-19,79.88362884521484,80.50426483154297,79.65865325927734,80.35686492919922,2693623.0,-0.004254963434532133,1.2020105693964318,-2.3461683939783646,55.798431191451286,60.42490287938889,-0.5672296132968313,-1.227948784266374,-4.833326723282141,-8.248157572356533,34.122581903826934,0.845611572265625,1.3025848888851925,0.965087890625,-1.095152864034759,3.025328645284759,-0.06503248670487949,1.9952082679548795,-2.0776814459960917,60.736124141384586,-3.4841476356916345,1.030120377329882,9,-0.7719154357910156,-2.408843994140625,-5.700151443481445,-7.602790832519531,-5.779670715332031,2,-0.05292800052566704,4.403869430365384,80.22498321533203,1.0519560136403694,79.92241668701172,-4.706004859423811,80.21722412109375,-0.05292800052566704
9713,2018-09-20,80.24825286865234,80.62063598632812,79.87586975097656,80.38790130615234,2136389.0,0.004564439907255746,1.4615578586378193,0.295092538853421,61.137854251780034,61.39199363779022,-0.7423578697048328,-1.4261793793781976,-4.950979285504417,-8.45804980301753,34.25563390435279,0.7447662353515625,1.1749816619984017,1.1776561737060547,-0.797911794859786,3.1532241422718954,0.18987218942312722,2.165440157988982,-2.3194774474335986,75.15332148793489,10.907352194113002,0.9877839842829224,9,-0.6361503601074219,-2.773468017578125,-6.161748886108398,-7.800617218017578,-7.075248718261719,3,-0.0696055512397965,1.2020105693964318,79.88362884521484,4.403869430365384,80.22498321533203,1.0519560136403694,79.92241668701172,-0.0696055512397965
9714,2018-09-21,80.70597076416016,81.10939025878906,80.41117095947266,80.88440704345703,3803839.0,0.005703773965733516,1.2222033363280966,1.2777534965034965,62.68515508545339,61.57047382136188,-0.8327966422425703,-1.6894534921799362,-5.166320991806259,-8.782073339162395,34.69288742693348,0.8611373901367188,0.9668539498580486,1.4569412231445256,-0.4258745260730734,3.3397569723621245,0.5155333485357261,2.398349097753325,-2.6592804418214087,85.3930535719712,19.686055814974537,0.9414078746088019,9,-0.9774971008300781,-2.1644630432128906,-6.656318664550781,-8.25833511352539,-8.301002502441406,4,-0.09804861710674873,1.4615578586378193,80.24825286865234,1.2020105693964318,79.88362884521484,4.403869430365384,80.22498321533203,-0.09804861710674873
9715,2018-09-24,79.55004119873047,80.69046020507812,79.09232330322266,80.58960723876953,1753427.0,-0.014322726738614677,1.5749987707134778,5.825979134598939,53.06125179584184,61.30185077013643,0.3665444842427803,-0.37236841209389127,-3.805711823434308,-7.489018903448979,34.62871966744815,1.6136474609375,0.9650757646613641,0.1865818023681669,-1.4496497605370422,1.822813365273376,-0.6315339790844376,1.0046975838207715,-1.319588880204705,43.53934679377567,-20.358227584867365,0.8181157814526011,9,0.17843246459960938,-0.7137336730957031,-5.193950653076172,-6.9511260986328125,-5.104736328125,0,-0.09303684559273939,1.2222033363280966,80.70597076416016,1.4615578586378193,80.24825286865234,1.2020105693964318,79.88362884521484,-0.09303684559273939
9716,2018-09-25,79.78277587890625,80.16291809082031,79.19317626953125,79.75950622558594,2093336.0,0.0029256387133020922,1.4752390411092287,-0.022384006810609286,49.12443214983631,59.548345934897874,0.25962390552102477,-0.5147948824241269,-3.7995814482260357,-7.591173709620961,34.035806473014176,0.9697418212890625,1.1297762381006464,0.3452281951904297,-1.2211421711597268,1.9115985615405862,-0.43795698798464855,1.128413378365508,-1.3795872839646819,34.23052337346481,-25.516902270248337,0.7831851831750815,9,-0.054302215576171875,-0.9037971496582031,-5.067880630493164,-6.858028411865234,-5.3529815673828125,1,-0.106281571283109,1.5749987707134778,79.55004119873047,1.2222033363280966,80.70597076416016,1.4615578586378193,80.24825286865234,-0.106281571283109
9717,2018-09-26,79.42591094970703,80.23274230957031,79.3017807006836,79.68968200683594,1954253.0,-0.004472957042017001,-2.6363446724181605,-11.335409836065574,55.98738898995189,58.361759526374016,0.6250593347489399,-0.08145338674299296,-3.22633268923218,-7.113149388699952,33.15117528292444,0.9309616088867188,1.0617339793931677,-0.06283912658690838,-1.5516932069155445,1.4260149537417277,-0.8072661667512335,0.6815879135774168,-0.860350254934616,16.538253505357797,-46.30915361294669,0.7444270401643214,9,0.3025627136230469,-0.5469322204589844,-4.551977157592773,-6.342124938964844,-3.0488739013671875,2,-0.09581948555272923,1.4752390411092287,79.78277587890625,1.5749987707134778,79.55004119873047,1.2222033363280966,80.70597076416016,-0.09581948555272923
9718,2018-09-27,79.65865325927734,80.27153015136719,79.44918823242188,79.76725769042969,1263865.0,0.0029303070847710444,-2.117680237182732,0.4117374830069708,63.472395304385614,58.01329950393831,0.3595932137900064,-0.27128084141561715,-3.2447791589431176,-7.231067793140227,32.04278044775848,0.8456192016601562,1.0962860382438464,0.13382873535155682,-1.3335609025173056,1.6012183732204193,-0.5998660835828673,0.8675235542859809,-0.9404627906639291,28.076904164822736,-38.99533360757539,0.7336948189344291,9,0.06982040405273438,-0.7796745300292969,-4.37354850769043,-6.1636962890625,-3.4910812377929688,3,-0.06973122067874793,-2.6363446724181605,79.42591094970703,1.4752390411092287,79.78277587890625,1.5749987707134778,79.55004119873047,-0.06973122067874793
9719,2018-09-28,79.36384582519531,80.6283950805664,79.200927734375,79.61985778808594,1729322.0,-0.0037008839845995567,-3.906666317004091,2.35728837372673,48.57955061359335,56.75070893307553,0.5818013649839173,0.10014874892766557,-2.74818844520928,-6.830532141999711,30.97393701093287,1.4274673461914062,0.9779093701235837,-0.2063625335693331,-1.5882414677970758,1.1755164006584096,-0.8973020006832115,0.48457693354454534,-0.5021833691713624,16.989941328393908,-46.84443299194099,0.6909394671138729,9,0.3646278381347656,-0.4848670959472656,-4.049648284912109,-5.868888854980469,-2.451507568359375,4,-0.07800581751595648,-2.117680237182732,79.65865325927734,-2.6363446724181605,79.42591094970703,1.4752390411092287,79.78277587890625,-0.07800581751595648
9720,2018-10-01,80.13964080810547,80.729248046875,79.8991470336914,80.1008529663086,1641542.0,0.009775168716230187,-2.7544168391994477,-0.15150792704732388,58.38835062448197,56.470534445197295,-0.17873594773891455,-0.5827096870954307,-3.3090250088763753,-7.500960220752319,30.01483659387347,1.3654022216796875,0.8246762226889643,0.4914649963378963,-0.8298811705634535,1.812811163239246,-0.16920808711277857,1.1521380797885712,-1.1431146839156128,61.61590574959273,-2.126692570019216,0.6606730834506713,10,-0.038784027099609375,-1.2606620788574219,-4.825443267822266,-6.644683837890625,-1.714508056640625,0,-0.09651493902883101,-3.906666317004091,79.36384582519531,-2.117680237182732,79.65865325927734,-2.6363446724181605,79.42591094970703,-0.09651493902883101
9721,2018-10-02,80.60511779785156,80.93871307373047,80.11637115478516,80.32583618164062,1579412.0,0.005808323883815136,-1.3555662397832073,7.200236034618411,57.14281891443122,56.619910858861736,-0.65332424442893,-0.9708744651552195,-3.5084362518430083,-7.859399649670792,29.063228426189287,0.8223419189453125,0.6689551553316448,0.8762592315673885,-0.4730143559712303,2.2255328191060073,0.2016224377980791,1.550896025336698,-1.4818198255857595,80.80342443200527,19.57151301847101,0.6746367937693077,10,-0.5042610168457031,-1.3770332336425781,-5.290920257568359,-7.110160827636719,-0.8611297607421875,1,-0.07641962564578342,-2.7544168391994477,80.13964080810547,-3.906666317004091,79.36384582519531,-2.117680237182732,79.65865325927734,-0.07641962564578342
9722,2018-10-03,81.00077819824219,82.048095703125,80.80682373046875,81.0938720703125,2138709.0,0.004908626290738738,-4.1611838974716875,-0.3333333333333333,57.718109288290236,56.239939196251754,-0.9765463016189813,-1.3515080846703427,-3.6512069016337705,-8.145749970534538,27.726354301830806,1.4429779052734375,0.624760008796656,1.2183895111083984,-0.24466444832347634,2.681443470540273,0.48686253139246105,1.9499164908243358,-1.758314688784992,63.21546475733151,5.807228683001853,0.7315269797159399,10,-0.4305686950683594,-1.3033409118652344,-5.686580657958984,-7.505821228027344,-0.6671829223632812,2,-0.08112247848578502,-1.3555662397832073,80.60511779785156,-2.7544168391994477,80.13964080810547,-3.906666317004091,79.36384582519531,-0.08112247848578502
9723,2018-10-04,80.86112976074219,81.69123077392578,80.34134674072266,80.94647216796875,1652498.0,-0.001724038220450419,-1.3999891484224518,0.9167349614817243,55.54066048338814,55.44610646268895,-0.82787906427221,-1.0847863873218415,-3.381128037260609,-7.900705436540122,26.406284754877923,1.349884033203125,0.5412670963306425,0.9627597808837862,-0.45311686987012934,2.3786364316377018,0.25482145550682844,1.670698106260744,-1.3942156757915711,58.310645686846165,2.808977582652979,0.7079383253769547,10,-0.2909202575683594,-1.1636924743652344,-4.982542037963867,-7.276958465576172,-1.062835693359375,3,-0.05545424267098675,-4.1611838974716875,81.00077819824219,-1.3555662397832073,80.60511779785156,-2.7544168391994477,80.13964080810547,-0.05545424267098675
9724,2018-10-05,80.0,81.21024322509766,79.48021697998047,80.76803588867188,1708956.0,-0.010649489603845042,1.0938916847499884,8.999463615233328,50.60830074187685,55.17355634558173,-0.08652113944847883,-0.0534836825915761,-2.4371512248314815,-6.934648555017162,25.941053293116912,1.7300262451171875,0.5155133871960089,-0.008145141601559658,-1.0245752906151324,1.008285007412013,-0.5163602161083531,0.5000699329052338,2.048095703125,20.24172774729111,-33.659291089309676,0.5082150745067868,10,0.620635986328125,-0.3025627136230469,-3.2505836486816406,-6.229637145996094,-1.5283203125,4,-0.047905349731445335,-1.3999891484224518,80.86112976074219,-4.1611838974716875,81.00077819824219,-1.3555662397832073,80.60511779785156,-0.047905349731445335
9725,2018-10-08,80.22498321533203,80.25601196289062,79.22420501708984,79.90690612792969,1458375.0,0.002812290191650302,4.428640240842951,-0.41414352127786386,50.0,55.270841662266584,-0.2298685739055628,-0.23490882289669912,-2.574714800053272,-7.047624029968105,24.58771286315312,1.0318069458007812,0.41305578659896014,0.1815391540527287,-0.8121471143752217,1.175225422480679,-0.3153039801612465,0.6783822882667039,1.771754913330085,35.43969329943561,-15.233059869461364,0.4968431342139762,10,0.39952850341796875,-0.5275459289550781,-2.8859615325927734,-6.454620361328125,-0.729248046875,0,-0.04129193707158052,1.0938916847499884,80.0,-1.3999891484224518,80.86112976074219,-4.1611838974716875,81.00077819824219,-0.04129193707158052
9726,2018-10-09,79.36384582519531,80.32583618164062,79.340576171875,80.21722412109375,1978486.0,-0.010734030168948028,-1.1896671583837768,-2.682929169365091,46.188856058258274,54.182115780967294,0.6320623410460655,0.6774594692052744,-1.6218567262100407,-6.09655848654171,22.99530454521715,0.985260009765625,0.22542381107483322,-0.6900714874267635,-1.6480776842424376,0.2679347093889106,-1.1690745858346077,-0.21106838901891933,2.5219909790039168,4.944979237193118,-42.61844221163796,0.47900309840783806,10,1.2606658935546875,0.3335914611816406,-2.0248241424560547,-5.593482971191406,-0.5197830200195312,1,-0.011827968566418212,4.428640240842951,80.22498321533203,1.0938916847499884,80.0,-1.3999891484224518,80.86112976074219,-0.011827968566418212
9727,2018-10-10,75.84173583984375,79.32505798339844,75.74088287353516,79.32505798339844,3586771.0,-0.04437927558487109,1.0579061953802955,4.081803064709353,27.916043102584666,50.23140998076718,4.014453077503049,4.098709981146243,1.9206747903081833,-2.5033450554183503,21.781807710173677,3.6229629516601562,0.1238675141143517,-4.014741516113276,-6.129993755421268,-1.8994892768052836,-5.072367635767279,-2.9571153964592725,5.937635692871098,1.694908734697227,-40.627960655773414,1.0576261196539984,10,3.052753448486328,3.052753448486328,1.4972858428955078,-2.0713729858398438,4.623741149902344,2,0.051452569670953574,-1.1896671583837768,79.36384582519531,4.428640240842951,80.22498321533203,1.0938916847499884,80.0,0.051452569670953574
9728,2018-10-11,74.42203521728516,76.21411895751953,73.87897491455078,75.80294799804688,2733969.0,-0.018719252754929028,1.1197222847447064,0.3964355646281151,21.276643231782174,47.197753605010384,5.155364236461708,5.344561387578295,3.371981951598343,-1.040885197990292,20.645287325536483,2.33514404296875,-0.0003754338983554817,-5.150113296508792,-8.365393224082013,-1.9348333689355712,-6.757753260295402,-3.5424733327221816,6.995026995878916,7.407453659186366,-28.250062210363403,1.607639963786608,10,3.5415000915527344,3.5415000915527344,3.347555160522461,-0.22110366821289062,6.532196044921875,3,0.07943292656985457,1.0579061953802955,75.84173583984375,-1.1896671583837768,79.36384582519531,4.428640240842951,80.22498321533203,0.07943292656985457
9729,2018-10-12,75.36074829101562,75.9581069946289,74.25911712646484,75.55469512939453,2170934.0,0.012613375473940813,2.395363375084812,0.14044828976955673,30.463128936467882,44.09495119523105,4.010883106502348,4.240785656354149,2.496443016849568,-1.9222752413052575,19.16652609857573,1.6989898681640625,-0.15599795797321292,-3.968576431274414,-7.674790849276775,-0.2623620132720532,-5.8216836402755945,-2.1154692222732336,5.4532669382593895,22.98441543994518,-11.193774103866588,1.8531072090011802,10,2.6027870178222656,2.6027870178222656,2.408842086791992,-1.1598167419433594,4.74786376953125,4,0.05888404609825537,1.1197222847447064,74.42203521728516,1.0579061953802955,75.84173583984375,-1.1896671583837768,79.36384582519531,0.05888404609825537
9730,2018-10-15,75.33747100830078,76.09774780273438,74.91854095458984,75.39177703857422,1808725.0,-0.0003088780730381435,-1.643469188800903,0.2800047205066677,28.856140249013848,40.95198689907356,3.666956254497805,4.113879089976052,2.5756731749207233,-1.8334244393744683,17.9056881845331,1.1792068481445312,-0.40858885935222133,-3.762606430053708,-7.86082611758242,0.3356132574750035,-5.811716273818064,-1.7134965862893523,4.9217409957962985,22.623351633071128,-11.071173058535958,2.0491098437643545,10,2.6260643005371094,2.6260643005371094,2.6066722869873047,-1.1365394592285156,2.3816909790039062,0,0.041602254990134924,2.395363375084812,75.36074829101562,1.1197222847447064,74.42203521728516,1.0579061953802955,75.84173583984375,0.041602254990134924
9731,2018-10-16,76.60977172851562,76.8192367553711,75.64002990722656,75.92707824707031,2205737.0,0.016888020040846108,1.1408526788187712,-12.571227872998033,37.678216985585074,38.72533219877298,1.9761262321597712,2.6950241377709148,1.371011364429819,-3.029733880453051,17.92112143559144,1.4817657470703125,-0.5011370090742844,-2.309545135498041,-6.51632897269009,1.8972387016940075,-4.412937054094073,-0.20615321690200972,3.139021308417753,50.142401051232156,13.687925409931879,2.1033919185960266,10,1.1753311157226562,1.3537635803222656,1.334371566772461,-2.4088401794433594,2.3506622314453125,1,0.037670957305139696,-1.643469188800903,75.33747100830078,2.395363375084812,75.36074829101562,1.1197222847447064,74.42203521728516,0.037670957305139696
9732,2018-10-17,75.65554809570312,76.76493072509766,75.36074829101562,76.4546127319336,1971397.0,-0.01245563863829291,-1.0223498063346428,-1.170458863235064,33.524911312499654,36.279137846452045,2.3382878966063743,3.495463675721453,2.372426140550658,-2.001075585279281,17.98751431815986,1.4041824340820312,-0.7648914203352177,-3.0523647308349666,-7.474542078221987,1.3698126165520534,-5.263453404528477,-0.8412760571414566,3.623659491439639,60.422277923951576,21.9617860247103,2.21108867369351,10,1.8890609741210938,2.3079872131347656,2.288595199584961,-1.4546165466308594,3.4212570190429688,2,0.04214515378884354,1.1408526788187712,76.60977172851562,-1.643469188800903,75.33747100830078,2.395363375084812,75.36074829101562,0.04214515378884354
9733,2018-10-18,74.66252899169922,76.13654327392578,74.32893371582031,75.04267120361328,2831675.0,-0.013125529177949402,-2.451834260905038,0.47573399532152577,31.70291673223845,34.17853962315889,2.6368626404179167,4.2673472897621565,3.4005695758543197,-0.926624939131429,18.155323018637084,1.8076095581054688,-1.1095575890906701,-3.7660976409912053,-8.474920640651959,0.9427253586695485,-6.120509140821582,-1.4116861411608284,4.184659981636187,15.75753963523662,-24.36880676212631,2.354411499830374,10,2.4398765563964844,3.301006317138672,3.281614303588867,-0.33747100830078125,3.685028076171875,3,0.07772236055240023,-1.0223498063346428,75.65554809570312,1.1408526788187712,76.60977172851562,-1.643469188800903,75.33747100830078,0.07772236055240023
9734,2018-10-19,72.79286193847656,74.965087890625,72.42047882080078,74.66252899169922,5048240.0,-0.0250415714344544,1.0564285163776492,4.918335808613977,23.650549641790178,31.250822916691135,3.7735101778671094,5.811759765180511,5.31187059566048,1.0042707743104131,18.281537339514188,2.5446090698242188,-1.5790847314059562,-5.240109252929685,-10.446714360234111,-0.033504145625258275,-7.843411806581898,-2.6368066992774715,5.656869910156075,8.46564242031102,-27.746837760597465,2.603302553652212,10,3.5802955627441406,4.441425323486328,5.213342666625977,1.5942573547363281,5.174552917480469,4,0.11211771465488374,-2.451834260905038,74.66252899169922,-1.0223498063346428,75.65554809570312,1.1408526788187712,76.60977172851562,0.11211771465488374
9735,2018-10-22,72.14895629882812,73.06439208984375,71.17920684814453,72.78510284423828,2788752.0,-0.008845725013431394,2.1558478878635974,0.34024589796009974,20.05497474425451,28.34705832624627,3.5217025805743702,6.190136775058235,5.997288944243678,1.7325434330080896,19.823888760490473,1.8851852416992188,-2.0938544375032535,-5.513960647583005,-11.287727574411747,0.25980627924573696,-8.400844110997383,-2.627077184168627,5.6978502470213215,17.194048021643557,-12.825347148311419,2.8868834634143745,10,3.1031761169433594,4.464694976806641,6.144292831420898,2.8588027954101562,7.711402893066406,0,0.1103225350724586,1.0564285163776492,72.79286193847656,-2.451834260905038,74.66252899169922,-1.0223498063346428,75.65554809570312,0.1103225350724586
9736,2018-10-23,71.30333709716797,71.7222671508789,69.62761688232422,70.3646240234375,4035214.0,-0.011720463400159975,1.3580793527413586,-1.4756239431045441,16.71991391070067,27.10304397159249,3.4684401813390195,6.712056651624678,6.880702728522252,2.649426255318744,21.606001942393274,2.5213394165039062,-2.5870466117336406,-5.93560791015625,-12.271856781496808,0.40064096118430825,-9.10373234582653,-2.767483474485971,5.7433574849568885,23.478303627357292,-2.2452658968962425,3.168124435670282,10,1.9200897216796875,4.534519195556641,6.989912033081055,3.7044219970703125,8.890609741210938,1,0.0899793074396169,2.1558478878635974,72.14895629882812,1.0564285163776492,72.79286193847656,-2.451834260905038,74.66252899169922,0.0899793074396169
9737,2018-10-24,71.81536102294922,73.11869812011719,71.42745971679688,71.90845489501953,5241461.0,0.007180925137956651,-2.8928420904748524,-0.09917180731312836,19.730011391644325,26.93119598935495,2.5984686060097033,5.903300656408135,6.388192373084308,2.2147203828520503,23.04104997644983,1.8153610229492188,-3.140003689053117,-5.043056488037109,-11.730667280838603,1.6445543047643838,-8.386861884437849,-1.69925109163637,4.192662681203544,33.61144386957327,11.513802898886567,3.3438053964007457,10,1.4080657958984375,4.022495269775391,6.477888107299805,3.1923980712890625,8.494956970214844,2,0.0994922650981096,1.3580793527413586,71.30333709716797,2.1558478878635974,72.14895629882812,1.0564285163776492,72.79286193847656,0.0994922650981096
9738,2018-10-25,74.10395812988281,75.09697723388672,72.95578002929688,73.46004486083984,4330267.0,0.03186779366328407,-1.5915535876706572,-6.916816915259793,31.99052552394393,27.10090672129673,0.29056320002608516,3.348923794575711,4.124596271968386,0.01344657682447803,24.05408433098599,3.2816162109375,-3.5984666909007217,-2.476724624633789,-9.135990435091841,4.182541185824263,-5.806357529862808,0.8529082805952299,1.0108086192139467,81.84396272737418,57.053200009316896,3.3296329052290243,10,-0.8805313110351562,1.7338981628417969,4.189291000366211,0.9038009643554688,7.843284606933594,3,0.0671063612573477,-2.8928420904748524,71.81536102294922,1.3580793527413586,71.30333709716797,2.1558478878635974,72.14895629882812,0.0671063612573477
9739,2018-10-26,73.17300415039062,74.65476989746094,72.34290313720703,72.95578002929688,2648637.0,-0.012562810448808914,-2.204299597111043,0.3373499686015237,29.350288885105897,27.155812125306962,0.9817965786031806,3.9972351770817056,5.046739516284148,1.005767020140965,24.91853607249012,2.3118667602539062,-3.607315164419248,-3.0981365203857365,-9.788154239613277,3.5918811988418042,-6.443145379999507,0.24687233922803387,-3.5453872680664062,64.8227039392925,39.669637195174815,3.345008859613774,10,0.05042266845703125,2.6648521423339844,5.370439529418945,1.8347549438476562,6.2994537353515625,4,0.0707166936435375,-1.5915535876706572,74.10395812988281,-2.8928420904748524,71.81536102294922,1.3580793527413586,71.30333709716797,0.0707166936435375
9740,2018-10-29,72.40496826171875,74.59270477294922,71.48176574707031,74.41427612304688,2691819.0,-0.010496164502052596,1.6295197621703887,-9.249929755549312,29.51119645048888,26.248365399185165,1.4417242957211016,4.380698658357829,5.772598515177322,1.8256281704751416,25.859457479863796,3.1109390258789062,-3.4177755557082037,-3.4794387817382812,-10.1219389286955,3.1630613652189368,-6.80068885521689,-0.15818870825967224,-2.6768083190917906,50.78018636312912,22.11789603522604,3.321250073478606,10,0.7913055419921875,3.4328880310058594,6.730022430419922,2.7191619873046875,6.1132659912109375,0,0.0768241009944508,-2.204299597111043,73.17300415039062,-1.5915535876706572,74.10395812988281,-2.8928420904748524,71.81536102294922,0.0768241009944508
9741,2018-10-30,74.44530487060547,74.53839874267578,72.28083801269531,72.52133178710938,2871248.0,0.028179511128457513,1.1397048987103329,-0.9575302622985677,45.49549261320149,27.578429988152035,-1.0481548764183515,1.955481463119412,3.7124242818890707,-0.15160747229761284,26.68125565519062,2.2575607299804688,-3.3813114607515757,-1.1311115264892635,-7.4134523445596585,5.1512292915811315,-4.272281935524461,2.010058882545934,-4.618612728881828,82.24092512854206,48.09507709895962,3.1411704090352006,10,-1.5632247924804688,1.3925514221191406,4.837085723876953,0.6788253784179688,1.567108154296875,1,0.07273869494793606,1.6295197621703887,72.40496826171875,-2.204299597111043,73.17300415039062,-1.5915535876706572,74.10395812988281,0.07273869494793606
9742,2018-10-31,74.42979431152344,75.84949493408203,74.35997009277344,75.46935272216797,2590503.0,-0.00020834838555616741,-1.52631647051973,-0.5403185832285797,50.02752196750947,29.614497236515483,-1.3687402307914311,1.532016877452648,3.6842486697474044,-0.10143166621347177,26.43357619721103,1.4895248413085938,-3.3343000844451467,-0.8180728912353459,-6.570952792984627,4.934807010513936,-3.6945128421099867,2.058367059639295,-4.506540614685051,67.49568112463689,28.729675140577285,2.8764399508746425,10,-1.6912384033203125,1.4080619812011719,4.873931884765625,0.8921623229980469,1.388671875,2,0.07744415499429969,1.1397048987103329,74.44530487060547,1.6295197621703887,72.40496826171875,-2.204299597111043,73.17300415039062,0.07744415499429969
9743,2018-11-01,76.37703704833984,76.76493072509766,74.32118225097656,74.63150024414062,2315302.0,0.026162140508763088,-1.0655705989894853,-1.6791137336063469,53.36414444856944,32.916007770602064,-3.4053085390920614,-0.8099119840188251,1.7460585014767673,-1.9949017657514077,26.50671738060788,2.4437484741210938,-3.449174244979133,1.3533744812011719,-3.7962843251032865,6.50303328750563,-1.2214549219510502,3.928203884353394,-6.216733702011709,92.65792988916567,49.75190270363862,2.5748294031522274,11,-3.1807632446289062,-0.5391807556152344,2.9266891479492188,-1.0550804138183594,-0.9619903564453125,3,0.05149821329589943,-1.52631647051973,74.42979431152344,1.1397048987103329,74.44530487060547,1.6295197621703887,72.40496826171875,0.05149821329589943
9744,2018-11-02,76.16757202148438,77.27696228027344,75.6633071899414,76.80372619628906,1927957.0,-0.0027425131289512406,1.03921171627185,-0.36444615391339696,52.714362623858094,36.54482864611358,-2.98019865285049,-0.9510447344873114,1.9645797269731418,-1.7164805363781426,27.366863757953542,1.6136550903320312,-3.4376439032462827,1.3355308532714787,-3.2933351448327954,5.964396851375753,-0.9789021457806513,3.6499638523236086,-5.610991032430064,80.85672759443277,33.923357274015615,2.314432999052136,11,-2.715282440185547,-0.3297157287597656,3.1361541748046875,-0.8456153869628906,-0.06982421875,4,0.07588098927062781,-1.0655705989894853,76.37703704833984,-1.52631647051973,74.42979431152344,1.1397048987103329,74.44530487060547,0.07588098927062781
9745,2018-11-05,76.91233825683594,77.4166030883789,76.41582489013672,76.79596710205078,1687301.0,0.009777996273026668,-1.283173056002785,-0.1829291693650908,51.02472062939521,40.35647383707964,-3.3282196505997064,-2.0624538098568195,1.2337089570106485,-2.396674079368111,28.491086621019313,1.2490310668945312,-3.2921802913833034,2.245929336547846,-1.7664340110441685,6.25829268413986,0.23974766275183867,4.252111010343853,-5.8181267644840915,90.18131039656542,41.85056491845545,2.0061816737960076,11,-2.490306854248047,-1.0744819641113281,2.391387939453125,-1.532196044921875,-1.4429855346679688,0,0.0332862020181619,1.03921171627185,76.16757202148438,-1.0655705989894853,76.37703704833984,-1.52631647051973,74.42979431152344,0.0332862020181619
9746,2018-11-06,78.42513275146484,78.50271606445312,76.7571792602539,76.93560791015625,1650049.0,0.01966907428528808,1.1226313128267456,12.79977709303088,59.037971355545075,44.72402494417972,-4.162254116434241,-3.846386399165951,-0.2808382216110772,-3.8382924975124695,29.402646531578064,1.7455368041992188,-2.7854888856392677,3.805659484863284,0.008470344155824705,7.6028486255707435,1.9070649145095615,5.704254055217007,-6.698682099510293,98.14462069544338,49.22243098477061,1.8985945703537261,11,-3.432891845703125,-2.5872764587402344,1.0647850036621094,-3.0449905395507812,-3.9720687866210938,1,0.001187138589358705,-1.283173056002785,76.91233825683594,1.03921171627185,76.16757202148438,-1.0655705989894853,76.37703704833984,0.001187138589358705
9747,2018-11-07,79.74398803710938,79.93017578125,78.62684631347656,79.17765808105469,1669255.0,0.016816742788617,1.776865683772493,0.38020846671959435,66.23700319602533,48.52918912996654,-4.73622351883165,-5.120432430963206,-1.5894084041196095,-5.076093590238941,29.24192945071484,1.5050430297851562,-2.0846284297783626,4.929402160644528,0.5166476149260291,9.342156706363028,2.723024887785286,7.135779433503771,-7.204385535654993,96.68054985024116,41.76370182498716,2.206377272859246,11,-4.038017272949219,-3.9061317443847656,-0.07951736450195312,-4.3638458251953125,-7.051979064941406,2,-0.046794436847960474,1.1226313128267456,78.42513275146484,-1.283173056002785,76.91233825683594,1.03921171627185,76.16757202148438,-0.046794436847960474
9748,2018-11-08,80.3335952758789,80.799072265625,79.74398803710938,79.81381225585938,1810529.0,0.0073937515953572674,-2.1999814885518263,0.9178095109793883,76.24193860997607,53.739372432729894,-4.860343691071023,-5.527869352519943,-2.178924193702528,-5.568007986715003,28.34072286688949,1.055084228515625,-1.1658514850501405,5.223431396484372,0.17520180899353477,10.27166098397521,2.6993166027389606,7.747546190229784,-6.759312515253143,90.93655993047663,28.89873145099142,2.524114793745418,11,-4.19317626953125,-4.674171447753906,-0.19977188110351562,-4.484100341796875,-6.958885192871094,3,-0.05620474315695401,1.776865683772493,79.74398803710938,1.1226313128267456,78.42513275146484,-1.283173056002785,76.91233825683594,-0.05620474315695401
9749,2018-11-09,79.79829406738281,80.31031799316406,78.7820053100586,79.7362289428711,1806405.0,-0.006663478793122346,1.8142793922407434,0.11940583305200429,76.8226349272594,58.99619893014884,-3.6726290719937538,-4.893990019296368,-1.6342436127426367,-4.935648445608194,27.20238949897857,1.5515899658203125,-0.266882020175899,4.466252899169916,-1.0010303833618792,9.933536181701712,1.7326112579040114,7.199894540435821,-5.068044985957172,77.16811047812003,9.067151527101558,2.733641641265901,11,-3.2583389282226562,-4.379364013671875,0.3355293273925781,-3.9487991333007812,-7.967414855957031,4,-0.0549290862256655,-2.1999814885518263,80.3335952758789,1.776865683772493,79.74398803710938,1.1226313128267456,78.42513275146484,-0.0549290862256655
9750,2018-11-12,78.4716796875,79.83708190917969,78.36307525634766,79.83708190917969,1413775.0,-0.016624595743395254,1.1590804957366203,-21.999508297480023,74.3157791217977,62.19845298665953,-1.5588854677713186,-3.499974825379212,-0.3174733082717296,-3.50594566994846,26.049638144862296,1.4740066528320312,0.2891898836125364,2.9829280853271456,-2.6618044043631386,8.62766057501743,0.1605618404820035,5.805294330172288,-2.7704188966024645,42.41825364916314,-30.033077971800786,2.8223662448451443,11,-0.9115524291992188,-3.2583351135253906,1.687356948852539,-1.5477104187011719,-7.8355255126953125,0,-0.03025208450003114,1.8142793922407434,79.79829406738281,-2.1999814885518263,80.3335952758789,1.776865683772493,79.74398803710938,-0.03025208450003114
9751,2018-11-13,79.49573516845703,80.90767669677734,78.63459777832031,78.86734008789062,1969463.0,0.013050000777798498,-3.1559943366090795,-0.46022708223908454,75.17802762004234,64.99295361471874,-2.00169795647183,-4.528936369285901,-1.3529315109408344,-4.430936029491278,25.655730712944614,2.4359970092773438,1.0612516905897422,3.862685394287112,-2.044171729050774,9.769542517624998,0.9092568326181691,6.816113955956055,-2.978824541603103,44.512271906837846,-31.49496023841214,2.9534285616689413,11,-1.8813056945800781,-4.22808837890625,0.6652393341064453,-1.4352264404296875,-10.480995178222642,1,-0.05064903718113778,1.1590804957366203,78.4716796875,1.8142793922407434,79.79829406738281,-2.1999814885518263,80.3335952758789,-0.05064903718113778
9752,2018-11-14,78.84406280517578,80.24825286865234,78.30876922607422,79.86811828613281,2133295.0,-0.008197576409606278,1.1739134152859434,-1.6296363746737086,67.40738540816207,66.55331372134015,-0.7353410912140106,-3.8221017311186074,-0.7507316165949192,-3.6709666970831734,25.032236223083835,1.939483642578125,1.9346942467044244,3.0515872955322294,-3.027433268184751,9.13060785924921,0.01207701367373204,6.091097577390727,-1.5368142857356446,20.59686945902467,-52.41360930371988,3.039510281858491,11,-0.5585708618164062,-3.576416015625,1.3169116973876953,-0.7835540771484375,-11.885177612304673,2,-0.05569219398526204,-3.1559943366090795,79.49573516845703,1.1590804957366203,78.4716796875,1.8142793922407434,79.79829406738281,-0.05569219398526204
9753,2018-11-15,80.4654769897461,80.96974182128906,77.69588470458984,77.90534973144531,1909267.0,0.020564822852632947,-1.1979148259409789,-2.4999888247345874,75.48804766534423,69.08372317039415,-1.917462801244767,-5.255958750121394,-2.359029416414316,-5.16463711008042,23.995529594760963,3.2738571166992188,2.4091654110378755,4.38285408020019,-2.0146830403711533,10.780391200771533,1.1840855199145182,7.581622640485861,0.44219970703125,84.59722542652133,10.115195296555328,3.198768560285669,11,-1.7726936340332031,-5.166797637939453,-1.5709877014160156,-2.40496826171875,-10.94647216796875,3,-0.0966062503869668,1.1739134152859434,78.84406280517578,-3.1559943366090795,79.49573516845703,1.1590804957366203,78.4716796875,-0.0966062503869668
9754,2018-11-16,80.95423126220703,81.59813690185547,80.31807708740234,80.41117095947266,1961471.0,0.006074086561659531,-2.5106293940408437,0.21212238609373557,80.4756354071082,72.35604703458448,-1.850415860406244,-5.377648657192992,-2.8049579272717153,-5.519278983167396,22.233964441593585,1.280059814453125,2.85844089987431,4.4635398864746065,-2.089722522853677,11.01680229580289,1.1869086818104648,7.740171091138748,-3.2583465576171875,83.49912801382665,5.770336442360005,3.276631204664145,11,-1.7765731811523438,-5.3413543701171875,-2.9906959533691406,-2.9906959533691406,-10.178436279296875,4,-0.09362723925633365,-1.1979148259409789,80.4654769897461,1.1739134152859434,78.84406280517578,-3.1559943366090795,79.49573516845703,-0.09362723925633365
9755,2018-11-19,80.10861206054688,81.38091278076172,79.75174713134766,80.66718292236328,1434786.0,-0.010445645502101475,-1.5609757560130244,-1.0285613936499016,72.06768882073736,73.80379341960585,-0.5629223686203204,-4.116175407765525,-1.9807283340338984,-4.544217974656817,19.84032046916754,1.6291656494140625,3.118889842339968,3.21993789672851,-3.188293809239582,9.628169602696602,0.015822043744464054,6.424053749712556,-2.4127273559570312,61.82909853052734,-14.695715854901586,3.2041158529840423,11,-0.46160125732421875,-4.495735168457031,-2.1450767517089844,-2.1450767517089844,-9.464698791503906,0,-0.10333137269766579,-2.5106293940408437,80.95423126220703,-1.1979148259409789,80.4654769897461,1.1739134152859434,78.84406280517578,-0.10333137269766579
9756,2018-11-20,77.71916198730469,79.75174713134766,77.53297424316406,79.74398803710938,2744281.0,-0.02982763041052583,1.1749005354632205,3.625011951429391,60.81629478733386,73.2014924853068,1.9175001126976383,-1.287430233246738,0.37088022527905196,-2.0471968454220075,16.646763303040277,2.5756378173828125,3.3771832738682974,0.5096965789794865,-5.339214952927307,6.35860811088628,-2.4147591869739102,3.4341523449328832,3.8789749145507812,4.580081039132629,-70.06771526678995,2.9244557659533976,11,1.8463935852050781,-2.1062850952148438,0.24437332153320312,0.24437332153320312,-6.943367004394531,1,-0.09113592621671607,-1.5609757560130244,80.10861206054688,-2.5106293940408437,80.95423126220703,-1.1979148259409789,80.4654769897461,-0.09113592621671607
9757,2018-11-21,78.96043395996094,79.7362289428711,77.93638610839844,77.97517395019531,1345716.0,0.01597124751369572,-2.38686938295001,-0.48658995169518987,58.90848551720945,71.27555325277717,0.6184265490043543,-2.0722084295991863,-0.9150980706717462,-3.1688716342613645,14.398703779946667,2.0170669555664062,3.669356813345587,1.3937149047851562,-3.915925075042324,6.7033548846126365,-1.2611050851285768,4.048534894698889,2.5563996887207026,35.11445510661019,-35.71620735248775,2.654819989913737,11,0.6051216125488281,-3.3475570678710938,-1.0861148834228516,-0.9968986511230469,-7.9751739501953125,2,-0.12595794464313337,1.1749005354632205,77.71916198730469,-1.5609757560130244,80.10861206054688,-2.5106293940408437,80.95423126220703,-0.12595794464313337
9758,2018-11-23,79.0768051147461,79.6353759765625,77.97517395019531,78.12257385253906,549372.0,0.001473790719592083,-1.6583838791055079,0.9685070466160756,60.09691282347302,69.41713968568979,0.340878680821632,-1.8940324221534297,-1.0859991973530612,-3.170072185047232,13.372464730806039,1.6602020263671875,3.7162639110997446,1.2614437103271428,-3.8265504290871917,6.349437849741477,-1.2825533593800174,3.805440780034303,2.360351345825194,37.977099594804336,-30.280575526460503,2.5439970697071668,11,0.4887504577636719,-3.46392822265625,-1.322732925415039,-1.1132698059082031,-9.231964111328125,4,-0.1532424065981297,-2.38686938295001,78.96043395996094,1.1749005354632205,77.71916198730469,-1.5609757560130244,80.10861206054688,-0.1532424065981297
9759,2018-11-26,78.3475570678711,79.77501678466797,78.0062026977539,79.5655517578125,2187691.0,-0.009222022131733953,1.1611428305096596,-1.2764145738888488,54.98650504887711,67.2694425664764,0.941731569512541,-0.7981654366857924,-0.42438076532484104,-2.3351663003392673,12.028488087732539,1.7688140869140625,3.5015200687321197,0.273468017578125,-4.323085661183953,4.870021696340203,-2.024808821802921,2.571744856959171,3.0115157483520534,21.169330454420184,-42.484539022328676,2.298276839381041,11,1.2179985046386719,-2.73468017578125,-0.8145866394042969,-0.3840217590332031,-6.121025085449219,0,-0.11268446109233166,-1.6583838791055079,79.0768051147461,-2.38686938295001,78.96043395996094,1.1749005354632205,77.71916198730469,-0.11268446109233166
9760,2018-11-27,77.96741485595703,78.65011596679688,77.30023193359375,77.95965576171875,2361190.0,-0.00485199827717353,-1.0350929658789632,-0.006370384290143757,48.27385398336519,64.28008994017894,1.3888767094980068,0.02115259463187158,-0.10817585132747354,-1.8431955282416652,10.43166449505156,1.349884033203125,3.0611155850529173,-0.38479652404785725,-4.131650936425331,3.362057888329616,-2.258223730236594,1.4886306821408795,3.31513598880494,26.959229287090558,-30.99619914286196,1.8734272061887391,11,1.4817695617675781,-2.3545379638671875,-1.1636924743652344,-0.7331275939941406,-6.493400573730469,1,-0.09223878829807586,1.1611428305096596,78.3475570678711,-1.6583838791055079,79.0768051147461,-2.38686938295001,78.96043395996094,-0.09223878829807586
9761,2018-11-28,79.86035919189453,80.51978302001953,78.0062026977539,78.09154510498047,2406563.0,0.02427865973797738,-1.591989426231443,227.96656833824974,50.42064500187253,62.3926743394801,-0.49942649076419343,-1.523415143477564,-2.0541336710579543,-3.6349612028109703,8.70270078178069,2.5523681640625,2.6771089055267794,1.2373950958251925,-2.0785730052552083,4.553363196905593,-0.4205889547150008,2.8953791463653857,1.2628988964207082,79.5181436658902,25.36809849352494,1.6579840505401984,11,-0.4111747741699219,-4.2474822998046875,-3.9274673461914062,-3.2467079162597656,-8.060516357421875,2,-0.11540701815159116,-1.0350929658789632,77.96741485595703,1.1611428305096596,78.3475570678711,-1.6583838791055079,79.0768051147461,-0.11540701815159116
9762,2018-11-29,80.1939468383789,80.62063598632812,78.89060974121094,79.61209869384766,1719784.0,0.004177136815560756,1.410805983478455,0.32894816297305923,49.48569591771135,59.50352414529867,-0.6944222177912991,-1.478846603223289,-2.4269469516815434,-3.861182537658678,7.7548933352816904,1.7300262451171875,2.4203110407913755,1.2827751159667997,-1.4492321407866768,4.014782372720276,-0.08322851240993145,2.648778744343531,0.7763902037474679,87.14948117239413,36.097289229581214,1.3660036283767363,11,-0.7447624206542969,-3.6811485290527344,-5.663305282592773,-4.356090545654297,-6.9588775634765625,3,-0.11744217895210829,-1.591989426231443,79.86035919189453,-1.0350929658789632,77.96741485595703,1.1611428305096596,78.3475570678711,-0.11744217895210829
9763,2018-11-30,80.31031799316406,81.88518524169922,79.7362289428711,80.25601196289062,3807190.0,0.0014511214296470953,-2.929081575716996,0.09333368299590895,51.945746853440426,56.33353652822448,-0.9332594490839057,-1.3549041246562865,-2.593754965721061,-3.841540319718689,7.522961677787538,2.148956298828125,2.0501008079210408,1.2024822235107422,-1.3196550962245226,3.724619543246007,-0.058586436356890204,2.4635508833783746,-3.0100860595703125,65.65140051151576,17.163154692921438,1.261068659867636,11,-0.7176094055175781,-3.626842498779297,-5.77967643737793,-4.472461700439453,-6.400306701660156,4,-0.11611282605296347,1.410805983478455,80.1939468383789,-1.591989426231443,79.86035919189453,-1.0350929658789632,77.96741485595703,-0.11611282605296347
9764,2018-12-03,81.9472427368164,83.07215118408203,81.15593719482422,81.9472427368164,2295580.0,0.02038249610456866,-1.4215854528625698,0.0,62.90320661887375,55.31526072801741,-2.698263590550809,-2.6737118510834534,-4.277891132268792,-5.338984558816179,7.7581725073217385,2.7618331909179688,1.9465441385243878,2.5504234313964815,0.12414447530798611,4.976702387484977,1.337283953352241,3.763562909440722,-4.555311737060549,80.51066900891827,29.963514304550202,1.2131394780442466,12,-1.7610511779785156,-4.670284271240234,-7.416601181030273,-6.109386444091797,-8.277732849121094,0,-0.14768528298464878,-2.929081575716996,80.31031799316406,1.410805983478455,80.1939468383789,-1.591989426231443,79.86035919189453,-0.14768528298464878
9765,2018-12-04,79.47245788574219,82.82389068603516,79.3017807006836,82.00154876708984,2725204.0,-0.03019973300410228,-1.454051324305288,-100.0,49.92198547104053,54.10478191509593,-0.36118997092575,0.002850981216838022,-1.8427835514202968,-2.7521870533642954,7.709769839279082,3.5221099853515625,1.4948661044027176,-0.05236740112304972,-2.178287880843172,2.0735530785970724,-1.1153276409831108,1.0105928387370113,-1.8533180786132846,28.943349738856995,-21.44321204058538,1.0629602398600642,12,0.7137336730957031,-2.1954994201660156,-4.941816329956055,-3.634601593017578,-5.725364685058594,1,-0.09117530898236226,-1.4215854528625698,81.9472427368164,-2.929081575716996,80.31031799316406,1.410805983478455,80.1939468383789,-0.09117530898236226
9766,2018-12-06,78.51823425292969,78.68114471435547,75.94258880615234,77.99069213867188,2865834.0,-0.012006972707254038,5.4182669956728535,-0.20858962331029615,48.92968184932691,52.996025951997865,0.802716358297431,1.016524933386549,-0.9476462924334044,-1.6768602279020826,8.392771617982124,3.5298690795898438,0.8746905053704239,-1.0112461090087947,-3.1274131207070326,1.104920902689443,-2.0693296148579066,0.04683739684031707,4.553916931152344,36.12627690516498,-17.283742668175172,1.0580835058491183,12,0.9891357421875,-0.8417396545410156,-4.001169204711914,-2.680377960205078,-5.407295227050781,3,-0.08971444706731024,-1.454051324305288,79.47245788574219,-1.4215854528625698,81.9472427368164,-2.929081575716996,80.31031799316406,-0.08971444706731024
9767,2018-12-07,76.01241302490234,79.1698989868164,75.76416015625,78.69666290283203,1607770.0,-0.031913876462827395,-1.1414652633194853,-5.088219130535389,36.17534398682698,50.338073859037195,3.1808883483832773,3.4029215527178565,1.4802570505664931,0.9252023067004842,8.426608024563611,3.4057388305664062,0.40059981150814394,-3.330488586425787,-5.962229651460504,-0.6987475213910699,-4.646359118943153,-2.0146180539084213,6.917146911621089,3.3970056573261798,-44.16501882213326,1.3158705325173605,12,3.405742645263672,2.684253692626953,-1.652444839477539,-0.17455673217773438,-3.2583389282226562,4,-0.05541950350990188,5.4182669956728535,78.51823425292969,-1.454051324305288,79.47245788574219,-1.4215854528625698,81.9472427368164,-0.05541950350990188
9768,2018-12-10,75.81846618652344,76.44686126708984,74.39099884033203,76.21411895751953,1676602.0,-0.002551515346781108,3.7747605673733733,0.14739789102691642,33.758585097722815,47.97941608668672,3.2006123922435137,3.4164243413600275,1.584922698500634,1.210656377470798,8.247991657147463,2.0558624267578125,0.2284551467251248,-3.2986789703369084,-6.3186002485219035,-0.27875769215191326,-4.808639609429406,-1.7887183312444108,6.824477758789058,16.44329335170707,-25.47522892643486,1.5099606390924982,12,2.9131088256835938,2.8782005310058594,-1.5302600860595703,0.019390106201171875,-3.1497344970703125,0,-0.034073452571113716,-1.1414652633194853,76.01241302490234,5.4182669956728535,78.51823425292969,-1.454051324305288,79.47245788574219,-0.034073452571113716
9769,2018-12-11,75.41504669189453,77.6881332397461,75.16679382324219,77.37005615234375,1816846.0,-0.005320860667854199,-1.0569641328872637,4.941225245376887,34.72992447804066,46.47453503053955,3.5138261677732174,3.6623978123307523,1.902036426970298,1.6974772426546139,8.39088840203485,2.5213394165039062,-0.014587069026759991,-3.482936096191409,-6.904249104497623,-0.061623087885195105,-5.193592600344516,-1.772279592038302,6.732780547119134,12.14349561573342,-26.130535902582693,1.7106565041531046,12,3.3165283203125,3.3165283203125,-0.8979816436767578,0.4228096008300781,-0.8533706665039062,1,-0.019956699178870663,3.7747605673733733,75.81846618652344,-1.1414652633194853,76.01241302490234,5.4182669956728535,78.51823425292969,-0.019956699178870663
9770,2018-12-12,76.09774780273438,77.43987274169922,76.08223724365234,76.3925552368164,1858609.0,0.009052584872472291,-7.333434799915705,0.1507959117570157,44.06586570196473,45.7684484416609,2.83628818386282,2.9436513395106942,1.1141731411414924,1.102994083210433,8.76871792451404,2.0248260498046875,-0.28887477651574045,-2.6815383911132784,-6.322775076311785,0.9596982940852286,-4.502156733712525,-0.860920048514032,5.5846697323583925,35.71426290750024,-6.540024115321032,1.8206183425992502,12,2.6338272094726562,2.6338272094726562,-1.4526748657226562,-0.2598915100097656,-3.94879150390625,2,-0.03190945836312664,-1.0569641328872637,75.41504669189453,3.7747605673733733,75.81846618652344,-1.1414652633194853,76.01241302490234,-0.03190945836312664
9771,2018-12-13,75.46935272216797,76.6873550415039,75.02715301513672,76.43134307861328,1752009.0,-0.00825773559285059,1.2526267844018177,3.2631143086359047,36.62306332706363,44.339267042700044,3.1025866501205144,3.430834246052214,1.6129298142729738,1.8372875399318218,8.797798022707633,1.6602020263671875,-0.4481124062955786,-3.10861434936524,-7.018390073510702,0.8011613747802215,-5.063502211437964,-1.1537264872925164,5.775579691239159,22.564896708068584,-19.741874818552905,1.9548878620727286,12,3.2622222900390625,3.2622222900390625,-0.33940887451171875,0.3685035705566406,-2.963531494140625,3,-0.022820647843962316,-7.333434799915705,76.09774780273438,-1.0569641328872637,75.41504669189453,3.7747605673733733,75.81846618652344,-0.022820647843962316
9772,2018-12-14,74.45306396484375,75.95034790039062,74.12722778320312,74.95732879638672,2184082.0,-0.01346624451736822,-2.154358429420966,0.524189071298279,33.426024327557286,42.28152009537969,3.59717321604397,4.322932437786761,2.4723426681105423,2.943119983688007,9.134269313181068,1.8231201171875,-0.49599827700789945,-3.905353164672846,-8.223981593910196,0.41327526456450414,-6.064667379291521,-1.7460389500541709,6.380632434178878,9.150374409461472,-32.3117910706584,2.1593142146186737,12,4.146625518798828,4.146625518798828,0.9619846343994141,1.3847923278808594,-1.60589599609375,4,-0.018026456770114718,1.2526267844018177,75.46935272216797,-7.333434799915705,76.09774780273438,-1.0569641328872637,75.41504669189453,-0.018026456770114718
9773,2018-12-17,72.69200897216797,74.42979431152344,72.07137298583984,74.42979431152344,2572973.0,-0.023653223909056886,1.7142838327296674,3.446175958847114,31.12376740353382,38.75047129367526,4.653266230903583,5.767459489326825,4.05732567843836,4.721955547317293,9.389452994856416,2.3816909790039062,-0.7854743326344646,-5.277734756469727,-10.160297922238811,-0.3951715907006417,-7.719016339354269,-2.836453173585184,7.605169937589096,11.049714751426244,-31.61701462681952,2.4412815828845438,12,4.755622863769531,4.879753112792969,3.079904556274414,3.1458473205566406,0.5973663330078125,0,0.000853809454289367,-2.154358429420966,74.45306396484375,1.2526267844018177,75.46935272216797,-7.333434799915705,76.09774780273438,0.000853809454289367
9774,2018-12-18,73.37471008300781,74.36772918701172,72.79286193847656,73.55313873291016,2218627.0,0.009391694087051983,-1.3468265923883693,0.10267588629129623,34.97462803171932,37.089653800417345,2.9353552777859306,4.730331347907821,3.2306164422318204,4.041241928149617,9.366761228170743,1.67572021484375,-1.105781589705984,-4.216057586669919,-9.29588292293036,0.8637677495905223,-6.755970254800133,-1.6761449185397055,6.099888234357536,24.27749197055396,-19.534413596222088,2.53991266813022,12,2.2459259033203125,4.197052001953125,2.5252113342285156,2.463146209716797,-0.108612060546875,1,-0.009621549342491709,1.7142838327296674,72.69200897216797,-2.154358429420966,74.45306396484375,1.2526267844018177,75.46935272216797,-0.009621549342491709
9775,2018-12-19,71.83087921142578,74.45306396484375,71.27230072021484,73.48332214355469,2612416.0,-0.02104036758490102,-1.2969117148783667,9.261085218283663,23.11687329751777,34.22156396132745,3.666843343317751,5.926050032507504,4.6022776121071445,5.578227058219682,9.859078093594075,3.1807632446289062,-1.5588550319392311,-5.346001815795901,-10.88975510436822,0.19775147277641736,-8.117878460082068,-2.574125171509735,6.903396572787017,10.315288786945482,-27.78288315725873,2.77187664428616,12,3.3902206420898438,5.341346740722656,4.148563385009766,4.006977081298828,3.2273025512695312,2,0.038017031727080264,-1.3468265923883693,73.37471008300781,1.7142838327296674,72.69200897216797,-2.154358429420966,74.45306396484375,0.038017031727080264
9776,2018-12-20,70.63615417480469,72.12567901611328,69.93017578125,71.21024322509766,2384779.0,-0.016632471295590867,-1.2109290667076427,0.3474183822816487,19.744607925298027,32.39592662115756,4.052029197388691,6.917594950615637,5.635161650669417,6.765283264049515,11.149383550171546,2.1955032348632812,-2.4166926925190637,-6.1865764617919865,-12.443552217341832,0.07039929375785903,-9.315064339566902,-3.058088584017071,7.20268460172835,11.726880553964383,-19.33356795219194,3.1284878777749205,12,3.1730003356933594,5.865009307861328,5.750581741333008,5.201702117919922,7.370048522949219,3,0.021416824594947093,-1.2969117148783667,71.83087921142578,-1.3468265923883693,73.37471008300781,1.7142838327296674,72.69200897216797,0.021416824594947093
9777,2018-12-21,69.01473999023439,72.11016082763672,68.82079315185547,70.20946502685547,3944469.0,-0.022954451633334316,-3.1568669041684947,2.0810796443711794,17.35425846807341,30.573223662307626,5.1142547754360095,8.174826354389978,7.1861025557159195,8.353542743630257,12.612236425964312,3.28936767578125,-2.98862294353475,-7.3107059478759595,-14.380439697560647,-0.24097219819127247,-10.84557282271831,-3.775839073033609,7.716885966959026,3.4434927726072746,-22.281353322027105,3.534866874842346,12,4.239723205566392,6.931732177734361,7.426298141479478,6.82311630249022,8.595809936523423,4,0.05058457422699769,-1.2109290667076427,70.63615417480469,-1.2969117148783667,71.83087921142578,-1.3468265923883693,73.37471008300781,0.05058457422699769
9778,2018-12-24,66.95888519287111,68.96819305419922,66.91233825683594,68.76648712158203,927693.0,-0.029788633524580166,-1.1632654699592178,1.512985727513656,7.705794566684162,27.57054256104579,6.460619050198872,9.777591165617025,9.191910051486445,10.377453675092553,14.313988554456175,2.1024017333984517,-3.588223057864937,-8.76066474914549,-16.84223151162611,-0.6790979866648712,-12.801448130385808,-4.719881367905174,8.507007515468231,0.6172739579393575,-17.42663881581144,4.040783381240311,12,5.21722030639647,8.033359527587876,9.81768417358397,8.878971099853501,11.458496093749986,0,0.08793878152119827,-3.1568669041684947,69.01473999023439,-1.2109290667076427,70.63615417480469,-1.2969117148783667,71.83087921142578,0.08793878152119827
9779,2018-12-26,69.51900482177734,69.54228210449219,66.0589599609375,67.19937896728516,1491889.0,0.03823420329552918,1.9442574321274264,-1.2832614402809417,22.047923636193744,25.1241045537379,3.3259514929434886,6.8746107039661695,6.580197909802365,7.809862637694579,16.254746859673464,3.4833221435546875,-3.733966881648797,-5.759117507934576,-14.193057062459218,2.674822046590066,-9.976087285196897,-1.542147730672255,4.407248085291386,41.21994270299355,23.54040461152336,4.216969777262319,12,1.8541526794433594,5.046550750732422,7.476726531982422,6.318851470947266,8.588058471679688,2,0.054235104387129196,-1.1632654699592178,66.95888519287111,-3.1568669041684947,69.01473999023439,-1.2109290667076427,70.63615417480469,0.054235104387129196
9780,2018-12-27,70.77579498291016,70.77579498291016,67.63382720947266,68.62684631347656,1926797.0,0.018078368129043065,1.9241906222596186,0.9264203816628185,28.6203893349805,24.234918554617558,1.3799712496486194,5.324402467666374,5.286105932722151,6.548745609244747,17.659676281441577,3.1419677734375,-3.8222678132589607,-4.14274635314942,-12.70615117735899,4.42065847106015,-8.424448765254212,0.13895605895537244,1.5769993349323244,77.749356432593,59.82539463919899,4.281702412104787,12,0.22885894775390625,3.7897605895996094,6.619472503662109,5.062061309814453,7.804496765136719,3,0.035185801023529306,1.9442574321274264,69.51900482177734,-1.1632654699592178,66.95888519287111,-3.1568669041684947,69.01473999023439,0.035185801023529306
9781,2018-12-28,70.64391326904297,71.71450805664062,70.24825286865234,70.96198272705078,1571678.0,-0.0018633731192850833,-1.6433532769410633,-0.14801165915779982,32.9388625197122,24.180789464856993,0.8441529850131815,4.986045615359913,5.3373679407328325,6.673383746092185,19.09097781516193,1.4662551879882812,-3.9386948523311816,-3.8138057708740263,-12.248449531351795,4.620837989603743,-8.03112765111291,0.40351610936485827,-4.584953308105469,75.76931272166557,53.694164699651516,4.217321880238887,12,-0.38790130615234375,3.921642303466797,6.986030578613281,5.193943023681641,7.59503173828125,4,0.06248618301821529,1.9241906222596186,70.77579498291016,1.9442574321274264,69.51900482177734,-1.1632654699592178,66.95888519287111,0.06248618301821529
9782,2018-12-31,70.77579498291016,71.15593719482422,69.95345306396484,70.85337829589844,1511610.0,0.0018668517606736934,2.5227249868690143,0.24391940513312546,33.9108789179552,24.49046852201493,0.1517538462040875,4.334641396093815,5.155498980541424,6.529625359149719,20.576129855177317,1.202484130859375,-4.330316240411122,-3.2110164642333956,-11.3434395403998,4.921406611933008,-7.277228002316605,0.8551950738498135,-4.603724060058596,83.401908040643,58.1104512507116,4.066211538083206,12,-0.5197830200195312,3.7897605895996094,6.813421249389648,5.062061309814453,7.750190734863281,0,0.10215932885797518,-1.6433532769410633,70.64391326904297,1.9241906222596186,70.77579498291016,1.9442574321274264,69.51900482177734,0.10215932885797518
9783,2019-01-02,70.98526000976562,71.07059478759766,69.11559295654297,69.71295928955078,2562532.0,0.0029595573869010128,1.7096910639602818,-16.399154292457467,35.68922639337673,24.569868339976864,-0.3634996834797306,3.5739866563705647,4.929462952065961,6.308637770130872,21.592889380165406,1.9550018310546875,-4.596662487924377,-2.5352985382080107,-10.196852453018536,5.126255376602515,-6.3660754956132735,1.2954784191972522,-4.70234034423828,87.10561674068238,57.66625423210346,3.8307769574052606,1,-0.729248046875,3.5802955627441406,6.60395622253418,4.852596282958984,8.083786010742188,2,0.09333331900285669,2.5227249868690143,70.77579498291016,-1.6433532769410633,70.64391326904297,1.9241906222596186,70.77579498291016,0.09333331900285669
9784,2019-01-03,69.84484100341797,70.94647216796875,69.44142913818361,70.56632995605469,3077230.0,-0.016065574827658136,1.0314078437227885,-0.5670742310944275,30.379740774841025,25.376853615234996,0.24982235096982208,3.9644975365618222,6.099991709089579,7.4444117722677845,22.134872808627897,1.543830871582017,-4.7805581882736305,-3.0705974578857393,-9.78273377971496,3.641538863943481,-6.426665618800357,0.2854707030288779,-3.453289570068364,54.18247289492824,24.48194243953214,3.356068160914613,1,-0.7525215148925781,4.720714569091797,7.744375228881836,5.993015289306641,9.681922912597656,3,0.1227369145672994,1.7096910639602818,70.98526000976562,2.5227249868690143,70.77579498291016,-1.6433532769410633,70.64391326904297,0.1227369145672994
9785,2019-01-04,72.22653198242188,72.2885971069336,70.41117095947266,70.86888885498047,2464697.0,0.03409974086543288,1.5340260221708484,-1.8817240686497403,40.83333584941792,27.72004560680388,-2.313089205918459,1.0668230995043047,3.797464915063273,5.075098717531432,23.51389947858344,2.443756103515625,-4.732256362736678,-0.32661018371581463,-6.288870313420318,5.635649945988689,-3.3077402485680665,2.654519881136437,-5.728521416606455,98.04396333663547,64.65491236236497,2.9811300648522545,1,-3.052753448486328,2.3390235900878906,5.36268424987793,3.6113243103027344,8.262222290039062,4,0.08141788273132544,1.0314078437227885,69.84484100341797,1.7096910639602818,70.98526000976562,2.5227249868690143,70.77579498291016,0.08141788273132544
9786,2019-01-07,71.47401428222656,72.50582122802734,71.34212493896484,72.26531982421875,2023472.0,-0.010418854118296239,-1.205883203656032,-0.5828523902916004,41.45147391853382,30.397513990188365,-1.5971832185921073,1.332884557108983,4.649295677919255,5.838345488796165,24.580519591595287,1.1636962890625,-4.8341350566123396,-0.7269168853759709,-5.997625105917493,4.543791335165551,-3.362270995646739,1.9084372248947972,-4.744380254766412,69.56526631320268,31.74243814805814,2.6353541102707636,1,-2.1916236877441406,3.091541290283203,6.057016372680664,4.363842010498047,9.666404724121094,0,0.09942463057636641,1.5340260221708484,72.22653198242188,1.0314078437227885,69.84484100341797,1.7096910639602818,70.98526000976562,0.09942463057636641
9787,2019-01-08,71.79984283447266,72.69200897216797,71.17144775390625,72.2885971069336,2021925.0,0.004558699487054341,1.3473094091182116,0.6176555660541082,47.21008376094966,34.78687945621787,-1.6610785439738436,0.7117721923476381,4.41210737787128,5.512862374533881,25.90313442861879,1.5205612182617188,-4.610234059221455,-0.19045982360839275,-5.147176159543164,4.766256512326379,-2.6688179915757786,2.287898344358993,-4.7236375749784685,75.05418458597856,32.446646433812006,2.478358167967387,1,-2.424358367919922,2.7657127380371094,5.73118782043457,4.038013458251953,8.494956970214844,1,0.08968128506487494,-1.205883203656032,71.47401428222656,1.5340260221708484,72.22653198242188,1.0314078437227885,69.84484100341797,0.08968128506487494
9788,2019-01-09,73.23506927490234,73.72381591796875,72.14895629882812,72.15670776367188,2322778.0,0.019989269945039467,-1.8794420226678292,-2.206346976366645,49.582953761937986,37.846327247967224,-2.3606515406049766,-0.9770112209273378,3.010246603292785,4.075677641831049,26.55637835733967,1.9239730834960938,-4.156011325983059,1.373936462402341,-3.2886545479263702,6.036527472731052,-0.9573590427620076,3.7052319675666894,-5.709599718394259,88.58705044174155,41.85729861366312,2.3312955051643534,1,-2.5562477111816406,1.3304862976074219,4.745922088623047,2.6027870178222656,8.013961791992188,2,0.07224566720911518,1.3473094091182116,71.79984283447266,-1.205883203656032,71.47401428222656,1.5340260221708484,72.22653198242188,0.07224566720911518
9789,2019-01-10,73.9100112915039,73.9720687866211,72.5135726928711,72.92475128173828,1358735.0,0.009216104023443084,1.6294014084507042,0.9136639239297312,56.549372883294886,40.949547642224374,-2.623070720098312,-1.8661673055115102,2.4072130864329466,3.3910381948665105,27.794404628473202,1.45849609375,-3.421980580369194,2.1241302490234375,-2.3413673892398634,6.589627887286738,-0.10861857010822007,4.356879068155095,-5.764707098849755,98.25725145371882,44.98304383241052,2.2327488191316522,1,-2.366180419921875,0.6555442810058594,4.228080749511719,1.9278450012207031,7.548484802246094,3,0.06980156867594678,-1.8794420226678292,73.23506927490234,1.3473094091182116,71.79984283447266,-1.205883203656032,71.47401428222656,0.06980156867594678
9790,2019-01-11,73.66950988769531,73.72381591796875,72.96353912353516,73.36695098876953,1093330.0,-0.003253976012262405,2.6981055053531997,0.3070853337463218,60.1664005662263,43.9748296473926,-2.155615054446173,-1.9150989945925687,2.7430708205303063,3.608329530298363,29.09933537766009,0.94647216796875,-2.247338591385301,2.005040740966791,-2.0829190949952334,6.093000576928816,-0.03893917701422822,4.049020658947811,-4.824993943765122,89.19672117749937,29.40023165061241,2.0439799179810128,1,-2.1256790161132812,0.7719154357910156,5.062065124511719,2.6803741455078125,8.231185913085938,4,0.07950716703897376,1.6294014084507042,73.9100112915039,-1.8794420226678292,73.23506927490234,1.3473094091182116,71.79984283447266,0.07950716703897376
9791,2019-01-14,73.7470932006836,73.93328094482422,72.85492706298828,73.23506927490234,1035711.0,0.0010531264984190436,1.4386128364389235,1.6923115717275639,67.69143361081176,47.72822461326555,-1.9519938714871756,-2.243342650884344,2.697935193056267,3.5075039995115844,30.003045472216705,1.0783538818359375,-1.5097451917719127,2.168737030029291,-1.645118574876264,5.982592634934846,0.2618092275765207,4.075664832482062,-4.287270915630501,91.96693935703915,24.007708330328597,1.9069278024527776,1,-2.2032623291015625,-1.1326637268066406,4.9844818115234375,2.6027908325195312,8.138092041015625,0,0.09141595660498325,2.6981055053531997,73.66950988769531,1.6294014084507042,73.9100112915039,-1.8794420226678292,73.23506927490234,0.09141595660498325
9792,2019-01-15,73.1109390258789,74.0108642578125,72.50582122802734,73.95655822753906,1689235.0,-0.008626159312795645,2.154461794312122,-1.6515228275122185,75.73004136656441,52.177204054730865,-1.061380715936437,-1.8054593943420514,3.3603139154484865,4.104960670031602,30.66712265680876,1.5050430297851562,-0.9790177505609705,1.5996891021728459,-2.0446547365404513,5.244032940886143,-0.2224828171838027,3.4218610215294945,-3.1096471606376497,51.66650276179705,-23.786114755182723,1.8221719193566455,1,-1.3847923278808594,-0.4965095520019531,5.480993270874023,3.2389450073242188,9.379364013671875,1,0.10982597252138393,1.4386128364389235,73.7470932006836,2.6981055053531997,73.66950988769531,1.6294014084507042,73.9100112915039,0.10982597252138393
9793,2019-01-16,72.75407409667969,73.42125701904297,72.6532211303711,73.02560424804688,2156110.0,-0.004881142739431965,-2.2458889533758946,0.32110215902631795,66.58712654936977,56.20024691856739,-0.4774302621986237,-1.5217259758607469,3.6770222262305765,4.4360201993569035,30.657805416451833,0.768035888671875,-0.5648862032711861,1.2397209167480412,-2.4089595068850116,4.888401340381094,-0.5846192950684923,3.0640611285645747,-2.191442096478454,16.49473561482037,-60.67371952780451,1.8243402118165266,1,-0.5430564880371094,-0.8805274963378906,6.303337097167969,3.5958099365234375,10.201705932617188,2,0.10364678269408345,2.154461794312122,73.1109390258789,1.4386128364389235,73.7470932006836,2.6981055053531997,73.66950988769531,0.10364678269408345
9794,2019-01-17,72.66873168945312,73.04887390136719,72.00154876708984,72.22653198242188,3323815.0,-0.001173025817264306,-1.3478253433443363,-1.628547344759764,61.03071479953087,58.4444001352466,0.056553389255057596,-1.572614293733011,3.7271411033388517,4.495913856943872,30.75761331696134,1.0473251342773438,-0.1558995485838608,1.1896774291992216,-2.396344222843851,4.775699081242294,-0.6033333968223218,2.982688255220765,-1.6233471731863176,33.20448806789057,-42.07741622566194,1.7930108260215383,1,-0.07757568359375,-0.7951850891113281,6.045389175415039,3.68115234375,9.837089538574219,3,0.11807415896714657,-2.2458889533758946,72.75407409667969,2.154461794312122,73.1109390258789,1.4386128364389235,73.7470932006836,0.11807415896714657
9795,2019-01-18,74.56167602539062,74.98060607910156,73.17300415039062,73.26609802246094,2950392.0,0.026048952443905593,-1.4397944577742536,2.929848171152519,68.9421990862163,61.49892515387799,-1.6431066640688101,-3.4261447201169517,1.796233467831712,2.5862877834548215,29.957932144222866,2.3118743896484375,0.2743122725741358,2.9460819244384737,-0.8952112298342598,6.787375078711207,1.025435347302107,4.8667285015748405,-3.1011243453074258,85.93749599842242,10.274527232630717,1.9206465771363672,1,-1.4856491088867188,-2.8122596740722656,4.169898986816406,1.7882080078125,8.417381286621094,4,0.09249818990134817,-1.3478253433443363,72.66873168945312,-2.2458889533758946,72.75407409667969,2.154461794312122,73.1109390258789,0.09249818990134817
9796,2019-01-22,72.14895629882812,73.93328094482422,71.80760192871094,73.70054626464844,2115894.0,-0.03235871100511334,1.1077010363870188,-1.1976044377966482,55.43946900932474,62.41330129258633,0.9783007554472931,-0.9426065228597906,4.093401810249389,4.951527663095831,28.96162732901024,2.7540740966796875,0.8817947472049923,0.45772209167481037,-3.3618818107135127,4.277325994063133,-1.4520798595193583,2.367524042868979,2.8316497802734375,10.758081424985333,-61.28524795592412,1.9098019511941646,1,1.245147705078125,-0.7757987976074219,6.582618713378906,4.200927734375,9.743980407714844,1,0.13516119985940134,-1.4397944577742536,74.56167602539062,-1.3478253433443363,72.66873168945312,-2.2458889533758946,72.75407409667969,0.13516119985940134
9797,2019-01-23,72.50582122802734,73.3126449584961,71.5593490600586,72.69200897216797,2024503.0,0.004946224415515399,1.4565259219668627,0.11999803314156464,55.953832651127385,63.12117672471848,0.8181471492322459,-1.0798845144067144,3.5802327266964085,4.547165680033402,27.656749735258725,1.7532958984375,1.1618566138621986,0.6400329589843778,-2.9783433757488353,4.258409293717591,-1.1691552083822216,2.4492211263509773,2.4747848510742188,27.664456739163885,-40.71905421052537,1.809188167366603,1,0.7641563415527344,-1.5011672973632812,6.2257537841796875,3.8440628051757812,9.767257690429688,2,0.1293601514307965,1.1077010363870188,72.14895629882812,-1.4397944577742536,74.56167602539062,-1.3478253433443363,72.66873168945312,0.1293601514307965
9798,2019-01-24,72.84716796875,73.27385711669922,72.5833969116211,72.6764907836914,1945359.0,0.004707852899826337,-2.869588455371459,-0.9166939845926897,62.54049551274983,63.78685701688014,0.4648768941438419,-1.0092207647822136,3.064317945861717,4.1512773666133995,25.823370438188974,0.768035888671875,1.5096494584060025,0.6869655609130803,-2.116862246978812,3.4907933688049724,-0.7149483430328587,2.088879464859019,1.996587829589842,37.641688464892034,-31.194040535866158,1.4019139039459454,1,0.4228096008300781,-2.3273849487304688,5.752521514892578,3.502716064453125,8.999221801757812,3,0.1323748793492905,1.4565259219668627,72.50582122802734,1.1077010363870188,72.14895629882812,-1.4397944577742536,74.56167602539062,0.1323748793492905
9799,2019-01-25,73.28937530517578,74.22032928466797,73.13421630859375,73.68502807617188,1418802.0,0.006070343552895263,-2.076934715182692,-2.318135085601895,55.29777021255882,63.245898088694865,-0.08339591465093577,-1.2168679025176488,2.466338840506566,3.664226276305982,23.496933387205132,1.3731613159179688,1.7361122643774678,0.9406543731689396,-1.6111339100731499,3.492442656411029,-0.335239768452098,2.2165485147899773,1.423004223632816,50.56697685931615,-13.97206561103173,1.2758941416210428,1,-0.019397735595703125,-2.76959228515625,4.2203216552734375,3.0605087280273438,8.944915771484375,4,0.13189367058827206,-2.869588455371459,72.84716796875,1.4565259219668627,72.50582122802734,1.1077010363870188,72.14895629882812,0.13189367058827206
9800,2019-01-28,73.26609802246094,73.28937530517578,72.187744140625,72.29635620117188,1940461.0,-0.000317607874509962,1.1679328568854723,-2.4509921132301047,59.63299065129272,62.35051553763719,-0.13785767574817953,-1.051361318330322,2.3731294835091035,3.6400873019019855,21.930968151018114,1.1016311645507812,1.8191950552951681,0.7928619384765625,-1.6774934834326842,3.2632173603858092,-0.44231577247806797,2.028039649431193,1.320160287597659,64.13985893686565,0.22682627818708312,1.235177710954625,1,0.003879547119140625,-2.7463150024414062,3.3301010131835938,3.0837860107421875,9.255233764648438,0,0.12611185056878305,-2.076934715182692,73.28937530517578,-2.869588455371459,72.84716796875,1.4565259219668627,72.50582122802734,0.12611185056878305
9801,2019-01-29,75.05818176269531,75.31419372558594,73.41349792480469,73.69278717041016,2710123.0,0.024459931518189704,1.0247971163497605,1.4079980488725945,65.12964869408972,61.17269412958445,-1.9270559698531855,-2.6306580146452774,0.44996815123128897,1.8039615770054525,20.463253953413023,2.048095703125,1.7581117005810682,2.364232254028323,-0.20476711943499026,4.933231627491637,1.0797325672966736,3.6487319407599728,-3.4988327026367188,93.18182279972773,29.410791466070627,1.2844996867316543,1,-1.6214103698730469,-4.371604919433594,1.1384811401367188,1.2917022705078125,5.91156005859375,1,0.10552980852053051,1.1679328568854723,73.26609802246094,-2.076934715182692,73.28937530517578,-2.869588455371459,72.84716796875,0.10552980852053051
9802,2019-01-30,78.0062026977539,78.69666290283203,74.22032928466797,75.72537231445312,5348448.0,0.03927647680540791,1.4449143978681245,1.6704551169223032,69.42508927262381,61.48802332105712,-4.590387326673948,-5.279925642846081,-2.576568088807875,-1.1863944389773593,19.33957500395523,4.4763336181640625,1.7295242137261084,4.950732803344721,1.6017148221197743,8.299750784569667,3.2762238127322547,6.625241793957187,-6.3717567443847685,89.39209060209556,27.572067947503598,1.674508990612473,1,-2.8781967163085938,-5.628391265869141,-2.851043701171875,-1.6563186645507812,2.9092330932617188,2,0.04982596094119285,1.0247971163497605,75.05818176269531,1.1679328568854723,73.26609802246094,-2.076934715182692,73.28937530517578,0.04982596094119285
9803,2019-01-31,77.61054992675781,77.85880279541016,76.53995513916016,77.85880279541016,3042040.0,-0.005072068083215253,9.62503457389594,-0.10884319608767934,65.4169016108003,61.97537741119818,-3.8368870425879322,-4.5982268309880965,-2.317917980613572,-0.8136341142155175,17.92236480700778,1.46624755859375,1.5854481215628482,4.223815536499018,0.4529050323589132,7.994726040639122,2.3383602844289726,6.109270788569063,-5.693615295410154,83.3134654809251,25.024239566748008,1.8854552520700494,1,-2.4825439453125,-5.232738494873047,-3.010082244873047,-1.6640777587890625,4.134986877441406,3,0.060075969002916674,1.4449143978681245,78.0062026977539,1.0247971163497605,75.05818176269531,1.1679328568854723,73.26609802246094,0.060075969002916674
9804,2019-02-01,78.4173812866211,78.52598571777344,77.37005615234375,77.64158630371094,3104943.0,0.010395897988414005,1.328147209096846,-3.125019207719967,68.88889023789852,61.96945420582953,-4.182334614250536,-4.985505113155696,-3.2709576721794917,-1.6271307413199736,16.51622348427036,1.1559295654296875,1.426341584746723,4.602019882202143,0.5854262552226999,8.618613509181586,2.5937230687124213,6.610316695691864,-6.229257524414066,95.70924716663326,39.62232791774177,2.00829681348972,2,-3.2893753051757812,-6.039569854736328,-4.8332061767578125,-3.4251365661621094,3.8013916015625,4,0.043727658685176474,9.62503457389594,77.61054992675781,1.4449143978681245,78.0062026977539,1.0247971163497605,75.05818176269531,0.043727658685176474
9805,2019-02-04,78.10706329345703,78.53374481201172,77.60279083251953,78.53374481201172,1975264.0,-0.0039572603429567366,3.3636948825233346,-0.5499926242808674,67.03029674503101,63.25732395424134,-3.7059339609190403,-4.439667935509576,-3.0862074268808612,-1.3527259716243378,15.820161844158353,0.9309539794921875,1.481965523124046,3.997675323486334,-0.37441702102769625,8.369767668000364,1.8116291512293117,6.183721495743356,-5.658597965625006,88.84003032600455,35.75121097102216,2.186046172257015,2,-2.9790573120117188,-4.9418182373046875,-5.137706756591797,-3.5415077209472656,4.445304870605469,0,0.0528406473009575,1.328147209096846,78.4173812866211,9.62503457389594,77.61054992675781,1.4449143978681245,78.0062026977539,0.0528406473009575
9806,2019-02-05,78.58029174804688,78.66563415527344,77.9131088256836,77.9131088256836,1931180.0,0.00605871523823498,-1.255829111825178,-1.563655544827093,71.63903023878188,65.00012368620295,-3.5435843107718767,-4.58846803480472,-3.6050627053642614,-1.8536584414329695,15.227804915742505,0.7525253295898438,1.6636798362975327,4.115589904785153,-0.502816897867632,8.733996707437939,1.8063865034587678,6.424793306111539,-5.88189851721485,97.40030201696885,42.308539578487654,2.3092034013263913,2,-3.1380882263183594,-4.674163818359375,-5.795186996459961,-4.014736175537109,3.6152114868164062,1,0.05015303394009685,3.3636948825233346,78.10706329345703,1.328147209096846,78.4173812866211,9.62503457389594,77.61054992675781,0.05015303394009685
9807,2019-02-06,78.23894500732422,78.7820053100586,78.12257385253906,78.43289184570312,1931953.0,-0.004343923051560061,-2.0909220948736746,-0.290695148029137,71.72710595588168,66.02085817988427,-2.5741722738348614,-3.9420991594543864,-3.354266021671151,-1.5524394555278036,14.72872094813451,0.6594314575195312,1.5882417624098082,3.4522880554199276,-1.28027156603288,8.184847676872735,1.0860082446935309,5.818567866146324,-5.300620989612199,75.77840541736141,15.151516085989705,2.3662798107264007,2,-2.754070281982422,-4.2901458740234375,-5.828161239624023,-3.673389434814453,4.0729217529296875,2,0.03490329290239291,-1.255829111825178,78.58029174804688,3.3636948825233346,78.10706329345703,1.328147209096846,78.4173812866211,0.03490329290239291
9808,2019-02-07,78.52598571777344,78.72769927978516,77.42436218261719,77.73468017578125,1733189.0,0.0036687702067346173,1.181805410099875,-4.08001258801778,72.83728728049823,67.9696934096553,-2.202584701209531,-4.018462595900388,-3.734139861142239,-1.8834249621184256,14.63361017414934,1.3033370971679688,1.881703374899871,3.474782943725586,-1.4789352381302763,8.428501125581448,0.9979238527976548,5.951642034653517,-5.237040822520626,81.86764793291078,17.03786589766068,2.4768590909279347,2,-3.0411109924316406,-4.577186584472656,-6.115201950073242,-3.960430145263672,4.52288818359375,3,0.030428781649809444,-2.0909220948736746,78.23894500732422,-1.255829111825178,78.58029174804688,3.3636948825233346,78.10706329345703,0.030428781649809444
9809,2019-02-08,79.06904602050781,79.08456420898438,77.75019073486328,78.32427978515625,1757552.0,0.006915676355673694,2.4399819050803453,0.9411866792649299,69.6416697696686,69.08176886725263,-2.055766789900133,-4.379756172489735,-4.342127461756007,-2.4694525530001386,14.728767104277264,1.3343734741210938,2.1942685574496608,3.7598915100097656,-1.4730356683479044,8.992818688367436,1.1434279208309306,6.376355099188601,-5.450517500366658,99.06528312638439,35.380957435183404,2.616463589178835,2,-2.8200149536132812,-4.806049346923828,-6.658262252807617,-4.503490447998047,3.576416015625,4,0.03385004522499502,1.181805410099875,78.52598571777344,-2.0909220948736746,78.23894500732422,-1.255829111825178,78.58029174804688,0.03385004522499502
9810,2019-02-11,79.52676391601562,79.61209869384766,78.49495697021484,79.0768051147461,1969334.0,0.005788837965606586,2.600034420445745,0.6041611178266303,88.75307171584885,71.70659364744809,-1.712057383249018,-4.612657434671135,-4.8485375988050805,-2.963205107673417,14.911814658769126,1.1171417236328125,2.4431234569077134,3.9247467041015653,-1.5708242576109086,9.42031766581404,1.1769612232453284,6.672532184957802,-5.470952540767016,96.09940331507126,24.65778611297398,2.747785480856238,2,-2.6105499267578125,-4.515129089355469,-7.697826385498047,-4.961208343505859,1.861907958984375,0,0.033850352253876004,2.4399819050803453,79.06904602050781,1.181805410099875,78.52598571777344,-2.0909220948736746,78.23894500732422,0.033850352253876004
9811,2019-02-12,80.48875427246094,80.97750091552734,79.74398803710938,79.74398803710938,2014449.0,0.012096435326618193,-2.312483353479891,1.6551876155111314,89.42530797165614,73.9288401695628,-2.036914198529402,-5.3162499213088665,-5.910070303488396,-3.960833152024378,15.429465505400264,1.4507369995117188,2.848200977879401,4.549654006958008,-1.283520306956433,10.382828320872449,1.6330668500007874,7.466241163915228,-5.877314165352431,86.24465072136083,8.882768184160554,2.9165871569572195,2,-1.7300262451171875,-4.414279937744141,-8.619087219238281,-5.923198699951172,2.0015487670898438,1,0.025638536839768467,2.600034420445745,79.52676391601562,2.4399819050803453,79.06904602050781,1.181805410099875,78.52598571777344,0.025638536839768467
9812,2019-02-13,81.14041900634766,81.50504302978516,80.58184814453125,80.58184814453125,1410553.0,0.008096345132647675,-2.3055604878914946,0.7499948779938126,89.73979701139828,76.63138410296257,-2.4554530555457603,-5.62386117270421,-6.666511504281971,-4.639257520031691,15.883461845335155,1.0162887573242188,3.279066668311131,4.799844741821289,-1.3123471373509403,10.912036620993518,1.7437488022351744,7.855940681407404,-5.765051602228894,91.06462776449297,8.319911736617229,3.0560959395861125,2,-1.7028694152832031,-4.802173614501953,-9.216445922851562,-6.574863433837891,-0.27928924560546875,2,0.013003189303632867,-2.312483353479891,80.48875427246094,2.600034420445745,79.52676391601562,2.4399819050803453,79.06904602050781,0.013003189303632867
9813,2019-02-14,80.2947998046875,81.04732513427734,80.24049377441406,80.98526000976562,1460953.0,-0.010421676545619096,-1.0194202566452795,-1.2361192684359334,82.31924642688443,78.12364590173877,-1.3287647394136854,-4.41047101764687,-5.941406766412655,-3.831408861997744,16.27456102805398,0.8999252319335938,3.511379810015029,3.5771892547607393,-2.5337933418343113,9.68817185135579,0.521697956463214,6.632680553058265,-4.061277812975447,67.76855306041173,-18.259642164316148,3.055491298297524,2,-0.8300971984863281,-3.762603759765625,-8.32427978515625,-5.729244232177734,0.9309539794921875,3,0.025120766979590314,-2.3055604878914946,81.14041900634766,-2.312483353479891,80.48875427246094,2.600034420445745,79.52676391601562,0.025120766979590314
9814,2019-02-15,81.24903106689453,81.388671875,80.86888885498047,81.00077819824219,1676602.0,0.011884097905818791,-1.0302772935198843,-0.35954696132596686,83.91564417873913,79.99979561659525,-2.0552132016534443,-4.94232419763901,-7.060320039680732,-4.825553763321935,16.421667432807528,1.0938720703125,3.4757156099333884,4.102405548095703,-2.0164830577308948,10.221294153922301,1.0429612451824113,7.161849851008995,-4.2774961298522385,91.49486234532543,2.586490678340894,3.059444302913298,2,-1.7843284606933594,-4.716835021972656,-8.626842498779297,-6.683475494384766,0.7913131713867188,4,0.02215217598091468,-1.0194202566452795,80.2947998046875,-2.3055604878914946,81.14041900634766,-2.312483353479891,80.48875427246094,0.02215217598091468
9815,2019-02-19,81.45849609375,82.16446685791016,80.81458282470703,80.8999252319336,1629167.0,0.0025780618439992242,-2.7020871475649946,2.2500076830879867,81.41663246260273,81.08619586368646,-1.943681652766486,-4.8576590335079715,-7.355646543240738,-5.055662712245635,17.899733146078688,1.349884033203125,3.5554533105087955,3.967029571533203,-2.3136969541388908,10.247756097205297,0.8266663086971562,7.10739283436925,-3.8522700237237046,70.83342526721239,-16.81005627387529,3.1403632628360447,2,-1.6640815734863281,-4.596588134765625,-8.403802871704102,-6.892940521240234,0.6671829223632812,1,0.014571419794157991,-1.0302772935198843,81.24903106689453,-1.0194202566452795,80.2947998046875,-2.3055604878914946,81.14041900634766,0.014571419794157991
9816,2019-02-20,81.90069580078125,82.20325469970703,81.4895248413086,81.64468383789062,1334502.0,0.005428527756298429,-1.5205442543446046,0.4583339024490186,75.35356284662171,81.48913551821313,-2.0845644074178296,-4.776729370987894,-7.8495774192112435,-5.519860662046426,18.80145201471261,0.7447586059570312,3.53598980610586,3.921642303466797,-2.1224032780094575,9.965687884943051,0.8996195127286768,6.943665094204917,-3.565151204693535,84.58503554728041,-2.720054477163856,3.0220227907381263,2,-2.0868873596191406,-5.0193939208984375,-8.90806770324707,-7.335140228271484,1.4352264404296875,2,-0.0062517652722599015,-2.7020871475649946,81.45849609375,-1.0302772935198843,81.24903106689453,-1.0194202566452795,80.2947998046875,-0.0062517652722599015
9817,2019-02-21,81.88518524169922,81.9239730834961,81.23351287841797,81.5826187133789,1432208.0,-0.000189382506831981,2.6326415927427447,1.1818452735725355,79.27742447915305,82.20470631806366,-1.6734201925952448,-4.239893409733909,-7.806262380722558,-5.520963753985384,19.563478969131587,0.690460205078125,3.578112454687968,3.4371635437011747,-2.264595805702754,9.138922893105104,0.5862838689992174,6.288043218403132,-2.853452826960023,83.79479365474242,-3.849345844654721,2.850879674701964,2,-1.9084625244140625,-5.003883361816406,-9.806055068969727,-7.319629669189453,1.861907958984375,3,0.007389832435078958,-1.5205442543446046,81.90069580078125,-2.7020871475649946,81.45849609375,-1.0302772935198843,81.24903106689453,0.007389832435078958
9818,2019-02-22,82.49030303955078,82.71528625488281,81.71450805664062,82.05585479736328,1142054.0,0.007389832435078958,1.2631424578595953,1.4358767461798376,78.68856511495933,83.20991691198485,-1.8517986069521868,-4.306317105303634,-8.369718466481345,-6.143061368520989,20.483013378054316,1.0007781982421875,3.546676997166898,3.560124588012698,-1.7659533947176271,8.886202570743023,0.8970855966475284,6.223163579377868,-2.8876966135173774,88.16316045101132,1.4756199492392454,2.6630389913651658,2,-1.8851814270019531,-5.352985382080078,-10.320014953613281,-7.924747467041016,2.9868087768554688,4,-0.019749876273669087,2.6326415927427447,81.88518524169922,-1.5205442543446046,81.90069580078125,-2.7020871475649946,81.45849609375,-0.019749876273669087
9819,2019-02-25,82.95578002929688,83.506591796875,82.73079681396484,82.93250274658203,1611895.0,0.005642808579851,-2.636347381407907,0.05357895476257376,83.42250826450193,82.6176320840574,-1.9086804861247657,-4.227211519552441,-8.774260480755032,-6.618276597271759,22.1513882219136,1.0162887573242188,3.5689603821405598,3.542281341552737,-1.3665419847790048,8.45110466788448,1.0878696783868662,5.996693004718608,-2.7306376374935866,79.53900699169894,-6.592206897712785,2.4544116631658683,2,-1.3304901123046875,-5.422809600830078,-10.913497924804688,-8.39022445678711,2.5833969116210938,0,-0.02085480052753652,1.2631424578595953,82.49030303955078,2.6326415927427447,81.88518524169922,-1.5205442543446046,81.90069580078125,-0.02085480052753652
9820,2019-02-26,82.50582122802734,83.49883270263672,82.46702575683594,82.8781967163086,2056084.0,-0.005424080167899414,-3.586150768083014,-15.997377908882333,77.14600460270782,81.25326504306314,-1.1082465239862813,-3.2143448426554926,-8.289347781949203,-6.193158621881395,23.35322966740094,1.0318069458007812,3.556052253428817,2.630336380004877,-1.5235937854180719,6.784266545427826,0.5533712972933955,4.707301462716359,-1.6243889552097102,55.972907023968155,-27.545918900380506,2.0769650827114776,2,-0.6322784423828125,-4.972850799560547,-10.273469924926758,-7.940265655517578,3.3747100830078125,1,-0.005641747246653339,-2.636347381407907,82.95578002929688,1.2631424578595953,82.49030303955078,2.6326415927427447,81.88518524169922,-0.005641747246653339
9821,2019-02-27,82.97905731201172,82.99456787109375,82.03258514404297,82.20325469970703,1605836.0,0.005735790238078575,1.3846168393978364,-2.0833879691853796,82.19183618483093,80.41460272900011,-1.3310593403569015,-3.229311169073469,-8.701152099081213,-6.696168216295661,25.448936693452218,0.9619827270507812,3.6172275860879353,2.707528686523432,-0.9988139479966662,6.41387132104353,0.8543573692633828,4.560700003783481,-1.5725931343826147,76.79207349204698,-7.3875422937387185,1.8531713172600488,2,-1.1055145263671875,-5.446086883544922,-10.566335678100586,-8.413501739501953,4.173774719238281,2,-0.010284261156277341,-3.586150768083014,82.50582122802734,-2.636347381407907,82.95578002929688,1.2631424578595953,82.49030303955078,-0.010284261156277341
9822,2019-02-28,81.89293670654297,82.84716796875,81.7222671508789,82.77734375,3109197.0,-0.013089093087485959,1.1969528776308438,-1.139989772436717,70.62736567367187,79.11550486753205,-0.141889695442174,-1.936354153877545,-7.5321909163619125,-5.652756694607106,26.114962513170546,1.2567901611328125,3.454665939617783,1.4270713806152315,-2.1855544972828795,5.039697258513343,-0.3792415583338311,3.233384319564294,1.6136550903320312,9.956490642508047,-71.43741204973622,1.8063129389490555,2,0.2676506042480469,-4.359966278076172,-9.509305953979492,-7.327381134033203,5.461601257324219,3,0.01762039063074261,1.3846168393978364,82.97905731201172,-3.586150768083014,82.50582122802734,-2.636347381407907,82.95578002929688,0.01762039063074261
9823,2019-03-01,82.27307891845703,82.93250274658203,81.89293670654297,82.59891510009766,1662294.0,0.004641941383495274,1.0937644057899751,0.36842332278016926,70.02908316028741,77.57255364325964,-0.23680474795520468,-2.0546230229724927,-7.766594520157469,-6.0716012855674535,26.831567340993768,1.0395660400390625,3.1951286782094996,1.574087142944336,-1.860069410065094,5.008243695953766,-0.14299113356038617,3.291165419449058,1.1978263854980469,30.86948156066275,-46.29433701630295,1.7170782765047163,3,-0.11249160766601562,-4.425910949707031,-10.135763168334961,-7.707523345947266,5.027153015136719,4,0.017916119119444796,1.1969528776308438,81.89293670654297,1.3846168393978364,82.97905731201172,-3.586150768083014,82.50582122802734,0.017916119119444796
9824,2019-03-04,81.84638977050781,82.97905731201172,81.2878189086914,82.78510284423828,1883745.0,-0.00518625476958412,1.5496914591995767,2.8809356560831696,64.55694020718065,75.69925450376829,0.3168510548985921,-1.43125042239663,-7.218128979423653,-5.672738820481143,27.148653022078488,1.6912384033203125,2.8522568112238247,0.9759475708007841,-2.31811947616373,4.270014617765298,-0.6710859526814801,2.6229810942830483,1.5895427703857479,25.263110675564697,-47.460463312369605,1.647033523482259,3,0.5236625671386719,-3.9992218017578125,-9.951509475708008,-7.280834197998047,4.437553405761719,0,0.044360197878962726,1.0937644057899751,82.27307891845703,1.1969528776308438,81.89293670654297,1.3846168393978364,82.97905731201172,0.044360197878962726
9825,2019-03-05,82.23429107666016,83.0178451538086,82.21101379394531,83.0178451538086,1976166.0,0.004739381996444747,1.0594146170473797,0.8347109453100237,61.804802390772906,74.19383667534065,0.05651196148605209,-1.574839275064221,-7.427465782476304,-6.09008602476419,27.487450880254716,1.1714553833007812,2.659398614693572,1.157487487792963,-1.9174978161667582,4.232472791752684,-0.38000516418689756,2.6949801397728237,1.1157169189453242,54.70854391024793,-15.631174268692455,1.5374926519798606,3,0.13576126098632812,-4.387123107910156,-10.339410781860352,-7.668735504150391,3.8712158203125,1,0.04018865878197864,1.5496914591995767,81.84638977050781,1.0937644057899751,82.27307891845703,1.1969528776308438,81.89293670654297,0.04018865878197864
9826,2019-03-06,82.52133178710938,83.2816162109375,82.35841369628906,82.8161392211914,1729838.0,0.003490523316868277,-1.9749843267895117,0.3762438900897743,59.82337367994295,72.03227547542842,-0.14889069517874987,-1.6353329893449597,-7.490409486991297,-6.391452537410743,27.84455987278286,1.0473251342773438,2.3408236938025055,1.2474761962890568,-1.6541128405060164,4.14906523308413,-0.20331832210848688,2.6982707146866005,-1.2335128784179688,61.86751667425602,-5.60895592929176,1.4507945183975395,3,-0.12412643432617188,-4.061286926269531,-10.62645149230957,-7.955776214599609,4.895271301269531,2,0.04070704448386664,1.0594146170473797,82.23429107666016,1.5496914591995767,81.84638977050781,1.0937644057899751,82.27307891845703,0.04070704448386664
9827,2019-03-07,80.96974182128906,81.7532958984375,80.13964080810547,81.7532958984375,1833474.0,-0.01880228944708673,3.118809760277307,2.657850469708341,54.363089366739,69.32944483673728,1.4071661199544394,0.1384284036014094,-5.675860708841924,-4.807118178166633,27.55031976026578,2.3816909790039062,2.0597827080163853,-0.44065361022948935,-2.974642781920636,2.0933355614616573,-1.7076481960750698,0.8263409756160911,2.3118743896484375,26.41971711285133,-39.32532326882934,1.266994585845575,3,0.8533744812011719,-2.106281280517578,-8.90806770324707,-6.404186248779297,7.7889862060546875,3,0.07636297301784456,-1.9749843267895117,82.52133178710938,1.0594146170473797,82.23429107666016,1.5496914591995767,81.84638977050781,0.07636297301784456
9828,2019-03-08,80.91543579101562,80.9930191040039,79.6664047241211,80.09309387207031,2173512.0,-0.0006706953616487654,1.7142767943554682,-1.0495024439640903,47.55956666610854,65.34467354802689,1.3573210914806708,0.40151015833313863,-5.287528781236944,-4.697382542855195,27.620710087887172,1.3266143798828125,1.8911139927050868,-0.6144321441650362,-2.773375472303101,1.5445111839730288,-1.6939038082340687,0.4650395199039963,2.366180419921875,34.54932225816867,-26.784426603388944,1.0794716640690314,3,0.6671829223632812,-0.8921623229980469,-7.162527084350586,-6.349880218505859,7.509696960449219,4,0.07957816836681397,3.118809760277307,80.96974182128906,-1.9749843267895117,82.52133178710938,1.0594146170473797,82.23429107666016,0.07957816836681397
9829,2019-03-11,81.74553680419922,81.93949127197266,80.54306030273438,80.81458282470703,1706378.0,0.010258870944321874,1.1176286834889453,1.132076521997291,51.92505472306904,62.54234578362259,0.37715527980374475,-0.2295636462813775,-5.84960409497873,-5.48165279306275,27.710330156994033,1.3964309692382812,1.7134370882101138,0.08184432983398438,-1.7403932083591656,1.9040818680271343,-0.8292744392625906,0.9929630989305593,1.3914709472656313,57.51066258945284,-2.513152068313893,0.9111187690965766,3,-0.2715263366699219,-1.3072128295898438,-7.99262809753418,-7.179981231689453,6.516685485839844,0,0.06795105086531383,1.7142767943554682,80.91543579101562,3.118809760277307,80.96974182128906,-1.9749843267895117,82.52133178710938,0.06795105086531383
9830,2019-03-12,82.2187728881836,82.2885971069336,81.7532958984375,82.02482604980469,1540742.0,0.005789136660976357,2.2092853058890793,0.20833128452246316,52.12435835114204,59.201514913212705,-0.15766029561820005,-0.5173028681678318,-6.0843056276253975,-5.905469314536575,27.64190185912243,0.543060302734375,1.5063439165027717,0.4204799652099638,-1.1117640584778599,1.9527239888977874,-0.34564204663395515,1.1866019770538827,0.7794107421875083,70.60079813781911,13.118548549456982,0.7661220118439149,3,-0.7447624206542969,-1.7532958984375,-8.465864181518555,-7.653217315673828,5.314201354980469,1,0.04944333447562532,1.1176286834889453,81.74553680419922,1.7142767943554682,80.91543579101562,3.118809760277307,80.96974182128906,0.04944333447562532
9831,2019-03-13,82.5523681640625,83.07991027832031,82.09465026855469,82.52133178710938,1666290.0,0.004057410055640087,-1.228088336783989,0.16002517603556116,54.27434104988207,57.38451217723607,-0.6237393875787518,-0.7255709003907782,-6.166320287910565,-6.2075184853098335,27.163024030181216,0.985260009765625,1.2111809550937949,0.6508945465087947,-0.78494217496349,2.0867312679810794,-0.0670238142273405,1.36881290724493,-2.8859634399414062,84.54544438608451,29.136110886280775,0.7179183607361409,3,-1.0783576965332031,-2.0868911743164062,-8.405742645263672,-7.986812591552734,4.9495697021484375,2,0.04304102731309589,2.2092853058890793,82.2187728881836,1.1176286834889453,81.74553680419922,1.7142767943554682,80.91543579101562,0.04304102731309589
9832,2019-03-14,82.19550323486328,82.96353912353516,82.00154876708984,82.54460906982422,1248397.0,-0.004322891482531399,-1.6105049584894722,-11.248279252704032,48.04930059550855,54.942314114482855,-0.2452304909715508,-0.3010435188571421,-5.561086089757993,-5.805626110209786,26.42957018777463,0.9619903564453125,0.9842307876962337,0.24127540588378338,-1.1537773446082582,1.636328156375825,-0.4562509693622303,0.9388017811297971,-2.4608283996581974,74.09094464870422,21.881883098364312,0.6975263752460203,3,-0.7214927673339844,-1.7300262451171875,-7.521337509155273,-7.629947662353516,5.368499755859375,3,0.06352050474825854,-1.228088336783989,82.5523681640625,2.2092853058890793,82.2187728881836,1.1176286834889453,81.74553680419922,0.06352050474825854
9833,2019-03-15,82.3118667602539,82.76959228515625,82.09465026855469,82.4515151977539,2246856.0,0.0014156921097998598,-1.3513808042952449,0.40001748328161196,45.53281356685775,52.82852226555809,-0.3972929439721611,-0.2725174952102378,-5.429360072581488,-5.859972730234318,25.906987200525254,0.6749420166015625,0.6588885869460626,0.2567855834960966,-0.9053444138801723,1.4189155808723655,-0.32427941519203785,0.837850582184231,-2.510287216186512,69.72451956332141,20.10615945671175,0.5810649986881349,3,-0.8378562927246094,-1.8463897705078125,-7.595029830932617,-7.746311187744141,5.663307189941406,4,0.07832237951627707,-1.6105049584894722,82.19550323486328,-1.228088336783989,82.5523681640625,2.2092853058890793,82.2187728881836,0.07832237951627707
9834,2019-03-18,83.04887390136719,83.05663299560547,81.9239730834961,81.9239730834961,1803053.0,0.008953838251049895,-1.0137951615200451,-8.055233828671328,53.62315594652843,51.919450438419815,-1.0569380838524154,-0.9146667107103355,-5.8678337768709525,-6.500194445637987,25.27854167667703,1.132659912109375,0.5066566718479493,0.9038005828857365,-0.2741574728185867,2.0817586385900597,0.3148215550335749,1.492779610737898,-3.18172774261474,97.66048239610771,46.828154765833375,0.5889790278521614,3,-1.5748634338378906,-2.420482635498047,-8.332036972045898,-8.483318328857422,4.840965270996094,0,0.06473608367625494,-1.3513808042952449,82.3118667602539,-1.6105049584894722,82.19550323486328,-1.228088336783989,82.5523681640625,0.06473608367625494
9835,2019-03-19,82.64546203613281,83.59193420410156,82.21101379394531,83.44453430175781,1497431.0,-0.004857523603673308,1.5248298181006583,-0.7103490840528204,47.753376486316796,50.57833963912802,-0.6582947328447943,-0.4403477554688351,-5.241201809032759,-5.99107905314122,24.42021180118015,1.38092041015625,0.32095630220754856,0.44104042053223225,-0.710579562983682,1.5926604040481465,-0.13476957122571775,1.0168504122901822,-2.7140605949890073,43.255741619134305,-4.115519430397335,0.5758099917579564,3,-1.0162925720214844,-1.6020164489746094,-7.389448165893555,-8.079906463623047,4.127227783203125,1,0.06796211329123647,-1.0137951615200451,83.04887390136719,-1.3513808042952449,82.3118667602539,-1.6105049584894722,82.19550323486328,0.06796211329123647
9836,2019-03-20,81.388671875,82.5833969116211,80.88440704345703,82.5833969116211,1795577.0,-0.01520700750131132,1.8441521121364028,1.4951401619309501,46.680301397191556,49.72469653140053,0.4703987080590224,0.818058319072378,-3.7469336355679417,-4.621318287580266,23.1195499509267,1.7610549926757812,0.18492201868349412,-0.7901485443115206,-1.9918732372977814,0.41157614867474024,-1.391010890804651,-0.18928619781839018,-1.3108491233378885,18.62455301918108,-32.09642435141985,0.6008623464931305,3,0.24049758911132812,0.24049758911132812,-5.424747467041016,-6.823116302490234,6.361518859863281,2,0.07549333619303589,1.5248298181006583,82.64546203613281,-1.0137951615200451,83.04887390136719,-1.3513808042952449,82.3118667602539,0.07549333619303589
9837,2019-03-21,82.49030303955078,82.79286193847656,81.24127197265625,81.28005981445312,836690.0,0.013535436064649353,-1.4096399817532301,-1.0129889204636164,51.305978364573086,50.14096449789659,-0.439026306981134,-0.24866364110692984,-4.603893490392451,-5.61060157850693,22.009361793085684,1.5515899658203125,0.0765909229112367,0.281226730346674,-0.9198400811476262,1.4822935418409742,-0.319306675400469,0.881760136093817,-2.271915829791098,59.31227650959053,5.829050876886136,0.6005334057471496,3,-0.4228057861328125,-0.8611335754394531,-5.073701858520508,-7.924747467041016,10.961982727050781,3,0.0607542297942254,1.8441521121364028,81.388671875,1.5248298181006583,82.64546203613281,-1.0137951615200451,83.04887390136719,0.0607542297942254
9838,2019-03-22,80.86112976074219,82.23429107666016,80.659423828125,81.95500183105469,1294414.0,-0.019749876273669087,-1.103632064896154,-0.9038448203039797,44.82477822768091,49.35204488729791,1.3204980307456111,1.31986832987603,-2.7902041620602063,-3.9139557817822777,20.349751068181305,1.8308792114257812,-0.07874300125837408,-1.2664878845214815,-2.600837968938862,0.06786219989589881,-1.9336629267301646,-0.5993128423127985,-0.5078006712088268,6.878268335197857,-48.10195058050596,0.6671750422086886,3,1.2645492553710938,0.7680397033691406,-2.9732322692871094,-6.295574188232422,14.259117126464858,4,0.08289363814002382,-1.4096399817532301,82.49030303955078,1.8441521121364028,81.388671875,1.5248298181006583,82.64546203613281,0.08289363814002382
9839,2019-03-25,81.22575378417969,81.91621398925781,80.67494201660156,81.00077819824219,1202250.0,0.004509262046132445,-1.8318596393511104,-0.20566901015511663,44.689524957316465,48.525952287983955,0.9771463423439428,0.8632488261291655,-2.9840295792129155,-4.193437341422907,18.28933664218691,1.24127197265625,-0.06906806637952911,-0.8153625488281193,-2.1479646058373163,0.5172395081810777,-1.481663577332725,-0.14906152032351372,-0.7428804900635981,19.312121133283032,-34.227630931278554,0.6663010285046013,3,0.8999252319335938,0.4034156799316406,-3.227304458618164,-6.660198211669922,13.460052490234375,0,0.08309458332574082,-1.103632064896154,80.86112976074219,-1.4096399817532301,82.49030303955078,1.8441521121364028,81.388671875,0.08309458332574082
9840,2019-03-26,82.04034423828125,82.33514404296875,81.56710815429688,81.83087921142578,2005684.0,0.010028721386396322,-1.0842020268941315,0.9310567010309279,47.60064912328776,47.78443096280681,0.15040028639282355,0.012646374520187464,-3.6070810522370493,-4.905020801608856,16.455008754006624,1.1093902587890625,0.03537775168973667,0.022501754760739345,-1.2920644667832022,1.3370679763046809,-0.6347813560112314,0.6797848655327101,-1.4331085077657377,64.72746518663682,11.735451324791569,0.6572831107719741,3,0.08533477783203125,-0.4111747741699219,-4.041894912719727,-7.474788665771484,13.591926574707031,1,0.0713002241566969,-1.8318596393511104,81.22575378417969,-1.103632064896154,80.86112976074219,-1.4096399817532301,82.49030303955078,0.0713002241566969
9841,2019-03-27,82.12567901611328,82.54460906982422,81.69123077392578,82.20325469970703,1042543.0,0.001040156262438252,1.244892224942801,-0.3703514842469496,56.7543133078397,48.75165459751027,-0.002039972271020929,-0.14745974501532544,-3.4984372572756968,-4.918384978686234,14.953394649598623,0.8533782958984375,0.048934356081517194,0.150505447387701,-1.0857608083722,1.386771703147602,-0.46762768049225656,0.7686385752676586,-1.4507369995117188,68.72733644692705,11.862944211048301,0.6181331278799539,3,0.0,-0.4965095520019531,-3.797517776489258,-7.560123443603516,14.608222961425781,2,0.056584138589720556,-1.0842020268941315,82.04034423828125,-1.8318596393511104,81.22575378417969,-1.103632064896154,80.86112976074219,0.056584138589720556
9842,2019-03-28,83.33592224121094,83.52986907958984,82.35841369628906,82.56012725830078,1471007.0,0.014736477549978089,1.0133484563388777,-10.000491738788355,62.460077700224176,50.63246172343987,-1.1549589239564426,-1.3112855308476412,-4.476131071511247,-6.048641778558789,13.873567092182151,1.4041900634765625,0.057333733639310935,1.2885993957519588,-0.08792914390868134,2.665127935412599,0.6003351259216458,1.9768636655822718,-2.544300537109379,93.24331867051178,32.170047319366,0.6882642698303176,3,-1.2102432250976562,-1.7067527770996094,-4.988367080688477,-8.89449691772461,12.428237915039062,3,0.05296957632358712,1.244892224942801,82.12567901611328,-1.0842020268941315,82.04034423828125,-1.8318596393511104,81.22575378417969,0.05296957632358712
9843,2019-03-29,83.7470932006836,84.14274597167969,83.23506927490234,83.7470932006836,1503747.0,0.004933898232775791,1.2941244528432867,0.0,60.76796028199259,51.42632887182477,-1.4987418580231093,-1.6931749341086402,-4.6336755291313665,-6.407715250126273,12.82577221851847,0.9076766967773438,0.030607092364334676,1.6260696411132756,0.054609445313445804,3.1975298369131053,0.8403395432133607,2.4117997390131904,-2.8434589965820294,88.59068228419561,25.948664747226992,0.7857300978999147,3,-1.34600830078125,-1.8425178527832031,-5.318080902099609,-9.615985870361328,10.899917602539062,4,0.11588691851860888,1.0133484563388777,83.33592224121094,1.244892224942801,82.12567901611328,-1.0842020268941315,82.04034423828125,0.11588691851860888
9844,2019-04-01,85.47711181640625,85.60900115966797,84.55391693115234,84.56167602539062,1841465.0,0.020657655682174036,-1.2666732228614512,100.0,65.44116530493153,53.39163874055975,-3.1827969919646506,-3.306782916350187,-6.081984184701298,-8.07170294086805,12.533834683167974,1.861907958984375,0.1382419381600215,3.1745521545410185,1.0098175049935918,5.339286804088445,2.092184829767305,4.256919479314732,-4.379130906249998,96.73694125286204,33.65164273731493,1.0823673247737142,4,-2.3428993225097656,-2.8394088745117188,-6.605892181396484,-11.089988708496094,8.782005310058594,0,0.11281540597105111,1.2941244528432867,83.7470932006836,1.0133484563388777,83.33592224121094,1.244892224942801,82.12567901611328,0.11281540597105111
9845,2019-04-02,85.53917694091797,86.11326599121094,84.965087890625,85.68657684326172,1139218.0,0.0007261022651892102,1.2945705703874244,-0.16101610161016103,64.52828452187183,55.374747976635334,-3.1192437014935734,-3.276549788028973,-5.916834487919232,-8.078597668978972,12.28875299579164,1.1481781005859375,0.27345266214180697,3.0713729858398438,0.46838770486699843,5.674358266812689,1.7698803453534282,4.372865626326259,-4.080314410800781,87.01753780591956,25.54605145260748,1.3014926404864209,4,-2.15283203125,-2.649341583251953,-5.960046768188477,-10.756401062011719,8.750968933105469,1,0.1069291248829023,-1.2666732228614512,85.47711181640625,1.2941244528432867,83.7470932006836,1.0133484563388777,83.33592224121094,0.1069291248829023
9846,2019-04-03,85.88053131103516,86.40806579589844,85.54693603515625,85.9891357421875,1821873.0,0.003990620231861364,-1.2199931159954762,0.7368012422360248,67.95161503730783,57.22426316249475,-3.0803528797031703,-3.534556360765407,-5.9445417235525895,-8.3863915976072,11.928410863264908,0.8688888549804688,0.2979518979255573,3.244767379760745,0.22680674115642319,6.262728018365067,1.7357870604585912,4.753747699062899,-3.956228434808594,86.97333815627849,25.978732674258644,1.5089803193021587,4,-2.3467864990234375,-2.8432960510253906,-6.177274703979492,-11.097755432128906,9.394874572753906,2,0.11355006021836389,1.2945705703874244,85.53917694091797,-1.2666732228614512,85.47711181640625,1.2941244528432867,83.7470932006836,0.11355006021836389
9847,2019-04-04,87.15283203125,87.33126831054688,86.3227310180664,86.6873550415039,2361190.0,0.014814774673516329,1.4528189855919544,-4.285985247629084,71.19564672752963,60.154359662477944,-4.047342244719545,-4.553336588148824,-6.893448922716772,-9.63845115597195,13.476140963427333,1.4507369995117188,0.44897697285247773,4.207913589477542,0.6841549861673002,7.731672192787784,2.446034287822428,5.969792891132656,-4.690477604662817,95.64385720166065,34.27658581318789,1.7618793016551177,4,-3.1497268676757812,-3.6539955139160156,-7.449575424194336,-12.37005615234375,6.2684249877929545,3,0.10993412059006435,-1.2199931159954762,85.88053131103516,1.2945705703874244,85.53917694091797,-1.2666732228614512,85.47711181640625,0.10993412059006435
9848,2019-04-05,87.35453796386719,88.01396179199219,86.92008972167969,87.39332580566406,1448836.0,0.0023143933239584413,-1.4102477893958243,-0.083329235711593,69.77903356272982,62.9420828408572,-3.6108084205623214,-4.4774690803670865,-6.7737541291719054,-9.827951870777284,15.424575041716936,1.0938720703125,0.734853365038532,4.087664413452146,0.18805586471137303,7.987272962192918,2.1378601390817664,6.037468687822525,-4.210535593525648,80.94175495849089,23.167085792947162,1.9498042743703852,4,-2.5640029907226562,-3.514354705810547,-7.507759094238281,-12.571762084960938,6.687355041503906,4,0.09627000941681274,1.4528189855919544,87.15283203125,-1.2199931159954762,85.88053131103516,1.2945705703874244,85.53917694091797,0.09627000941681274
9849,2019-04-08,87.30023193359375,87.30799102783203,86.80372619628906,86.8890609741211,1530816.0,-0.0006216738310252934,1.363616857689488,-10.600511408339889,72.09128355459256,65.66326444433551,-2.91026789615384,-4.2010734511934515,-6.406307672041294,-9.753085265819593,16.92885567481776,0.550811767578125,0.9204966185683787,3.7556236267089815,-0.4657201331917662,7.976967386609729,1.6449517467586077,5.866295506659355,-3.3770360557881105,76.59037790712223,16.27777038253184,2.1106718799503756,4,-2.4476356506347656,-3.4600486755371094,-7.296354293823242,-12.5174560546875,6.819236755371094,0,0.08415531902844586,-1.4102477893958243,87.35453796386719,1.4528189855919544,87.15283203125,-1.2199931159954762,85.88053131103516,0.08415531902844586
9850,2019-04-09,86.28394317626953,87.12955474853516,86.23739624023438,87.10628509521484,1692070.0,-0.011641306498444082,1.0535798956851588,-2.0,73.77543889292784,67.55450062045642,-1.3731192492190019,-3.0194244435907933,-5.081481163553676,-8.700754619240286,18.10033924757889,1.062835693359375,1.3108895903284292,2.536076354980466,-1.8062154339748986,6.87836814393583,0.36493046050277655,4.707222249458155,-1.7062247521940463,29.87431886639576,-34.236340007328856,2.171145894477686,4,-1.0977554321289062,-2.4437599182128906,-6.175333023071289,-11.501167297363281,8.285491943359375,1,0.09242940988339887,1.363616857689488,87.30023193359375,-1.4102477893958243,87.35453796386719,1.4528189855919544,87.15283203125,0.09242940988339887
9851,2019-04-10,86.10550689697266,86.46237182617188,85.34523010253906,86.46237182617188,1715530.0,-0.002068012572540301,5.2608658471405665,0.43396173900135454,69.28805655689393,68.31316493786417,-0.6378526499408537,-2.6995550044107404,-4.647992252416316,-8.503299390733773,18.578139398835837,1.1171417236328125,1.713357532837989,2.179983139038086,-2.2462930754103496,6.6062593534865215,-0.033154968186124734,4.393121246262297,-0.9779895340304989,28.488318905876568,-34.73270792752117,2.213138107224215,4,-0.4809913635253906,-2.2653236389160156,-5.996896743774414,-11.322731018066406,7.626068115234389,2,0.09505360658109718,1.0535798956851588,86.28394317626953,1.363616857689488,87.30023193359375,-1.4102477893958243,87.35453796386719,0.09505360658109718
9852,2019-04-11,87.4166030883789,87.47090911865234,85.83397674560547,86.26066589355469,1716819.0,0.015226624157442137,1.5889578695240336,-3.2391448423303046,86.20394129767037,71.13938505071725,-1.463090654616252,-3.7939623441529875,-5.778580193235712,-9.777154238866515,19.331004521355112,1.636932373046875,2.095421865882358,3.2300243377685547,-1.3787383697724778,7.838787045309587,0.9256429839980456,5.534405691539064,-2.0713729858398438,77.61638211986414,6.9681261793614055,2.3043813537705145,4,-1.1326637268066406,-3.5764198303222656,-6.987977981567383,-12.633827209472656,6.7183837890625,3,0.08990057400726092,5.2608658471405665,86.10550689697266,1.0535798956851588,86.28394317626953,1.363616857689488,87.30023193359375,0.08990057400726092
9853,2019-04-12,88.75872802734375,88.82855224609375,88.02172088623047,88.02172088623047,2000399.0,0.01535320398583706,-1.189480440161075,0.6375840698035126,87.54833478857428,73.59573721556646,-2.256890711646207,-4.878461854216511,-6.908124560651132,-11.099744723465506,20.331137532099174,1.4119491577148438,2.445245882274378,4.249806213378903,-0.6963288647048529,9.19594129146266,1.7767386743370253,6.722873752420782,-3.4134979248046875,97.99547053438057,19.99210061998302,2.473067539041878,4,-1.861907958984375,-4.511249542236328,-8.41543960571289,-13.9759521484375,7.0907669067382955,4,0.05253037188931797,1.5889578695240336,87.4166030883789,5.2608658471405665,86.10550689697266,1.0535798956851588,86.28394317626953,0.05253037188931797
9854,2019-04-15,88.42513275146484,88.86734008789062,88.1458511352539,88.611328125,1339271.0,-0.0037584503889706022,1.0666542828108438,-0.2526371362615294,83.42806790211729,75.69571314670485,-1.6328538303103244,-4.344166870958574,-6.387452734315559,-10.756160527994012,21.211197453709403,0.7214889526367188,2.6570152504833686,3.647397994995117,-1.5429768670242083,8.837772857014443,1.0522105639854544,6.24258542600478,-2.591156005859375,87.4448175024369,7.441489138773477,2.5951874310096663,4,-1.31884765625,-3.7199325561523438,-7.622186660766602,-13.642356872558594,6.446861267089844,0,0.06351995274571087,-1.189480440161075,88.75872802734375,1.5889578695240336,87.4166030883789,5.2608658471405665,86.10550689697266,0.06351995274571087
9855,2019-04-16,88.26222229003906,88.75872802734375,88.0760269165039,88.68890380859375,1523211.0,-0.0018423547283064057,1.4109659167452513,2.291579594345421,81.86948207916406,77.24214281802219,-1.1656378538358894,-3.940941540995439,-6.025497636036889,-10.57060492632138,21.78757903846394,0.6827011108398438,2.892697061060886,3.2036495208740234,-2.1073643553637567,8.514663397111804,0.5481425827551334,5.8591564589929135,-1.8215728759765568,82.81945196577493,1.332375815124351,2.6555069381188874,4,-1.1559371948242188,-3.49884033203125,-7.306055068969727,-13.479446411132812,5.4228057861328125,1,0.06636187314294273,1.0666542828108438,88.42513275146484,-1.189480440161075,88.75872802734375,1.5889578695240336,87.4166030883789,0.06636187314294273
9856,2019-04-17,87.53297424316406,88.7121810913086,87.49417877197266,88.63459777832031,1755231.0,-0.008262289663165445,-1.0657858982156028,2.5818402889532597,72.94318130633448,77.43631332677829,-0.19818149693811904,-2.875188350278961,-5.1168309106809176,-9.784569678395826,23.289744721584476,1.2180023193359375,2.9259576531066074,2.1671863555908146,-2.957562518801211,7.29193522998284,-0.39518808160519825,4.7295607927868275,-0.6069866943359301,56.010352399085484,-22.998650932571515,2.5623744371960124,4,-0.42668914794921875,-2.76959228515625,-6.563230514526367,-12.750198364257812,5.709846496582031,2,0.08038640223646198,1.4109659167452513,88.26222229003906,1.0666542828108438,88.42513275146484,-1.189480440161075,88.75872802734375,0.08038640223646198
9857,2019-04-18,87.50193786621094,87.99069213867188,87.14507293701172,87.53297424316406,2587410.0,-0.0003545678325393986,-1.2708311991640886,0.028173306000332427,71.41590247867569,77.61818765077228,-0.1256278055344353,-2.5818127862411586,-4.892032966882823,-9.716169634721467,24.62121195038666,0.8456192016601562,2.9837666826496303,1.8855682373046818,-3.136245060902766,6.90738153551213,-0.625338411799035,4.396474886408399,1.3654022216796875,20.720648885226876,-54.71857191422485,2.5109066491037226,4,-0.39565277099609375,-2.738555908203125,-6.532194137573242,-11.93172836303711,4.5073699951171875,3,0.07119427635444064,-1.0657858982156028,87.53297424316406,1.4109659167452513,88.26222229003906,1.0666542828108438,88.42513275146484,0.07119427635444064
9858,2019-04-22,87.56400299072266,87.75019073486328,86.67959594726562,87.29247283935547,1024755.0,0.0007092999998081773,2.3253157657764403,-8.748770894788594,64.6994526122102,76.79687310161867,-0.17305412909743723,-2.2303175662208616,-4.764873974387399,-9.741988979052053,26.323046256225975,1.0705947875976562,2.9864846138917756,1.6124897003173828,-2.946432975772126,6.1714123764068916,-0.6669716377273716,3.891951038362137,1.2688917541503884,40.42552449503404,-30.984585347028485,2.2794613380447553,4,-0.4577178955078125,-2.8006210327148438,-6.594259262084961,-11.252910614013672,4.189292907714844,0,0.07504206822768178,-1.2708311991640886,87.50193786621094,-1.0657858982156028,87.53297424316406,1.4109659167452513,88.26222229003906,0.07504206822768178
9859,2019-04-23,87.97517395019531,88.25446319580078,87.30799102783203,87.47090911865234,1679696.0,0.004695661977858867,-1.2803782983925076,1.8571227872998033,66.35415503540854,75.97228600633875,-0.5346391943567141,-2.223934963519838,-4.995648718189628,-10.102511232933722,28.216285198523284,0.94647216796875,2.8360209561034537,1.6861896514892578,-2.3714892745550173,5.743868577533533,-0.34264981153287977,3.7150291145113954,0.7715888427734399,62.31340545142303,-6.828247842279403,2.0288394630221354,4,-0.8688888549804688,-3.2117919921875,-7.005430221557617,-11.664081573486328,4.879753112792969,1,0.08950617123354099,2.3253157657764403,87.56400299072266,-1.2708311991640886,87.50193786621094,-1.0657858982156028,87.53297424316406,0.08950617123354099
9860,2019-04-24,87.88983917236328,88.6423568725586,87.3467788696289,88.03723907470703,1605578.0,-0.0009699870315725834,-1.1006185056902524,-0.29230652848173083,63.96978634020072,75.38136709337284,-0.2207684040572815,-1.7685771751058041,-4.741945816482001,-9.960439984184887,29.9803332775559,1.2955780029296875,2.6981197939731913,1.308380126953125,-2.2754598066751015,4.8922200605813515,-0.48353983986099536,3.1003000937672454,0.77423694677735,59.54206782651127,-7.040624306081085,1.7919199668141144,4,-0.5391807556152344,-3.1264572143554688,-6.8386383056640625,-11.578746795654297,3.9177627563476562,2,0.07944211653975719,-1.2803782983925076,87.97517395019531,2.3253157657764403,87.56400299072266,-1.2708311991640886,87.50193786621094,0.07944211653975719
9861,2019-04-25,86.77268981933594,87.56400299072266,86.55546569824219,87.15283203125,1403979.0,-0.012710790730160126,-1.4761824482532546,2.5789855072463768,47.29877131122301,71.05857042821202,1.1186069656780404,-0.3008603480425478,-3.4969508958912456,-8.822699253106009,31.432414713550234,1.3343734741210938,2.5098664380960543,-0.041119766235354405,-2.9470637382756024,2.8648242058048936,-1.4940917522554713,1.4118522197847625,1.8696670532226562,10.408981731637498,-50.32904393574792,1.4529719860201218,4,0.9387130737304688,-2.009307861328125,-5.436382293701172,-10.25600814819336,6.889060974121108,3,0.07966029716524514,-1.1006185056902524,87.88983917236328,-1.2803782983925076,87.97517395019531,2.3253157657764403,87.56400299072266,0.07966029716524514
9862,2019-04-26,87.75019073486328,87.9131088256836,86.81148529052734,86.94336700439453,1493435.0,0.011265075654131929,-1.0579801031897609,-2.1224260426283466,52.53225439442014,67.16789482886156,0.21613011463276166,-0.9809951466086488,-4.353620015432313,-9.779042066271018,32.36397713593534,1.1404190063476562,2.404973060152116,0.715667724609375,-1.7086930793100947,3.1400285285288447,-0.49651267735035276,1.9278481265691028,0.8921661376953125,57.249033937404256,-0.894799885314562,1.2121804019597318,4,-0.038787841796875,-2.9868087768554688,-6.121021270751953,-10.748638153076172,7.7967453002929545,4,0.0625939380744911,-1.4761824482532546,86.77268981933594,-1.1006185056902524,87.88983917236328,-1.2803782983925076,87.97517395019531,0.0625939380744911
9863,2019-04-29,93.45228576660156,94.53064727783205,91.5826187133789,91.77657318115234,5569511.0,0.06498099871904706,-1.857140744520002,2.076925259096755,72.85300832768405,65.99288820948009,-5.308403308252707,-6.238576446790802,-9.838872113746461,-15.428464905510594,33.83321568037565,6.780456542968764,2.548090945103297,5.9325031280517635,2.573643950864181,9.291362305239346,4.253073539457972,7.611932716645555,-6.896820068359375,86.47853342938005,29.401197309777814,1.6794295885937924,4,-2.909229278564453,-5.857250213623047,-11.603952407836914,-16.070594787597656,2.808380126953125,0,-0.015440798407834522,-1.0579801031897609,87.75019073486328,-1.4761824482532546,86.77268981933594,-1.1006185056902524,87.88983917236328,-0.015440798407834522
9864,2019-04-30,95.12024688720705,95.9581069946289,92.3196258544922,94.26687622070312,6161678.0,0.017848264565419436,1.877303593137702,0.5092583739682017,81.3083758458348,65.9305430724435,-6.623299359040672,-7.533292153826196,-11.296900047572478,-17.05965700339904,34.701662536309236,3.6384811401367045,2.4765666658117453,7.118307495117207,2.4722170928058773,11.764397897428537,4.795262293961542,9.441352696272872,-8.405277557373054,91.08909846700377,29.307916905462704,2.323045201155665,4,-3.8634605407714986,-6.803722381591811,-13.24282264709474,-17.73855590820314,1.8153610229491903,1,-0.035396785636627404,-1.857140744520002,93.45228576660156,-1.0579801031897609,87.75019073486328,-1.4761824482532546,86.77268981933594,-0.035396785636627404
9865,2019-05-01,94.68580627441406,96.12102508544922,94.0108642578125,95.4228057861328,2997054.0,-0.004567278019243837,-1.0223081760086572,-0.8636335189936482,79.85962244193011,66.69903653195414,-5.790816266365738,-6.723175177786743,-10.659998835346741,-16.551085074704787,35.3879710284518,2.1101608276367188,2.245479660233727,6.226535415649408,0.8568333298792083,11.596237501419608,3.5416843727643084,8.911386458534508,-7.60111143798828,84.99597615843966,18.2184575786071,2.6848510428851013,5,-3.3475608825683594,-5.841739654541016,-12.808382034301758,-17.110164642333984,2.56011962890625,2,-0.019336363954272184,1.877303593137702,95.12024688720705,-1.857140744520002,93.45228576660156,-1.0579801031897609,87.75019073486328,-0.019336363954272184
9866,2019-05-02,95.63227081298828,95.77967071533205,94.01861572265624,94.81768798828124,1767477.0,0.00999584389482,2.1748378711083607,-1.105269151138757,79.33517996484711,67.57895625263986,-6.1101193168936305,-7.2745762554134785,-11.403086074147524,-17.40192582583839,35.9727099826904,1.7610549926758097,2.1432139161706374,6.685412979125971,0.5809316769709341,12.789894281281008,3.6331723280484596,9.737653630203482,-8.005396161621093,94.74996312140433,28.131338667653537,3.0522406510775153,5,-4.294025421142578,-6.726142883300781,-13.754846572875977,-18.056629180908203,1.6136550903320312,3,-0.03999349646058914,-1.0223081760086572,94.68580627441406,1.877303593137702,95.12024688720705,-1.857140744520002,93.45228576660156,-0.03999349646058914
9867,2019-05-03,96.73390197753906,97.17610931396484,96.0899887084961,96.19860076904295,1899728.0,0.011519450026498346,-1.886602118923303,0.6571476739503099,78.97407383590587,69.16502527749493,-6.441915545721429,-8.03349588302487,-12.283845661013174,-18.360545659672766,36.28339187948859,1.5438385009765625,2.115005432330179,7.307990646362299,0.3519335402885133,14.264047752436085,3.829962093325406,10.786019199399192,-8.597378300126948,92.09425083543613,28.228260898033582,3.4780285530368893,5,-4.868114471435547,-6.966640472412109,-14.856477737426758,-19.158260345458984,-1.055084228515625,4,-0.03175878488593742,2.1748378711083607,95.63227081298828,-1.0223081760086572,94.68580627441406,1.877303593137702,95.12024688720705,-0.03175878488593742
9868,2019-05-06,95.76416015625,95.83397674560548,94.56167602539062,94.98060607910156,1474616.0,-0.010024839290719734,1.7563221050543243,1.4637629519832003,75.48494573916965,70.17955757791283,-4.67866820428479,-6.74736360972571,-11.119454593086246,-17.248882851762318,35.92957076304871,2.1722259521484375,2.268697617328698,5.917767715454104,-1.511671492253626,13.347206923161835,2.203048111600239,9.63248731930797,-6.90446962791367,70.926511548993,9.628215251330701,3.714719603853866,5,-3.8983726501464844,-5.558570861816406,-13.886735916137695,-18.188518524169922,0.4189300537109375,0,-0.0022683237731040418,-1.886602118923303,96.73390197753906,2.1748378711083607,95.63227081298828,-1.0223081760086572,94.68580627441406,-0.0022683237731040418
9869,2019-05-07,94.64701080322266,95.45384216308594,93.75485229492188,94.5073699951172,2409141.0,-0.011665630975143393,-1.0660478450255368,0.1782146404159426,70.79330751604964,70.9377265974516,-2.8112222698951683,-5.324585434430858,-9.831630131173625,-15.988426412147518,35.48157115739809,2.009307861328125,2.463140555450906,4.433279418945318,-3.190063380297417,12.056622218188053,0.6216080193239577,8.244950818566679,-5.122006772036045,26.076921533078668,-31.156589289783987,3.8116713996213667,5,-2.7812232971191406,-3.7819976806640625,-12.494180679321289,-16.795963287353516,1.8231201171875,1,0.017049192326706653,1.7563221050543243,95.76416015625,-1.886602118923303,96.73390197753906,2.1748378711083607,95.63227081298828,0.017049192326706653
9870,2019-05-08,94.25911712646484,94.98836517333984,93.52210998535156,93.98758697509766,2440979.0,-0.0040983193601779044,-1.4387102504885414,1.9444899743213475,72.4030991992803,73.72709636279129,-1.5922784212193903,-4.5414179216574695,-9.259544016594418,-15.468927139932134,35.53107591668246,1.4662551879882812,2.789190399987632,3.6466270446777287,-3.9454696601253687,11.238723749480826,-0.1494213077238271,7.4426753970792845,-4.122024672655968,20.16987620501235,-35.68090404019943,3.7960483524015514,5,-2.26531982421875,-3.188518524169922,-11.373159408569336,-15.674942016601562,2.4670257568359375,2,0.028395033449129636,-1.0660478450255368,94.64701080322266,1.7563221050543243,95.76416015625,-1.886602118923303,96.73390197753906,0.028395033449129636
9871,2019-05-09,94.29014587402344,94.4375457763672,92.76183319091795,93.09542083740234,1837212.0,0.00032918563746964224,1.2499961584756785,4.399971902219725,72.60983409263241,75.95793855148155,-0.4970892380667067,-4.140099843967178,-9.117478268053446,-15.356800097673968,36.245572728545184,1.6757125854492472,3.1094036458673457,3.268423843383786,-4.18179717375989,10.718644860527462,-0.4566866651880588,6.993534351955631,-3.589932071402089,34.62204539326796,-24.611957355427876,3.7251105085718415,5,0.0892181396484375,-3.0294761657714844,-11.152055740356445,-15.453838348388672,0.9542312622070455,3,0.0313477087334868,-1.4387102504885414,94.25911712646484,-1.0660478450255368,94.64701080322266,1.7563221050543243,95.76416015625,0.0313477087334868
9872,2019-05-10,95.27540588378906,95.74864196777344,93.05663299560548,93.82466888427734,1641284.0,0.010449236244495674,1.2459525090147459,1.2142852581500048,74.19670220706696,76.10723787141296,-0.3382067533090094,-4.749942423502773,-9.879611870401419,-16.17549449914557,36.643376253693994,2.6920089721679545,3.537185743411328,3.860743713378909,-3.617806981933697,11.339294408691515,0.12146836572260611,7.600019061035212,-4.057120440260235,81.81820439464349,19.37040563480113,3.7392753476563017,5,-0.5275382995605469,-4.014736175537109,-11.98991584777832,-16.291698455810547,0.3491058349609375,4,0.02068235764783588,1.2499961584756785,94.29014587402344,-1.4387102504885414,94.25911712646484,-1.0660478450255368,94.64701080322266,0.02068235764783588
9873,2019-05-13,93.42125701904295,93.71605682373048,92.37393188476562,92.93250274658205,1737572.0,-0.01946093902772439,1.4892105672764957,0.3369006736751123,65.66965632206961,74.3696023687724,1.6886582723949317,-2.6652261560753203,-7.831536581506597,-14.135751777371311,36.312973804841086,2.9014739990234375,4.216819897619445,1.773468399047843,-5.646942999258499,9.193879797354185,-1.936737300105321,5.483674098201007,-1.7263456658792506,31.034521737164138,-30.131924555751784,3.710205699153168,5,1.3537635803222798,-2.1605873107910014,-9.670286178588853,-13.97594833374022,2.5601272583008097,0,0.024165385930530858,1.2459525090147459,95.27540588378906,1.2499961584756785,94.29014587402344,-1.4387102504885414,94.25911712646484,0.024165385930530858
9874,2019-05-14,94.0418930053711,94.81768798828124,93.39797973632812,93.6772689819336,1322514.0,0.006643412924765446,-2.0756160851527716,0.7460272860666664,67.17193959213012,72.95985982990574,1.0046178297902344,-2.9971590550608767,-8.233280385446136,-14.576201543365158,36.076711229590316,1.4197082519531108,4.862582106881803,2.1132663726806697,-5.218219086683931,9.44475183204527,-1.5524763570016376,5.779009102362977,-1.9084858153432975,49.425315940587346,-11.453101444433734,3.6657427296823006,5,0.7331275939941406,-2.7812232971191406,-9.726533889770508,-14.255237579345703,3.79364013671875,1,0.022768546401629175,1.4892105672764957,93.42125701904295,1.2459525090147459,95.27540588378906,1.2499961584756785,94.29014587402344,0.022768546401629175
9875,2019-05-15,94.11946868896484,94.55391693115234,93.20403289794922,93.55313873291016,1222617.0,0.0008249055938220895,-1.1349776163527325,1.553188818212253,71.77013329884915,72.11929908923929,0.9367702665000621,-2.7546581149589997,-8.099054499510885,-14.44666004458341,35.849657565479056,1.349884033203125,4.764571056392654,1.897979736328125,-5.283247644280209,9.079207116936459,-1.692633953976042,5.488593426632292,-1.7455368041992188,51.72405217823797,-14.89653372610185,3.590613690304169,5,0.6555519104003906,-2.8587989807128906,-9.773078918457031,-14.01861572265625,2.9790573120117188,2,0.024975302816609757,-2.0756160851527716,94.0418930053711,1.4892105672764957,93.42125701904295,1.2459525090147459,95.27540588378906,0.024975302816609757
9876,2019-05-16,94.5694351196289,95.1590347290039,94.29790496826172,94.39099884033205,1402045.0,0.004780800794265572,-3.723384666889856,0.3150747676141471,70.859070376597,71.21763203820498,0.35781376897416806,-2.7936748789473427,-8.33687741763984,-14.665713713144328,36.242002203132,1.0395660400390625,4.379848890016376,1.9961231231689425,-4.90182041058911,8.894066656926995,-1.4528486437100838,5.445094890047969,-1.8113290405273403,65.0575362286076,-2.634950769109878,3.4489717668790285,5,-0.4654808044433594,-3.308765411376953,-10.056249618530273,-14.468582153320312,2.8626861572265767,3,0.02280554770094234,-1.1349776163527325,94.11946868896484,-2.0756160851527716,94.0418930053711,1.4892105672764957,93.42125701904295,0.02280554770094234
9877,2019-05-17,93.73157501220705,94.77890014648438,93.49108123779295,93.55313873291016,973324.0,-0.008859734716211265,-7.513062336089671,1.0000000000001592,51.21623031396005,68.52110810207057,0.8102089580082463,-1.5443563173052866,-7.242215830769723,-13.573579325876395,36.788351679719746,1.2878189086914205,4.0066563037301535,0.8467811584472855,-5.637126653196347,7.330688970090918,-2.395172747374531,4.088735064269102,-0.6200286743164156,48.74660661993372,-15.885099926689058,3.241953905821813,5,0.3297119140624858,-2.226531982421889,-8.999225616455092,-13.630722045898452,3.1419677734374716,4,0.016139727982021235,-3.723384666889856,94.5694351196289,-1.1349776163527325,94.11946868896484,-2.0756160851527716,94.0418930053711,0.016139727982021235
9878,2019-05-20,94.1349868774414,94.19705200195312,92.86268615722656,93.3048858642578,1309495.0,0.004303905756217308,1.7967347069311521,4.6520865401057465,45.17842875170806,65.67501046158817,0.16918769857245763,-1.5075379926377934,-7.3770931317120585,-13.684963508937471,37.64570576054644,1.3343658447265625,3.57463948146723,0.9216438293456974,-5.0746412161645935,6.917928874855988,-2.076498693409448,3.919786352100843,3.0411224365234375,55.40538295673899,-5.636759525238595,2.9981425227551424,5,-0.073699951171875,-2.2691993713378906,-9.072925567626953,-13.421257019042969,2.4592742919921875,0,0.015823286226702038,-7.513062336089671,93.73157501220705,-3.723384666889856,94.5694351196289,-1.1349776163527325,94.11946868896484,0.015823286226702038
9879,2019-05-21,95.84949493408205,96.02017211914062,94.61598205566406,94.82544708251952,1756649.0,0.01821329256541815,1.056815260999296,1.2336424547117397,55.06071450611862,63.74807882901465,-1.516261076550137,-2.7424829341275796,-8.824368020617342,-15.135387190851333,38.49692452277782,1.8851852416992188,3.0885576497738327,2.242435836792012,-3.3243632598867947,7.809234933470819,-0.5409637115473913,5.0258353851314155,1.2403459167480264,94.59452275901441,35.071198791312604,2.7833995483394056,5,-1.6524429321289205,-3.98370742797853,-10.277345657348647,-14.325054168701186,0.6206359863281108,1,0.0013760045720889735,1.7967347069311521,94.1349868774414,-7.513062336089671,93.73157501220705,-3.723384666889856,94.5694351196289,0.0013760045720889735
9880,2019-05-22,94.87199401855469,95.92707824707031,94.87199401855469,95.2055892944336,1317358.0,-0.0101982896852989,-5.325534591194969,-0.3257614137561001,46.70256690925913,60.869493586417626,-0.4947044959512965,-1.280740494123222,-7.600738961913692,-13.916872339419484,39.18121455961311,1.055084228515625,2.6629307380911627,0.9158271789550838,-3.976161551041585,5.807815908951753,-1.5301671860432435,3.361821543953411,2.1333037384033133,63.636319703859776,8.214955071294938,2.4459943649983336,5,-0.6749420166015625,-3.006206512451172,-8.966251373291016,-12.168346405029297,3.397979736328111,2,0.031237238704559633,1.056815260999296,95.84949493408205,1.7967347069311521,94.1349868774414,-7.513062336089671,93.73157501220705,0.031237238704559633
9881,2019-05-23,93.68502807617188,94.24359893798828,93.19627380371094,94.22808074951172,1840048.0,-0.01251123637340934,2.6486504445359946,1.627878787878788,36.87374525693988,56.72249836973684,0.6676044296826689,0.4749852790953071,-6.187117313359835,-12.491242014163817,40.26152839415222,1.67572021484375,2.330533065244566,-0.6167556762695341,-4.163645592149081,2.9301342396100125,-2.3902006342093074,1.1566892816702392,3.23741744879149,26.044198734831753,-23.716379090575316,1.7734449579397744,5,0.51202392578125,-1.8192405700683594,-7.750194549560547,-10.566329956054688,5.376258850097642,3,0.036435895840574384,-5.325534591194969,94.87199401855469,1.056815260999296,95.84949493408205,1.7967347069311521,94.1349868774414,0.036435895840574384
9882,2019-05-24,93.2428207397461,94.4996109008789,93.20403289794922,94.07292175292969,1267345.0,-0.0047201494785936715,-1.8547124929604693,1.528582868542688,38.62838840833846,53.71791304598894,0.8841460434562265,1.422729336283254,-5.507215025553222,-11.812624515940172,41.2285448301564,1.2955780029296875,1.9789312028557617,-1.333594512939456,-3.1943592529405294,0.5271702270616174,-2.2639768829399856,-0.4032121429389264,3.598429597862534,12.039153526088658,-33.59644140046217,0.9303823700005366,5,1.1986083984375,-1.3770332336425781,-7.307987213134766,-10.096969604492188,4.3211822509765625,4,0.04492893397983222,2.6486504445359946,93.68502807617188,-5.325534591194969,94.87199401855469,1.056815260999296,95.84949493408205,0.04492893397983222
9883,2019-05-28,92.00930786132812,93.5453872680664,92.00154876708984,93.2428207397461,2623244.0,-0.013229038639456014,-1.4720578084819165,1.4859792468957658,38.227143607265695,50.501824603226225,2.119164036082509,2.680000083121584,-4.049191286336935,-10.350818769517304,39.51893231121202,1.5438385009765625,1.5724456438155698,-2.4949584960937443,-4.630811818934248,-0.35910517325324065,-3.562885157513989,-1.4270318346734996,4.752371192672868,0.193078414137061,-45.93717360759362,1.0679266614202507,5,2.0015525817871094,-0.14352035522460938,-6.074474334716797,-8.863456726074219,5.391777038574219,1,0.05286677008425622,-1.8547124929604693,93.2428207397461,2.6486504445359946,93.68502807617188,-5.325534591194969,94.87199401855469,0.05286677008425622
9884,2019-05-29,91.7532958984375,92.24205017089844,91.15593719482422,91.6291732788086,1997563.0,-0.0027824572191812447,-1.0289898450026724,-0.10062531312044236,38.682535689796005,46.82542486888699,2.2533638186229865,2.8151704639891193,-3.5907739944904904,-9.847475721531126,37.234799531851074,1.0861129760742188,0.999525707822329,-2.582622909545904,-5.023091727076618,-0.1421540920151898,-3.8028573183112684,-1.3623885007805399,4.817977944087048,12.520248239822312,-35.36977121650597,1.2202344087653598,5,1.8347587585449219,0.11249160766601562,-5.818462371826172,-8.607444763183594,5.073699951171875,2,0.05276066896119569,-1.4720578084819165,92.00930786132812,-1.8547124929604693,93.2428207397461,2.6486504445359946,93.68502807617188,0.05276066896119569
9885,2019-05-30,92.85492706298828,93.01008605957031,92.00154876708984,92.00930786132812,2070650.0,0.012006447874855386,-1.3423377129643574,6.812772758006024,44.089467509461976,43.85102455031643,1.0655474236226752,1.6541507172507721,-4.4600204604045075,-10.730887729553785,34.91527649069893,1.2567901611328125,0.70847958866716,-1.3894477844238224,-3.910674620691438,1.1317790518437931,-2.6500612025576373,-0.12883436629000755,3.391426580674249,50.81207131807002,1.192364660625266,1.2606134181338107,5,0.7331275939941406,-0.9891395568847656,-6.920093536376953,-9.709075927734375,4.390998840332031,3,0.03893389367447875,-1.0289898450026724,91.7532958984375,-1.4720578084819165,92.00930786132812,-1.8547124929604693,93.2428207397461,0.03893389367447875
9886,2019-05-31,91.80760192871094,92.52133178710938,91.6602020263672,92.00930786132812,1741310.0,-0.011279155209145686,-2.4687605642461232,-0.2385304546315761,35.791488121957684,42.13716430676061,1.877328217955835,2.5299622066710583,-3.1471730659240507,-9.45720261729926,32.403587096450906,1.1947250366210795,0.28522145913382246,-2.245539474487302,-4.900187039635,0.40910809066039633,-3.572863257061144,-0.9182156919134599,4.133326728021288,19.489483459665678,-24.980928367208726,1.3273237825738464,5,1.7804527282714844,0.058185577392578125,-5.750581741333008,-8.498836517333984,4.422035217285156,4,0.07039037825200922,-1.3423377129643574,92.85492706298828,-1.0289898450026724,91.7532958984375,-1.4720578084819165,92.00930786132812,0.07039037825200922
9887,2019-06-03,93.66175079345705,93.97982788085938,92.15670776367188,92.15670776367188,2022957.0,0.020196027625096535,-1.422681718871186,-7.461570466752472,50.985366731978615,42.782379637901784,0.01367082391458041,0.4573006091388123,-4.744294103413907,-11.077114220620444,29.68059577331189,2.1722259521484375,-0.19548456743157772,-0.23778305053708948,-2.57596875112219,2.100402650048011,-1.4068759008296325,0.9313097997554536,1.9920783755606948,88.73621103765453,40.80788161830503,1.1690928502925488,6,-0.07369613647462359,-1.6679534912109517,-7.424358367919936,-9.980602264404311,2.699768066406236,0,0.05764931882086555,-2.4687605642461232,91.80760192871094,-1.3423377129643574,92.85492706298828,-1.0289898450026724,91.7532958984375,0.05764931882086555
9888,2019-06-04,95.54693603515624,95.60124206542969,93.9410400390625,94.34445190429688,1730998.0,0.020127589178387195,1.53254038452586,0.7989699344549658,55.58755600471995,42.84091758219082,-1.844092859096392,-1.5230821453697985,-6.292724984016033,-12.737638391764662,28.18432869400392,1.939491271972642,-0.6526954758246575,1.6582633972167855,-0.6452134777267133,3.9617402721602843,0.5065249597450361,2.810001834688535,-4.390998840332017,98.77835082510201,48.9309959877815,1.151738437471751,6,-2.00542831420897,-1.3809127807617045,-9.309543609619126,-11.280063629150376,1.078353881835966,1,0.02111074451224937,-1.422681718871186,93.66175079345705,-2.4687605642461232,91.80760192871094,-1.3423377129643574,92.85492706298828,0.02111074451224937
9889,2019-06-05,96.26066589355469,96.96664428710938,95.72537231445312,96.14429473876952,1581603.0,0.007469939780547552,-1.6016582581093939,0.09677562622136666,57.590762914258356,44.05071713830185,-2.7863823828779744,-2.2237345817251537,-6.666218453078358,-13.231052971297999,27.32984990070918,1.4197082519531392,-0.6317686657688029,2.2913105010986357,-0.22702680471827819,4.8096478069155495,1.0321418481901787,3.5504791540070926,-5.015822601318362,86.69582445516052,35.55388062082184,1.2591686529084554,6,-2.1993751525878906,-2.0946426391601562,-7.191619873046875,-9.162139892578125,1.97052001953125,2,0.011847196315977415,1.53254038452586,95.54693603515624,-1.422681718871186,93.66175079345705,-2.4687605642461232,91.80760192871094,0.011847196315977415
9890,2019-06-06,96.93560791015624,96.9821548461914,95.32195281982422,96.19084930419922,1309237.0,0.0070116076004285155,2.962993653192981,6.3998557660779,58.25662110522044,46.426592232555244,-3.506570307390973,-2.8331358926433694,-7.012326960624918,-13.675678148227064,26.503312089837117,1.6602020263671875,-0.5384778727837869,2.832427978515611,-0.013848267403119507,5.678704224434341,1.4092898555562527,4.255566101474969,-5.4618925781249885,99.12537864180638,47.68880422338387,1.4231381229593647,6,-2.8665618896484233,-2.7695846557617045,-7.148952484130845,-9.123352050781236,1.7222671508789205,3,-0.0011204557632478185,-1.6016582581093939,96.26066589355469,1.53254038452586,95.54693603515624,-1.422681718871186,93.66175079345705,-0.0011204557632478185
9891,2019-06-07,97.24592590332031,97.7114028930664,96.57874298095705,97.4166030883789,1138316.0,0.0032012796933371668,1.9795987998113043,-0.22917114846799663,62.7318644736776,49.104756239815146,-3.6416097076741067,-3.067956061719684,-6.986176703761458,-13.752775379978445,26.23606047118371,1.1326599121093608,-0.700632475188101,2.9949569702148438,-0.18014963962242803,6.1700635800521155,1.407403665296215,4.5825102751334725,-5.44170420043946,91.62011633576672,38.19739432226557,1.5875533049186341,6,-2.812255859375,-2.812255859375,-7.1547698974609375,-9.352210998535156,2.1567153930664062,4,0.0,2.962993653192981,96.93560791015624,-1.6016582581093939,96.26066589355469,1.53254038452586,95.54693603515624,0.0
9892,2019-06-10,97.24592590332031,98.58805084228516,97.17610931396484,97.70364379882812,1274434.0,0.0,-3.7273423929702667,2.681775512940861,61.60972518095483,51.702820859113935,-3.368261978560895,-3.070169567440857,-6.68178693290082,-13.507029347013741,25.61910431080367,1.4119415283203125,-0.6757073251015981,2.8964309692382812,-0.5252440023554499,6.318105940832012,1.1855934834414228,4.60726845503514,-4.969129705224617,71.11853198115887,17.205247575135374,1.710837485796864,6,-2.373931884765625,-2.373931884765625,-7.123739242553711,-9.352210998535156,-0.13964080810546875,0,-0.010450707809955828,1.9795987998113043,97.24592590332031,2.962993653192981,96.93560791015624,-1.6016582581093939,96.26066589355469,-0.010450707809955828
9893,2019-06-11,95.67881774902344,98.44841003417969,95.41504669189452,98.16912078857422,2592179.0,-0.016114897768106595,-1.0102842841071311,5.44069406940694,49.355963705268486,52.888757305277544,-1.3699601831444994,-1.396877392763642,-4.835478380678154,-11.695094839557981,25.05330569493526,3.0333633422851705,-0.4496993895612178,1.21644477844238,-2.225188177010338,4.658077733895098,-0.5043716992839791,2.937261256168739,-2.770896086508799,10.926338607875842,-36.27786830218353,1.720816477726362,6,-0.5546913146972656,-0.80682373046875,-4.862293243408203,-7.257560729980469,1.489532470703125,1,0.0071353422513085185,-3.7273423929702667,97.24592590332031,1.9795987998113043,97.24592590332031,2.962993653192981,96.93560791015624,0.0071353422513085185
9894,2019-06-12,96.18309020996094,96.53995513916016,95.1667938232422,95.74088287353516,1868663.0,0.0052704712788180785,1.3758406980351017,-0.17757169685884885,55.1305445456467,54.11554364263141,-1.3184324895346435,-1.8261389413930829,-5.104706449887701,-11.94776042717615,24.041816526685693,1.3731613159179545,-0.19314817234885595,1.6136573791503963,-1.9052481263362608,5.1325628846370535,-0.14579537359293226,3.373110131893725,-2.7071556294692414,29.70535043295372,-14.783307839562742,1.7594527527433252,6,-1.0589637756347656,-1.31109619140625,-5.147401809692383,-7.761833190917969,0.5585708618164062,2,0.004597478684309042,-1.0102842841071311,95.67881774902344,-3.7273423929702667,97.24592590332031,1.9795987998113043,97.24592590332031,0.004597478684309042
9895,2019-06-13,96.47013092041016,96.74166107177734,95.91931915283205,96.57098388671876,2639099.0,0.002984315744302135,2.71925950207892,-0.22806714859995278,61.724345917488385,56.99697228657926,-1.1607972590050935,-2.0322383612471384,-5.150522074874232,-12.00919569764099,23.134090410839264,0.8223419189452983,0.1990263628386657,1.7831649780273438,-1.828270387472756,5.394600343527443,-0.0225527047227132,3.5888826607774007,-2.482984713739114,38.095269952344694,-8.366006170856068,1.805717682750053,6,-1.0977516174316406,-1.5981369018554688,-5.104730606079102,-8.048873901367188,0.13964080810546875,3,0.018254924875438228,1.3758406980351017,96.18309020996094,-1.0102842841071311,95.67881774902344,-3.7273423929702667,97.24592590332031,0.018254924875438228
9896,2019-06-14,96.72614288330078,97.24592590332031,95.72537231445312,96.5942611694336,1337338.0,0.002653795122366409,1.5960245922992757,-1.3076632120430869,64.89714786145078,58.5427257454095,-0.7216292854575954,-2.2328711937279024,-5.168365087472978,-11.9972988777876,22.04359554382179,1.5205535888671875,0.6489583468984108,1.9313415527343807,-1.7923682649300048,5.655051370398766,0.06948664390219506,3.7931964615665663,-2.278906213068325,45.57824949657785,-5.0208505659273825,1.86185490883219,6,-0.4615974426269531,-1.8541488647460938,-5.193944931030273,-8.304885864257812,-0.17842864990234375,4,0.01997114864866467,2.71925950207892,96.47013092041016,1.3758406980351017,96.18309020996094,-1.0102842841071311,95.67881774902344,0.01997114864866467
9897,2019-06-17,95.24437713623048,96.92008972167969,95.17455291748048,96.86578369140624,1388640.0,-0.015319185722706186,1.0179399092420356,-12.294400092560238,63.54776849871536,59.42719380029788,1.1267282157430571,-0.6661109016925195,-3.5017544399681526,-10.259218996027997,21.3311806444183,1.7455368041992045,0.9508495727899913,0.37393569946290484,-3.320179393406079,4.0680507923318885,-1.473121846971594,2.2209932458974038,-0.3830590487927594,2.364179965033675,-52.35502111916036,1.8470575464344932,6,1.633045196533189,-0.37238311767579546,-2.424360275268569,-6.823120117187514,1.0240478515624716,0,0.04365889394403366,1.5960245922992757,96.72614288330078,2.71925950207892,96.47013092041016,1.3758406980351017,96.18309020996094,0.04365889394403366
9898,2019-06-18,95.62451171875,96.50891876220705,95.39177703857422,95.91156005859376,1917774.0,0.003991149860487875,-1.9690776000162593,0.1770366222632235,66.04500879710503,60.36655445394751,0.8479231506396445,-0.979133036443983,-3.6953184035101714,-10.383677162261364,20.996362675710145,1.2645416259765625,1.5051284968879202,0.6795940399169922,-3.0121493618310353,4.37133744166502,-1.1662776609570216,2.525465740791006,-0.44995880126951704,22.014854173699362,-36.47074533408694,1.8458717008740124,6,1.2529106140136719,-0.7525177001953125,-2.6202430725097656,-7.203254699707031,-0.6516647338867188,1,0.015495748420896849,1.0179399092420356,95.24437713623048,1.5960245922992757,96.72614288330078,2.71925950207892,96.47013092041016,0.015495748420896849
9899,2019-06-19,95.98138427734376,96.23739624023438,95.0659408569336,95.6633071899414,1306144.0,0.0037320196692183227,1.8224405577052103,-1.1080958962364396,63.81083658839913,60.98368950763403,0.49983089233072064,-1.3972562081801385,-3.8558760572958164,-10.487263220881417,19.90413195218394,1.1714553833007812,1.737325527098065,1.0298721313476733,-2.669138764748581,4.728883027443928,-0.8196333167004468,2.8793775793957934,2.606666564941392,41.993105499851914,-16.74175926306964,1.8495054480481237,6,0.8456115722656108,-1.1093902587890767,-2.9635391235351705,-7.5601272583007955,-0.8844070434570455,2,0.012366626625773591,-1.9690776000162593,95.62451171875,1.0179399092420356,95.24437713623048,1.5960245922992757,96.72614288330078,0.012366626625773591
9900,2019-06-20,97.83553314208984,98.18463897705078,96.41582489013672,96.94336700439452,1678794.0,0.019317796661365128,1.224394830514166,2.8048739536110103,74.85605633040701,62.330821936159516,-1.3558177370375972,-3.1810969441866206,-5.4553540205915,-12.074400714049887,19.043533070708506,2.203254699707017,1.8139659987695609,2.735844039916998,-1.1807834946447713,6.652471574478767,0.7775302726361133,4.6941578071978824,0.6820755004882812,88.80603952306164,24.069757909487535,1.9583137672808835,6,-1.0085372924804688,-2.9635391235351562,-4.81768798828125,-9.414276123046875,-3.017845153808608,3,-0.011180723763459577,1.8224405577052103,95.98138427734376,-1.9690776000162593,95.62451171875,1.0179399092420356,95.24437713623048,-0.011180723763459577
9901,2019-06-21,97.09852600097656,97.77346801757812,96.96664428710938,97.66485595703124,2442655.0,-0.007533123369838468,1.0593951432299273,-0.6347808240263811,65.6095906123108,62.77525142853241,-0.7173557150944134,-2.2928000394792605,-4.46123688840413,-11.100571577352895,19.20524251895927,0.8688888549804688,1.7872623591043038,1.8281620025634737,-2.1262185966605074,5.782542601787455,-0.14902829704851683,3.8053523021754643,1.350049285888673,65.17415491200516,3.3302078753126096,1.977190299611988,6,-0.3413505554199219,-2.226531982421875,-4.080680847167969,-8.677268981933594,1.1171417236328125,4,-0.005033591060445319,1.224394830514166,97.83553314208984,1.8224405577052103,95.98138427734376,-1.9690776000162593,95.62451171875,-0.005033591060445319
9902,2019-06-24,97.43212127685548,98.56478118896484,97.39332580566406,97.62606811523438,1968174.0,0.0034356368692514128,-7.628304908544295,0.3424626161928974,59.96719753521681,63.954277409637776,-1.141838097462795,-2.4205543408348973,-4.570811731482877,-11.240072242426791,19.38201033057482,1.4662551879882812,1.7031717208005546,1.9522922515869254,-1.993687689470633,5.898272192644484,-0.020697718941846688,3.9252822221156976,-2.366180419921889,67.62756214566112,10.02366002800833,1.972989970528776,6,-0.6167602539062642,-2.5601272583007955,-4.749809265136733,-9.010864257812514,-1.4972915649414205,0,-0.009077160918461225,1.0593951432299273,97.09852600097656,1.224394830514166,97.83553314208984,1.8224405577052103,95.98138427734376,-0.009077160918461225
9903,2019-06-25,96.87354278564452,97.77346801757812,96.79596710205078,97.36229705810548,1390573.0,-0.005733001436187046,-2.036161994360056,2.5200424845603404,53.29440085957644,63.750261444518856,-0.4424991613179401,-1.558795042225512,-3.833352040193958,-10.482359313626645,20.132011911143074,0.9775009155273438,1.50321263759227,1.1505020141601392,-2.4819824445711447,4.782986472891423,-0.6657402152055027,2.966744243525781,-1.7376251220702983,51.66288704753558,-2.1676795614839364,1.8162422293656442,6,-0.05818176269529829,-2.0015487670898295,-4.090377807617173,-8.452285766601548,-2.4359970092773153,1,-0.0062464712288939905,-7.628304908544295,97.43212127685548,1.0593951432299273,97.09852600097656,1.224394830514166,97.83553314208984,-0.0062464712288939905
9904,2019-06-26,96.5942611694336,97.47866821289062,96.10550689697266,97.05973815917969,1418802.0,-0.0028829503720009253,1.1071468293225468,0.9523742624332124,48.08364279625997,62.23462776438237,-0.11036544062669407,-0.9467873549563421,-3.3639919396626397,-10.016428412976381,21.223579292257362,1.3731613159179688,1.3087509434845117,0.6291721343994112,-2.4997888253362106,3.758133094135033,-0.9353083454683997,2.193652614267222,-1.3897662353515585,19.8739227280342,-27.061120137332306,1.564480479867812,6,0.221099853515625,-1.7222671508789062,-3.6307239532470703,-8.173004150390625,-2.816139221191392,2,-0.016785823142497325,-2.036161994360056,96.87354278564452,-7.628304908544295,97.43212127685548,1.0593951432299273,97.09852600097656,-0.016785823142497325
9905,2019-06-27,96.47013092041016,97.50969696044922,96.41582489013672,96.7183837890625,1350356.0,-0.0012850685695053876,-5.1304543025120255,0.533330055235941,45.55160765078862,60.08512329653102,0.015382435860942678,-0.5669984935042436,-3.0420547094706194,-9.699520896907927,22.02635883697637,1.0938720703125,1.4301880163604608,0.3242816925048828,-2.445208442327953,3.0937718273377186,-1.060463374911535,1.7090267599213007,-1.1984302612304703,14.826488636293131,-25.363314919011803,1.3847450674164201,6,0.3452301025390625,-1.5981369018554688,-3.438711166381836,-8.048873901367188,-4.926300048828111,3,-0.014233977640771722,1.1071468293225468,96.5942611694336,-2.036161994360056,96.87354278564452,-7.628304908544295,97.43212127685548,-0.014233977640771722
9906,2019-06-28,98.2699737548828,98.45616912841795,96.57098388671876,96.57098388671876,3811315.0,0.018656995873236104,-1.2191836184830969,-6.843787455053821,54.867244442832735,59.12062062365517,-1.7237038988719888,-1.9582747980853696,-4.595588439342222,-11.301719462281142,23.214148288057466,1.9860382080077983,1.4746746625420712,1.8010059356689254,-0.2528101289238691,3.85482200026172,0.774097903372521,2.82791396796533,-2.9324114851074086,88.01242158949132,49.597779059392565,1.0269080322963977,6,-1.4546127319335795,-3.397979736328111,-5.238554000854478,-9.410388946533189,-5.5702056884765625,4,-0.03513062672849265,-5.1304543025120255,96.47013092041016,1.1071468293225468,96.5942611694336,-2.036161994360056,96.87354278564452,-0.03513062672849265
9907,2019-07-01,99.06128692626952,99.3017807006836,97.90534973144531,99.01473999023438,1197868.0,0.008052441057535109,4.294178899414274,0.0273968296735293,67.35668453175583,59.266362371949704,-2.1418928988080808,-2.449936812442516,-5.125318469503796,-11.883330059249403,23.94003964450917,1.3964309692382812,1.4322432229599826,2.3223423004150305,0.4074058067734967,4.237278794056564,1.3648740535942636,3.2798105472357975,-3.659180278110341,92.47580810708837,48.49450383440289,0.9574682468207679,7,-1.8774261474609233,-3.832427978515611,-6.029867172241197,-10.143520355224595,-6.570983886718736,0,-0.008536323602271856,-1.2191836184830969,98.2699737548828,-5.1304543025120255,96.47013092041016,1.1071468293225468,96.5942611694336,-0.008536323602271856
9908,2019-07-02,97.56400299072266,98.79751586914062,97.13731384277344,98.54150390625,1809112.0,-0.015114723238567218,1.2291699746459395,-21.000327815118688,56.43062243795128,58.4463385774555,-0.3805822097747864,-0.8366886777464799,-3.380457535753962,-10.187504462085599,23.880810692243454,1.9239730834960795,1.2921827018296455,0.7242050170898438,-1.1381405497867831,2.5865505839664706,-0.2069677663484697,1.6553778005281572,-2.005909380462498,45.63113748442505,-0.14953560847416725,0.9311727834383121,7,0.13964080810546875,-2.33514404296875,-4.410394668579102,-8.646236419677734,-3.7315750122070312,1,-0.016698507942150664,4.294178899414274,99.06128692626952,-1.2191836184830969,98.2699737548828,-5.1304543025120255,96.47013092041016,-0.016698507942150664
9909,2019-07-03,97.40108489990234,97.90534973144531,96.24514770507812,97.16059112548828,1833345.0,-0.001669858614101849,1.6584001172791243,-0.2460292063095619,54.385961128699726,56.17188355504357,0.0054743703033750535,-0.615510141831777,-2.9800063647454067,-9.83364756085561,23.137652231848794,1.6602020263671875,1.278852462428759,0.5042659759521513,-1.3532475613864676,2.36177951329077,-0.4244907927171653,1.4330227446214678,-1.6932438060252508,37.81733680445488,-8.566372302119987,0.9287567686693097,7,0.30255889892578125,-2.1722259521484375,-4.462760925292969,-8.483318328857422,-4.778900146484389,2,-0.030426140803059054,1.2291699746459395,97.56400299072266,4.294178899414274,99.06128692626952,-1.2191836184830969,98.2699737548828,-0.030426140803059054
9910,2019-07-05,96.82699584960938,96.84251403808594,95.3995361328125,96.78044891357422,1213594.0,-0.005894072441625764,36.198151243976795,0.19354736374595521,50.46131790558392,54.48874214318503,0.4709869420313737,-0.05267596528912577,-2.1674067657988587,-9.07732800116952,22.413484188431575,2.0015487670898438,1.1930028693007841,-0.06439247131348225,-1.922063589387875,1.7932786467609105,-0.9932280303506786,0.8644430877237141,2.4747848510742188,36.58047802922919,-9.495946163918681,0.9288355590371945,7,0.5236625671386719,-1.3460044860839844,-4.100074768066406,-7.909229278564453,-5.484870910644531,4,-0.031487849794520684,1.6584001172791243,97.40108489990234,1.2291699746459395,97.56400299072266,4.294178899414274,99.06128692626952,-0.031487849794520684
9911,2019-07-08,97.24592590332031,97.77346801757812,96.47013092041016,96.60977172851562,1578509.0,0.004326583201668344,-1.8474680801413474,13.666939845926898,60.141483723573224,54.50810727522463,0.08399763956691686,-0.49709219428059725,-2.302026123496802,-9.32510169062995,21.559392682836002,1.3033370971679688,1.143172359856834,0.35453758239745525,-1.5031335356769375,2.212208700471848,-0.5742979766397411,1.2833731414346516,1.9778099060058594,47.31609560584584,-4.11243316480067,0.9288355590371945,7,0.10473251342773438,-1.7649345397949219,-4.519004821777344,-8.32815933227539,-3.979827880859375,0,-0.05863582436766723,36.198151243976795,96.82699584960938,1.6584001172791243,97.40108489990234,1.2291699746459395,97.56400299072266,-0.05863582436766723
9912,2019-07-09,96.2296371459961,96.7882080078125,95.8882827758789,96.48564910888672,1954640.0,-0.010450707809955828,1.090103659076814,-0.4024369768055456,52.880375532841335,54.46210446114295,1.018927138697066,0.46288741400623223,-1.03888676104296,-8.152233853109038,20.241917457592002,1.3576431274414062,0.7428419571263021,-0.6109367370605412,-2.483314903832948,1.2614414297118657,-1.5471258204467517,0.32525234632566935,2.9176146697998036,24.4292514257488,-29.450901595155553,0.9361890833862051,7,1.1210212707519531,-0.5003929138183594,-3.502716064453125,-7.311870574951172,-6.0124130249023295,1,-0.036681724926744486,-1.8474680801413474,97.24592590332031,36.198151243976795,96.82699584960938,1.6584001172791243,97.40108489990234,-0.036681724926744486
9913,2019-07-10,96.36151885986328,97.3545379638672,96.07447814941406,96.97439575195312,1806791.0,0.0013704895682720153,-1.1568740880721682,2.3939384908809154,51.84903145264654,54.88048097851924,0.9015884091607376,0.4055680688619532,-1.101119557742777,-8.111677851744133,20.00596103282189,1.2800598144531392,0.5456525311158202,-0.5131900787353487,-2.320139375034117,1.2937592175634194,-1.4166647268847328,0.39028456941403533,2.710778642272942,38.3900353791537,-16.291754957647285,0.9034746481493813,7,0.9891395568847656,0.2598915100097656,-3.5705928802490234,-7.443752288818359,-6.012413024902344,2,-0.040173877146356896,1.090103659076814,96.2296371459961,-1.8474680801413474,97.24592590332031,36.198151243976795,96.82699584960938,-0.040173877146356896
9914,2019-07-11,96.6252899169922,96.78044891357422,95.62451171875,96.64856719970705,1846750.0,0.0027373069691079,7.054168992372485,0.03798035627590843,43.03570283956166,54.60093599949402,0.71820899751485,0.18616909200818554,-1.3445122441837327,-8.214963108548247,19.796380287620302,1.1559371948242188,0.4172937129586245,-0.27152900695799076,-2.053494728798313,1.5104367148823314,-1.1625118678781519,0.6194538539621703,2.3735523577575464,51.633907107689346,1.2162000382881004,0.8909828609201594,7,0.7253684997558452,0.558570861816392,-2.7715244293213033,-7.70752334594728,-5.174552917480483,3,-0.02890404717932371,-1.1568740880721682,96.36151885986328,1.090103659076814,96.2296371459961,-1.8474680801413474,97.24592590332031,-0.02890404717932371
9915,2019-07-12,98.23118591308594,98.37858581542969,97.03646087646484,97.09852600097656,1915583.0,0.01661983107603926,-1.13579797243975,-48.65945591609309,55.92531690028417,54.71849960587752,-0.6834869044869549,-1.3502567900972622,-2.896943597753193,-9.652750373136172,19.76625086565261,1.7532958984374858,0.44713605683693913,1.246314239501956,-0.6189677674305614,3.1115962464344733,0.3136732360356973,2.1789552429682146,0.6956702388250591,94.64793258389615,44.19260496631091,0.9326410034662561,7,-0.8805274963378906,-1.0473251342773438,-4.117528915405273,-9.313419342041016,-6.245147705078139,4,-0.05710000452026276,7.054168992372485,96.6252899169922,-1.1568740880721682,96.36151885986328,1.090103659076814,96.2296371459961,-0.05710000452026276
9916,2019-07-15,98.65787506103516,99.1000747680664,98.39410400390624,98.58805084228516,1178146.0,0.004343723879367101,-2.0847418075139554,0.06164623467600701,56.3504674448718,53.49558659622374,-1.1726862539084806,-1.712611623846783,-3.2946196620070793,-9.914203608442264,19.644039299621944,0.8688888549804688,0.5769599927914015,1.5764167785644503,-0.427368369743931,3.5802019268728316,0.5745242044102667,2.578309352718634,-3.2583389282226562,87.27689008207679,37.38294368695199,1.0018925741541902,7,-1.4080696105957031,-1.4740142822265625,-4.540340423583984,-9.732349395751953,-7.00543212890625,0,-0.07415272341457169,-1.13579797243975,98.23118591308594,7.054168992372485,96.6252899169922,-1.1568740880721682,96.36151885986328,-0.07415272341457169
9917,2019-07-16,99.40264129638672,99.5422821044922,98.39410400390624,98.82855224609376,1597587.0,0.007548979084445184,1.6909246958060797,8.221918706293502,62.85492249679313,54.20939771387283,-2.082987650471381,-2.2449794550964555,-4.036634676566365,-10.487477984800961,19.919813291621903,1.148178100585966,0.7775903199563459,2.113269805908203,0.05003518253293748,4.176504429283469,1.0816524942205632,3.144887117595843,-3.929094390869139,96.43570719168044,44.833684505138635,1.031617311687635,7,-1.931732177734375,-2.098529815673828,-4.968971252441406,-9.763385772705078,-7.3467864990234375,1,-0.061734207400270025,-2.0847418075139554,98.65787506103516,-1.13579797243975,98.23118591308594,7.054168992372485,96.6252899169922,-0.061734207400270025
9918,2019-07-17,97.10628509521484,99.48021697998048,97.07524871826172,99.23196411132812,1623238.0,-0.023101561198206833,-1.1985750802955983,-3.702699110928102,52.159680977867716,53.96203325266927,0.15825556102774385,0.17716257547553482,-1.732891929756505,-8.040904110569869,19.906933336594985,2.404968261718764,0.6818232143782836,-0.2571750640869084,-2.1695960279494386,1.6552458997756219,-1.2133855460181735,0.6990354178443567,-1.4699887817382802,37.82185351794499,-17.058526802292732,0.9562104819312651,7,0.3646240234375,0.19782638549804688,-2.2342910766601562,-6.966644287109375,-5.5702133178710795,2,-0.07094351274344601,1.6909246958060797,99.40264129638672,-2.0847418075139554,98.65787506103516,-1.13579797243975,98.23118591308594,-0.07094351274344601
9919,2019-07-18,97.16835021972656,97.50969696044922,96.20635986328124,96.36927795410156,1210758.0,0.0006391463173662792,-1.3172323051463273,-0.37591388895867806,52.960540575163385,54.23972466040033,0.0667217237059674,0.2198533973707839,-1.7506824391922748,-7.958297957187398,19.921313776442826,1.303337097167983,0.3652640068600306,-0.2544582366943331,-2.056791284190581,1.5478748108019147,-1.1556247604424499,0.6467082870537837,-1.3758144746093706,28.837313548894855,-29.82450859826961,0.9011665237481208,7,0.41504669189453125,0.13576126098632812,-2.170289993286133,-6.695117950439453,-7.982933044433594,3,-0.07017968679457132,-1.1985750802955983,97.10628509521484,1.6909246958060797,99.40264129638672,-2.0847418075139554,98.65787506103516,-0.07017968679457132
9920,2019-07-19,96.74166107177734,97.882080078125,96.53995513916016,97.53297424316406,1705992.0,-0.00439123590124102,-1.2467511734091128,-0.9902898716773603,42.665698127825216,52.29797070531722,0.5364462086774324,0.5906747553278962,-1.2712591089475183,-7.380765417438141,19.16826143208369,1.3421249389648438,0.2584125000438604,-0.6264537811279354,-2.442389860173222,1.1894822979173512,-1.5344218206505786,0.2815142583947079,-0.7991354722851582,16.04657332485632,-37.29556930078413,0.9079680395226405,7,0.84173583984375,0.5624504089355469,-1.743600845336914,-5.830101013183594,-7.307991027832031,4,-0.054691267584707215,-1.3172323051463273,97.16835021972656,-1.1985750802955983,97.10628509521484,1.6909246958060797,99.40264129638672,-0.054691267584707215
9921,2019-07-22,96.60977172851562,96.98991394042969,95.78742980957031,95.78742980957031,1410939.0,-0.0013633148511256188,-1.9245356539810365,-1.03921171627185,37.44038261443299,50.58241593660517,0.6354295055078865,0.7210384411063728,-1.088081186795165,-7.104824451501003,18.218005923250608,1.202484130859375,0.18183698988451624,-0.7339054107665959,-2.578052645634088,1.1102418241008962,-1.6559790282003348,0.18816820666714307,2.9325103759765767,21.900779427661064,-25.396892827032104,0.9220736174337433,7,0.9736251831054688,0.6943397521972656,-1.4875850677490234,-5.038787841796875,-6.221870422363281,0,-0.047859894892423926,-1.2467511734091128,96.74166107177734,-1.3172323051463273,97.16835021972656,-1.1985750802955983,97.10628509521484,-0.047859894892423926
9922,2019-07-23,96.54771423339844,96.66407775878906,95.0659408569336,96.5554656982422,1940332.0,-0.0006423521555518619,13.207202930005426,-0.00942608502033532,43.89564111188811,49.69870589874313,0.8351791324491984,0.7519963932011251,-1.006161501367572,-6.880271505252551,16.766361799666175,1.5981369018554688,0.19614059833045872,-0.7517425537109403,-2.629075553055088,1.1255904456332075,-1.6904090533830214,0.1869239459611407,2.919470825195333,33.56775460258412,-13.364846201640958,0.9386664996720758,7,0.7563972473144531,0.7563972473144531,-0.9794445037841797,-4.771144866943359,-5.391777038574219,1,-0.050703129951222836,-1.9245356539810365,96.60977172851562,-1.2467511734091128,96.74166107177734,-1.3172323051463273,97.16835021972656,-0.050703129951222836
9923,2019-07-24,96.26842498779295,96.97439575195312,95.53141784667969,95.8882827758789,1619242.0,-0.0028927587548092104,-1.6382937172190604,-49.041338582585425,43.29045297351425,49.72701146918231,1.2291304946534183,1.0367837628883905,-0.6500720107419795,-6.444530963173634,15.706791558914052,1.4429779052734375,0.05146382791755855,-1.0007759094238367,-2.9259070252111883,0.924355206363515,-1.9633414673175054,-0.03821035153016794,3.02271030273441,42.69974019077911,-5.163395049976742,0.9625655578936743,7,1.035686492919936,1.035686492919936,-0.39371681213377485,-4.301784515380845,-3.033355712890611,2,-0.04375858637932262,13.207202930005426,96.54771423339844,-1.9245356539810365,96.60977172851562,-1.2467511734091128,96.74166107177734,-0.04375858637932262
9924,2019-07-25,94.97284698486328,96.353759765625,94.87199401855469,96.353759765625,1730740.0,-0.013457974440674092,1.1460671053431235,-3.632621522899827,39.8814723278605,47.94436207224634,2.531917455318464,2.323803850702504,0.6888269483439871,-4.991634053108399,15.072729657936785,1.4817657470703125,0.034395269985964205,-2.215283203124997,-4.381549215286327,-0.04901719096366719,-3.298416209205655,-1.1321501970443393,4.1492805283203325,3.3505010924169536,-44.04208806003707,1.0831330060806634,7,2.2342910766601562,2.2342910766601562,0.9018611907958984,-3.006206512451172,-1.0318069458007812,3,-0.036186924122294295,-1.6382937172190604,96.26842498779295,13.207202930005426,96.54771423339844,-1.9245356539810365,96.60977172851562,-0.036186924122294295
9925,2019-07-26,95.09697723388672,95.40729522705078,94.4375457763672,95.15128326416016,1955542.0,0.001307007770791735,2.4246800484978617,0.039326184122564216,37.882799130315824,45.89239892618457,2.141664283858546,2.204554390056302,0.6078523653198005,-4.9623201288819985,14.474821328672732,0.9697494506835795,0.025074106211050662,-2.0224952697753906,-4.364491055884685,0.3195005163339033,-3.1934931628300376,-0.8514973767207437,3.770142269619157,25.836063417666622,-20.675324109656522,1.170997893054646,7,1.892936706542983,1.892936706542983,0.7525177001953125,-3.1303367614746094,-3.095428466796875,4,-0.06216349068650773,1.1460671053431235,94.97284698486328,-1.6382937172190604,96.26842498779295,13.207202930005426,96.54771423339844,-0.06216349068650773
9926,2019-07-29,94.81768798828124,95.2288589477539,94.3056640625,95.04267120361328,1701351.0,-0.002936888781633784,2.0909230238706464,4.1428772127004585,41.31679774337235,43.499273953582254,2.0326971376644707,2.3314822472175223,0.9134357055464335,-4.534236189525032,13.440315786967648,0.9231948852539062,0.08845686173110323,-2.1291702270507926,-4.618394592430647,0.36005413832906186,-3.373782409740727,-0.8845580443608583,3.695065617053544,19.18603986323404,-28.874421510845583,1.24461218268993,7,2.0752525329589986,2.106285095214858,1.0318069458007955,-2.8510475158691264,-2.1955032348632812,0,-0.056782843566079655,2.4246800484978617,95.09697723388672,1.1460671053431235,94.97284698486328,-1.6382937172190604,96.26842498779295,-0.056782843566079655
9927,2019-07-30,98.21566772460938,98.68114471435548,93.29712677001952,94.89527130126952,3324460.0,0.03583698156348314,1.532850710564518,-14.758418393298328,58.13476774973136,44.163172483789324,-1.733675925310763,-1.194331387766681,-2.391212119439757,-7.737377084843146,12.261478437349874,5.384017944335966,-0.03609097443958831,1.3110904693603516,-1.0524681957478776,3.6746491344685808,0.12931113680623696,2.492869801914466,-3.910003662109375,91.35446808390016,40.3328630421357,1.1817793325541135,7,-2.226531982421875,-1.7959632873535156,-2.401082992553711,-6.249027252197266,-4.026374816894531,1,-0.07969977295685249,2.0909230238706464,94.81768798828124,2.4246800484978617,95.09697723388672,1.1460671053431235,94.97284698486328,-0.07969977295685249
9928,2019-07-31,95.93482971191406,97.92862701416016,95.01163482666016,97.88983917236328,2552349.0,-0.023222751171336986,1.870228778409624,-0.5887879672158997,47.42625143902401,43.54825146866273,0.40623611968358375,1.0099770289670147,-0.054626590436967604,-5.27211803805514,11.567362172779411,3.2040328979492188,-0.2701180280974569,-0.8882888793945369,-3.26839516383113,1.491817405042056,-2.0783420216128405,0.30176426282376667,-2.6377029418945455,48.991347524564475,-1.8721370461387536,1.1900531422182992,7,0.0543060302734375,0.4848747253417969,-0.09115219116210938,-3.968189239501953,-1.5981369018554688,2,-0.049813946941278164,1.532850710564518,98.21566772460938,2.0909230238706464,94.81768798828124,2.4246800484978617,95.09697723388672,-0.049813946941278164
9929,2019-08-01,94.4375457763672,97.21489715576172,94.18153381347656,95.5934829711914,1576447.0,-0.015607302791312616,-2.637211089409623,0.5912693612022702,35.743448592235865,42.77911263137503,1.6488087483786131,2.3967383634883106,1.4268835088383298,-3.610501769026726,11.258564677520365,3.0333633422851562,-0.7095583717338627,-2.2373958587646285,-4.825875906142642,0.35108418861338464,-3.531635882453628,-0.9431558350756291,-1.1404190063476847,21.181560279668375,-23.14614357963353,1.294240023689004,8,1.5515899658202983,1.9821586608886577,1.4061317443847514,-2.226531982421889,-0.3491058349609659,3,-0.01273303421408667,1.870228778409624,95.93482971191406,1.532850710564518,98.21566772460938,2.0909230238706464,94.81768798828124,-0.01273303421408667
9930,2019-08-02,93.7781219482422,94.55391693115234,93.02560424804688,94.08843994140624,1839403.0,-0.006982644696067686,1.4624944682106504,0.26845575568768454,31.977085276473034,42.172079593823916,2.060309784928677,2.968218831295289,2.094058313251125,-2.7964680214388835,11.236963967337974,1.5283126831054688,-0.8988734935456222,-2.744375991821272,-5.636461371296988,0.1477093876544444,-4.190418681559123,-1.298333302083421,4.903022766113281,13.305849452908216,-24.532013064087668,1.4460426897378573,8,2.07525253295897,2.5058212280273295,2.0655555725097514,-1.2063636779785298,0.22498321533201704,4,0.0017372718437485002,-2.637211089409623,94.4375457763672,1.870228778409624,95.93482971191406,1.532850710564518,98.21566772460938,0.0017372718437485002
9931,2019-08-05,91.54383087158205,92.78510284423828,90.70597076416016,92.4515151977539,2271734.0,-0.023825291339202748,1.6404030617188257,2.925013522151965,23.85131293028175,39.94493201808987,3.9117932444710988,5.010300783809001,4.348562831418349,-0.42431625387287397,11.033623378438707,3.0721511840820455,-1.1830658256557314,-4.693562316894514,-8.31710618047262,-1.0700184533164077,-6.5053342486835675,-2.881790385105461,7.0242030334472645,10.505853698669085,-19.096910180178924,1.8117719317890513,8,3.149726867675767,3.5802955627441264,4.299846649169908,1.0279273986816264,4.243598937988267,0,0.004999986248662491,1.4624944682106504,93.7781219482422,-2.637211089409623,94.4375457763672,1.870228778409624,95.93482971191406,0.004999986248662491
9932,2019-08-06,92.69976806640624,92.89371490478516,91.69898986816406,92.0868911743164,1274305.0,0.01262714465648429,1.3876102551592173,-0.6752092929428722,34.13408579341514,38.927557886967755,2.405597769927823,3.7696262257389748,3.240943771895516,-1.428573335033903,11.16124029749911,1.3498840332031108,-1.2944973869431493,-3.3611316680908345,-7.315065503644874,0.5928021674632049,-5.338098585867854,-1.3841647503138148,5.553783312988301,27.604765244726682,-0.9187510729473196,1.976966917777021,8,1.9937896728515767,2.424358367919936,3.1439094543457173,-0.12800979614256391,3.1109390258789205,1,-0.0008369310366850291,1.6404030617188257,91.54383087158205,1.4624944682106504,93.7781219482422,-2.637211089409623,94.4375457763672,-0.0008369310366850291
9933,2019-08-07,92.49030303955078,92.82389068603516,91.38091278076172,91.68347930908205,2217725.0,-0.00225960680619397,-1.0439406056152334,1.3164531749884925,33.3333333333333,38.19998688757585,2.2604911704009396,3.8727574392613917,3.5370550382683916,-1.0689643306719603,11.061248558657013,1.4429779052734375,-1.362869409889555,-3.377035903930661,-7.636243613519881,0.8821718056585581,-5.506639758725271,-1.2474320491360515,5.46134511523438,27.41361889870103,-1.025995148913232,2.1296038547946106,8,2.2032546997070312,2.6338233947753906,3.7160568237304688,0.4383201599121094,3.9565582275390625,2,0.01836938373353081,1.3876102551592173,92.69976806640624,1.6404030617188257,91.54383087158205,1.4624944682106504,93.7781219482422,0.01836938373353081
9934,2019-08-08,93.83242797851562,94.08068084716795,93.17300415039062,93.29712677001952,1297765.0,0.014510980014747377,-1.3168420950136441,0.6634673575913751,40.26984834172079,38.465214577731956,0.8265011099000503,2.4355416867900317,2.307211699091795,-2.263384512402183,11.00001477932956,1.5903778076171733,-1.5018437922798427,-1.8952678680419979,-6.232266783263114,2.4417310471791183,-4.063767325652563,0.2732315895685673,3.829393080644536,81.25002478398281,49.12598827928438,2.1684994576105607,8,0.8611297607421875,1.2916984558105469,2.6338233947753906,-0.9038047790527344,2.311866760253892,3,0.005374099790516285,-1.0439406056152334,92.49030303955078,1.3876102551592173,92.69976806640624,1.6404030617188257,91.54383087158205,0.005374099790516285
9935,2019-08-09,92.62218475341795,93.70054626464844,92.26531982421876,93.28937530517578,1193098.0,-0.012897920805958196,-1.0786519337016796,-1.2463834214614475,37.56050633730841,38.047848865947074,1.8425403054013856,3.3771766191881056,3.582474096756499,-0.9045331702665038,10.310446463378877,1.5671081542968608,-1.662476287599901,-2.825061035156267,-7.20561855774676,1.555496487434226,-5.015339796451514,-0.6347822738610205,4.761402293942211,56.78158840684539,22.399220256741422,2.190278761295244,8,2.071372985839858,2.5019416809082173,3.844066619873061,0.3064384460449361,3.9100112915039205,4,0.015830496677354366,-1.3168420950136441,93.83242797851562,-1.0439406056152334,92.49030303955078,1.3876102551592173,92.69976806640624,0.015830496677354366
9936,2019-08-12,91.34212493896484,92.36617279052734,91.10163116455078,92.27307891845705,1513544.0,-0.01382022911531322,1.26388756095229,1.3953344768439024,34.907777579686226,35.467072180386495,2.8806792756608957,4.301602531219487,4.947782816428088,0.538267330221089,9.446503717315133,1.5205535888671733,-1.7301333235901808,-3.739333343505862,-8.211868639209072,0.7332019521973479,-5.975600991357467,-1.5030656956542572,5.774357457067325,8.072835301047494,-25.321499715445686,2.2362676478516037,8,2.9751739501953125,3.782001495361328,5.073699951171875,1.5864982604980469,4.802169799804673,0,0.029132015774621545,-1.0786519337016796,92.62218475341795,-1.3168420950136441,93.83242797851562,-1.0439406056152334,92.49030303955078,0.029132015774621545
9937,2019-08-13,93.26609802246094,93.76260375976562,90.90767669677734,91.13265991210938,1469847.0,0.021063371196824,-1.2102051906016325,-2.2916687154775017,42.05339109243788,34.87008769743248,0.20201943190258476,1.9966945673564567,3.0733991164224506,-1.227714990673988,8.085129779775468,2.8549270629882812,-1.7539004089030072,-1.5085330963134709,-5.554506245272336,2.537440052645394,-3.5315196707929033,0.5144534781659615,3.5939639082963453,74.32771007857842,40.37090713795844,2.022986574479436,8,0.6943359375,1.8580284118652344,3.1497268676757812,-0.3374748229980469,2.9092330932617188,1,0.02703374367074063,1.26388756095229,91.34212493896484,-1.0786519337016796,92.62218475341795,-1.3168420950136441,93.83242797851562,0.02703374367074063
9938,2019-08-14,90.21722412109376,92.187744140625,89.89138793945312,91.71450805664062,1281137.0,-0.032690055293542186,-1.1371827825667098,-0.7018173755694878,38.48177958851211,35.174346697018734,2.631264657459468,4.746342097049222,6.07668219275331,1.9890378257578476,7.674062267010035,3.3747100830078125,-1.890251611124782,-4.212953948974601,-8.583125790744887,0.15721789279568554,-6.398039869859744,-2.0278680280894577,6.396674162999631,7.777832412734681,-28.80910828981991,2.1850859208851405,8,2.00542831420897,4.499610900878892,6.322727203369126,2.7113990783691264,5.32195281982419,2,0.06200016710427225,-1.2102051906016325,93.26609802246094,1.26388756095229,91.34212493896484,-1.0786519337016796,92.62218475341795,0.06200016710427225
9939,2019-08-15,90.34910583496094,91.1171417236328,89.6353759765625,90.2715301513672,1379230.0,0.001461824115649435,-1.195397101711371,-0.05181093695859525,38.504870042909545,35.89965611551168,2.076851939750341,4.297732216652676,5.876792979976045,2.0216842465806906,7.800865364492041,1.4817657470702983,-2.522771532100137,-3.740110015869135,-8.271866229858617,0.7916461981203469,-6.005988122863869,-1.4742319088744011,5.861441828454048,17.29320250515746,-19.800470815920264,2.2658781069947405,8,1.5089225769042969,4.239723205566406,6.636928558349609,2.7075271606445312,5.1357650756835795,3,0.06749104350039237,-1.1371827825667098,90.21722412109376,-1.2102051906016325,93.26609802246094,1.26388756095229,91.34212493896484,0.06749104350039237
9940,2019-08-16,91.45073699951172,92.16446685791016,91.0007781982422,91.34988403320312,1633808.0,0.012193049996124028,-1.9126271065069664,1.300059008654841,42.160403404910255,37.93399950158152,0.6820918962157236,2.9295964433851793,4.696794472113282,1.0796507833899227,7.5529089601472945,1.8153610229492188,-2.8521043967243855,-2.3739326477050753,-6.871330244706883,2.123464949296732,-4.622631446205986,-0.12523384920416447,4.233796928955073,43.98499715323016,4.435028033742441,2.2486987985009055,8,0.4072914123535156,3.138092041015625,5.816522598266602,3.7781219482421875,3.7781219482421875,4,0.05132334515010917,-1.195397101711371,90.34910583496094,-1.1371827825667098,90.21722412109376,-1.2102051906016325,93.26609802246094,0.05132334515010917
9941,2019-08-19,91.9860382080078,92.83940887451172,91.79984283447266,92.80838012695312,1107122.0,0.005853437884256074,1.3508971704623878,-8.153869430365525,33.26387704638459,37.83730964080034,0.24151195186689733,2.139846844343211,4.07772639528325,0.707317740964001,7.619531622794998,1.388671875,-2.8915157828120215,-1.607444763183608,-5.9755373451928335,2.7606478188256176,-3.791491054188228,0.5766015278210119,3.214563084306647,56.95499145969013,22.9682651388245,2.184046291004615,8,-0.12800979614256391,2.6027908325195455,5.281221389770522,3.242820739746108,3.615203857421889,0,0.04942225935020561,-1.9126271065069664,91.45073699951172,-1.195397101711371,90.34910583496094,-1.1371827825667098,90.21722412109376,0.04942225935020561
9942,2019-08-20,91.6524429321289,92.29635620117188,91.05508422851562,91.90845489501952,1368274.0,-0.0036265859730205685,1.4059981366735186,0.31132057966709553,37.15084962652136,38.261478117821234,0.4592117970913421,2.2007292261178293,4.3219513052131475,1.1842716941017954,8.203988180831914,1.24127197265625,-2.835569359177086,-1.6962764739990206,-5.913361420056603,2.5208084720585617,-3.8048189470278118,0.41226599902977057,3.1029403349253784,62.95400265263989,29.590247949458025,2.1085424730287943,8,0.20558547973632812,2.9363861083984375,5.564390182495117,3.576416015625,4.1427459716796875,1,0.049009624434855015,1.3508971704623878,91.9860382080078,-1.9126271065069664,91.45073699951172,-1.195397101711371,90.34910583496094,0.049009624434855015
9943,2019-08-21,92.05585479736328,92.9169921875,91.64468383789062,92.5523681640625,943677.0,0.0044015396898160475,1.0759477913396365,1.9394147097390515,42.35177151917921,38.492802915316624,-0.01375375113111943,1.5447402540198283,3.88253444083594,0.9214545041881337,8.55253933900061,1.272308349609375,-2.412813528687991,-1.0822360992431612,-5.101468984503143,2.9369967860168202,-3.091852541873152,0.9273803433868295,2.2899278864516646,73.75874158390062,37.24900167858586,2.0096164426299925,8,-0.35686492919921875,2.501941680908203,5.331655502319336,3.293254852294922,3.8013992309570312,2,0.04474974815482757,1.4059981366735186,91.6524429321289,1.3508971704623878,91.9860382080078,-1.9126271065069664,91.45073699951172,0.04474974815482757
9944,2019-08-22,91.53607177734376,92.6454620361328,91.0240478515625,92.19550323486328,1079280.0,-0.005646387415158771,1.079603888701356,1.3281242797215405,42.73503893170679,39.06775098136088,0.16319738526608774,1.8907889007410432,4.34327349671311,1.5526135670065884,8.975272022299663,1.6214141845702983,-2.292715843962881,-1.4301803588867017,-5.412831442273912,2.552470724500509,-3.4215059005803,0.5611451828068965,2.432878369890986,27.934958313757864,-11.03445485177512,1.9913255416936044,8,0.1629180908202983,2.62218856811522,5.851438522338853,3.813037872314439,4.049652099609361,3,0.043732542656096385,1.0759477913396365,92.05585479736328,1.4059981366735186,91.6524429321289,1.3508971704623878,91.9860382080078,0.043732542656096385
9945,2019-08-23,89.18541717529297,91.45073699951172,88.82079315185547,90.87664794921876,1595395.0,-0.025680090443127468,-1.173077347387134,2.5646801568846,42.415181708614426,39.90190699568623,2.2071882305427124,3.979908423851981,6.597098368359923,4.001114978530467,9.510623941179123,2.7152786254882955,-2.2003493315390443,-3.4852569580078097,-7.674204000448597,0.7036900844329779,-5.579730479228203,-1.390783436787416,4.436847038288008,8.90152114837669,-32.27753642954224,2.094473521220393,8,2.106281280517578,4.5655517578125,8.258337020874023,6.163692474365234,3.9875869750976562,4,0.07063322609087574,1.079603888701356,91.53607177734376,1.0759477913396365,92.05585479736328,1.4059981366735186,91.6524429321289,0.07063322609087574
9946,2019-08-26,89.43367004394531,89.95345306396484,88.33979797363281,89.61985778808594,1606481.0,0.0027835589776341596,2.7818048527544836,0.11009008765163009,38.84472346200429,39.545388370082506,1.8548043036365414,3.4863647926978842,6.244650776585331,3.8476954018121035,10.065617366969237,1.6136550903320312,-2.3280033617430718,-2.9678031921386747,-7.266363827870606,1.3307574435932565,-5.117083510004633,-0.8185228742727162,3.7084470634631117,23.898310169983098,-18.21302440499373,2.1492803178659643,8,1.1947250366210938,4.076801300048828,8.01008415222168,5.915439605712891,1.0395660400390625,0,0.0647987374437502,-1.173077347387134,89.18541717529297,1.079603888701356,91.53607177734376,1.0759477913396365,92.05585479736328,0.0647987374437502
9947,2019-08-27,90.38790130615234,90.58184814453124,89.6043472290039,89.8060531616211,1741310.0,0.010669709313485098,1.0160023917045913,-3.125061465333552,43.16692901358549,40.065960528423986,0.5021745979069294,2.0191514112030404,5.242933819657694,2.974493991268048,9.754578432247577,1.1481781005859233,-2.2928852633896355,-1.6221836090087862,-5.0235650565995655,1.779197838581993,-3.322874332804176,0.07850711478660344,2.1779375052030048,44.745825429791545,0.7433006422026835,1.700690723795388,8,0.2404937744140625,3.122570037841797,7.055852890014648,4.961208343505859,0.853370666503892,1,0.057677417928083896,2.7818048527544836,89.43367004394531,-1.173077347387134,89.18541717529297,1.079603888701356,91.53607177734376,0.057677417928083896
9948,2019-08-28,91.15593719482422,91.44297790527344,89.79829406738281,89.85260009765625,1143472.0,0.008497109431387928,-1.3296643918148563,2.239995279555229,40.96386349036427,40.33918202258562,-0.13265137533822724,0.9220077610256254,4.423103079557663,2.2895560079175254,9.260793670740469,1.644683837890625,-2.068895798807617,-0.6152030944824247,-3.48569491906008,2.2552887300952307,-2.0504490067712453,0.8200428178063959,0.9027767160044249,65.40545616919958,25.03572699798854,1.4352459122888246,8,-0.5275421142578125,2.354534149169922,6.148174285888672,4.193172454833984,0.8223419189452983,2,0.0508935770038661,1.0160023917045913,90.38790130615234,2.7818048527544836,89.43367004394531,-1.173077347387134,89.18541717529297,0.0508935770038661
9949,2019-08-29,93.23506927490234,93.56865692138672,92.187744140625,92.19550323486328,1742212.0,0.02280852069607353,-1.6176351488155498,0.7976186991822327,51.954498519260376,41.42741481306897,-1.966116581861371,-1.3194803007570926,2.303763117452675,0.3073226235868418,9.044712345384244,2.4127197265625,-2.0764933049016747,1.5240528106689482,-1.1552934612377328,4.203399082575629,0.18437967471561478,2.8637259466222815,-4.895271301269531,93.62025922256576,53.04103840307291,1.339673135953339,8,-2.280841827392578,0.2754020690917969,4.069042205810547,2.1140403747558594,-2.8937225341796875,3,0.028124446882604737,-1.3296643918148563,91.15593719482422,1.0160023917045913,90.38790130615234,2.7818048527544836,89.43367004394531,0.028124446882604737
9950,2019-08-30,93.9410400390625,94.48409271240234,93.63072204589844,94.0418930053711,1304081.0,0.007571944437329892,-1.3655820740850402,-0.09701448722276858,58.60298503844065,44.24287125663076,-2.549830931588957,-2.1213843175331704,1.5051850089914467,-0.280433290841998,9.604615825906624,1.2490234375,-1.7217447364730134,2.2218776702880803,-0.4847812163046683,4.928536556880829,0.868548226991706,3.5752071135844545,-5.496664886474605,91.16167605187839,44.55096286780593,1.353329443296371,8,-2.529094696044922,-0.4305686950683594,3.2660980224609375,1.4080696105957031,-6.2606658935546875,4,0.017507617940005105,-1.6176351488155498,93.23506927490234,-1.3296643918148563,91.15593719482422,1.0160023917045913,90.38790130615234,0.017507617940005105
9951,2019-09-03,92.00154876708984,93.3824691772461,91.64468383789062,93.09542083740234,1432724.0,-0.020645835634416798,1.083714505269321,10.846206218322113,45.81835777945858,45.205927718068224,-0.6793489042072451,-0.1537253363101172,3.3513820938686933,1.7700440428435371,9.261060516170991,2.296356201171875,-1.3998277571938758,0.25950050354003906,-2.4486562485202654,2.9676572556003435,-1.0945778724901203,1.6135788795701984,-3.3155849121093723,49.12554448262815,5.772130101589603,1.354078376030155,9,-0.5896034240722656,1.5089225769042969,4.988365173339858,3.3475608825683594,-3.4833145141601562,1,0.012732996335381497,-1.3655820740850402,93.9410400390625,-1.6176351488155498,93.23506927490234,-1.3296643918148563,91.15593719482422,0.012732996335381497
9952,2019-09-04,92.62218475341795,92.87044525146484,92.22653198242188,92.47478485107422,1208953.0,0.0067459297658054584,-1.0000236972440104,-0.1347505858720995,59.474310322337416,47.10843202953025,-1.282868273272797,-0.8226493468046527,2.631985822610446,1.2441953707530473,8.958306792181865,0.868896484375,-1.2151805132674696,0.8840156555175582,-1.818581488428407,3.5866127994635235,-0.4672829164554173,2.2353142274905338,-3.704295744140609,60.26487478365327,11.898686885519538,1.351298571972981,9,-1.2102394104003764,0.8882865905761861,4.2862720489502095,2.7269248962402486,-4.111709594726548,2,-0.023201230624764313,1.083714505269321,92.00154876708984,-1.3655820740850402,93.9410400390625,-1.6176351488155498,93.23506927490234,-0.023201230624764313
9953,2019-09-05,94.18929290771484,94.4763412475586,93.14972686767578,93.14972686767578,1249814.0,0.01691936071761746,-1.55224647360155,7.0526915113878434,63.59143158798611,49.42580899133907,-2.8111447458466756,-2.377861380118077,1.0002985032467109,-0.23948042080824905,8.555219890757398,1.8541564941406392,-0.8417806333360858,2.3661743164062443,-0.5354449381682684,5.267793570980757,0.9153646891189879,3.8169839436935007,-5.048755750312495,89.61756415802583,35.779166662871305,1.4508096272872555,9,-2.7773475646972656,-1.0550804138183594,2.015127182006836,1.1598167419433594,-4.678047180175781,3,-0.031298896552361066,-1.0000236972440104,92.62218475341795,1.083714505269321,92.00154876708984,-1.3655820740850402,93.9410400390625,-0.031298896552361066
9954,2019-09-06,94.3366928100586,94.94956970214844,94.15826416015624,94.41427612304688,1255615.0,0.0015649326775195593,-2.6428709411163824,-0.07463048041215929,60.95405337157395,51.48568362055679,-2.8155876403026525,-2.619868012279696,0.797704211799612,-0.2964172499670781,8.896241877502591,0.7913055419922017,-0.5423145526560234,2.488360977172846,-0.4944014269220105,5.471123381267702,0.9969797751254248,3.979742179220267,-4.982413430456248,81.45542940777233,25.28129897543053,1.4913812020474249,9,-2.6920089721679688,-1.5593452453613281,1.867727279663086,1.0124168395996094,-4.864234924316406,4,-0.024999961584805663,-1.55224647360155,94.18929290771484,-1.0000236972440104,92.62218475341795,1.083714505269321,92.00154876708984,-0.024999961584805663
9955,2019-09-09,94.08843994140624,95.0659408569336,93.81690979003906,94.72459411621094,2156368.0,-0.00263156213407012,-1.1184120288298547,8.199626315272088,58.15772521770433,53.631572704523464,-2.01008216680448,-2.378059048622603,0.9907416837618968,0.044374728101828964,8.77022551522069,1.2490310668945312,-0.3828915280869438,2.166795349121074,-0.9644354728776534,5.298026171119801,0.6011799381217031,3.7324107601204446,-4.3984431424511286,71.42860328567787,14.719019745084381,1.5656154109993667,9,-1.7532958984374858,-2.3855705261230327,2.115980148315444,1.2606697082519673,-4.057411193847642,0,-0.03982522404470823,-2.6428709411163824,94.3366928100586,-1.55224647360155,94.18929290771484,-1.0000236972440104,92.62218475341795,-0.03982522404470823
9956,2019-09-10,94.00310516357422,94.1117172241211,92.61443328857422,94.1117172241211,1827544.0,-0.0009069634684681915,26.571227872998033,0.17073229234126888,59.30020139479174,55.42415852465749,-1.3504199262035996,-2.195724756907879,0.9607078541731227,0.23433588511615255,7.998460207235801,1.497283935546875,-0.18300711771289002,1.948411560058588,-1.3029679036694262,5.199791023786602,0.32272182819457385,3.5741012919226023,-3.883032839980828,62.5684168666217,6.374058981318107,1.6256897318640087,9,-1.5709877014160156,-2.3002357482910156,2.065553665161133,1.3460044860839844,-3.9565582275390625,1,-0.06726087406436476,-1.1184120288298547,94.08843994140624,-2.6428709411163824,94.3366928100586,-1.55224647360155,94.18929290771484,-0.06726087406436476
9957,2019-09-11,95.78742980957031,95.81070709228516,93.52210998535156,94.1349868774414,1436462.0,0.01898155005508806,1.6940558891019395,-15.214175330148919,63.309363480960265,57.90699185694592,-2.5571903112040246,-3.9858279460830772,-0.9461403333116323,-1.4334288708154475,8.127823569249296,2.2885971069335938,0.2743907276274058,3.6066696166992216,-0.016717522144034547,7.230056755542478,1.7949760472776006,5.418363186120843,-5.2716880033097056,99.27173689914117,43.42789404067872,1.8116935694216252,9,-2.059734344482422,-3.712177276611328,-0.8785877227783203,-0.6633033752441406,-5.1280059814453125,2,-0.07588882561200472,26.571227872998033,94.00310516357422,-1.1184120288298547,94.08843994140624,-2.6428709411163824,94.3366928100586,-0.07588882561200472
9958,2019-09-12,95.81070709228516,96.51667785644531,95.5003890991211,95.81070709228516,1297765.0,0.00024300978490732206,-2.274991394994345,0.0,65.80610471070068,59.446059211550406,-2.0682499098687543,-3.7614194593689945,-1.0459275220856625,-1.3398185712506745,7.921641187080156,1.0162887573242188,0.8195654052520922,3.3502727508544865,-0.49185183136445687,7.19239733307343,1.4292104597450077,5.271335041963965,-4.765468757422099,81.90859768317122,21.60359297397207,1.9210622911094741,9,-1.7300262451171875,-3.3824691772460938,-0.9018650054931641,-0.6865806579589844,-4.8099288940429545,3,-0.07619432269257909,1.6940558891019395,95.78742980957031,26.571227872998033,94.00310516357422,-1.1184120288298547,94.08843994140624,-0.07619432269257909
9959,2019-09-13,96.44686126708984,96.86578369140624,95.55469512939452,96.19860076904295,1376265.0,0.006639698151814422,1.414293541634534,100.0,80.7490214170424,61.90672992028393,-2.459547436047984,-4.129019018969643,-1.7475247638223834,-1.8607645203223342,7.644226663758194,1.3110885620117188,1.2856590495304516,3.6815391540527287,-0.41451508864982145,7.777593396755279,1.6335120327014465,5.729566275404011,-4.745050189636913,90.14613276672445,22.37482584448189,2.048027121351275,9,-2.1916275024414062,-3.8440704345703125,-1.5380191802978516,-1.3227348327636719,-4.934059143066406,4,-0.07191126230996792,-2.274991394994345,95.81070709228516,1.6940558891019395,95.78742980957031,26.571227872998033,94.00310516357422,-0.07191126230996792
9960,2019-09-16,96.14429473876952,96.5244369506836,95.72537231445312,96.2218780517578,1220683.0,-0.0031371319330177894,1.3408915659956784,-0.3125076828518567,78.28642913880867,65.51429340465616,-2.024477829170152,-3.643603202658582,-1.4967590086938003,-1.4422170061198614,7.915086458510741,0.7990646362304688,1.7671170109711198,3.144294738769517,-1.1668104920494642,7.455399969588498,0.9887421233600264,5.299847354179008,-3.719527495363124,83.02918168880875,9.30719853665731,2.1555526154094937,9,-1.5981369018554545,-3.541503906249986,-1.2354526519775249,-1.0201683044433452,-4.3754806518554545,0,-0.06939399650447442,1.414293541634534,96.44686126708984,-2.274991394994345,95.81070709228516,1.6940558891019395,95.78742980957031,-0.06939399650447442
9961,2019-09-17,96.53219604492188,96.7571792602539,95.60124206542969,95.84949493408205,988534.0,0.004034574357285603,1.0410882319262298,-8.799586980037185,77.19776972513307,67.48356667163347,-1.9021529657292149,-3.8719728845326955,-1.9465270947160604,-1.6928665474776352,8.580496737603866,1.1559371948242188,1.9294336062825863,3.3048881530761776,-1.2534274940255585,7.863203800177914,1.0257303295253166,5.5840459766270385,-3.485686498795502,90.02331938429562,12.114065082835268,2.2791578235508676,9,-1.7920875549316406,-3.9294052124023438,-1.6233539581298828,-1.4080696105957031,-4.422035217285156,1,-0.06734713974949791,1.3408915659956784,96.14429473876952,1.414293541634534,96.44686126708984,-2.274991394994345,95.81070709228516,-0.06734713974949791
9962,2019-09-18,96.14429473876952,96.6175308227539,95.34523010253906,96.02017211914062,1024110.0,-0.004018361977094598,1.3768109745234278,0.18181107025913834,72.84998357458869,68.51229467014487,-1.0751646174527707,-3.299464211552987,-1.5935125377100263,-1.1841835991727265,8.876246543101097,1.2723007202148438,1.919174349528646,2.6923942565917827,-1.980403244275962,7.365191757459527,0.3559955061579103,5.028793007025655,-2.5630868123039647,52.55090265024893,-25.82713449279848,2.336398750433872,9,-1.4041862487792827,-3.541503906249986,-1.423582077026353,-1.0201683044433452,-3.2428207397460795,2,-0.06342287724198659,1.0410882319262298,96.53219604492188,1.3408915659956784,96.14429473876952,1.414293541634534,96.44686126708984,-0.06342287724198659
9963,2019-09-19,96.17533111572266,97.00543212890624,96.05120086669922,96.29945373535156,943032.0,0.00032281038659087713,-4.12499743899683,-1.0000000000001146,66.57913620164805,69.13730387348643,-0.8882655218920092,-3.1685067929922184,-1.66404589987701,-1.1840778592701326,9.574417409177952,0.954231262207017,2.316178526720307,2.5174568176269503,-2.258272388844034,7.293186024097935,0.12959221439146518,4.905321420862435,-2.1342825821654117,50.00000000000043,-25.35737640325403,2.387864603235492,9,-1.3653984069824219,-3.502716064453125,-1.6330509185791016,-1.0512046813964844,-2.257568359375,3,-0.057352620714772096,1.3768109745234278,96.14429473876952,1.0410882319262298,96.53219604492188,1.3408915659956784,96.14429473876952,-0.057352620714772096
9964,2019-09-20,95.53917694091795,96.71062469482422,95.5236587524414,96.50891876220705,1684465.0,-0.006614525444567976,-1.372085931663287,7.812772758006253,59.082863661867606,69.24009703394901,-0.07107534691019168,-2.3368864620225196,-1.084098650179513,-0.5467971954567332,9.896466534872047,1.1869659423828125,2.454957509232486,1.6811473846435376,-3.055541688929466,6.4178364582165415,-0.6871971521429714,4.049491921430047,-1.023827032104876,11.68212273558558,-59.128339318467326,2.3683445367865024,9,-0.7292442321777202,-2.8665618896484233,-2.0694332122802592,-0.8223419189452983,-0.8301010131835795,4,-0.04750301277435465,-4.12499743899683,96.17533111572266,1.3768109745234278,96.14429473876952,1.0410882319262298,96.53219604492188,-0.04750301277435465
9965,2019-09-23,95.48487091064452,96.11326599121094,94.56167602539062,95.07369995117188,993690.0,-0.0005684163503629769,-1.1621650355895534,-0.424000440577129,75.19635414827074,71.00633622878001,0.2259015186704687,-1.8829849780646128,-1.1395601992814193,-0.4847322488769663,9.087663346126792,1.5515899658203125,2.4008642051051936,1.3118686676025249,-2.9283202933009704,5.55205762850602,-0.8082258128492299,3.4319631480542796,1.5205612182617188,37.77770146234214,-34.29789721377972,2.1200944804517503,9,-0.2210998535156108,-2.812255859374986,-2.261442184448228,-0.8960418701171733,3.716056823730483,0,-0.041598933409442096,-1.372085931663287,95.53917694091795,-4.12499743899683,96.17533111572266,1.3768109745234278,96.14429473876952,-0.041598933409442096
9966,2019-09-24,95.2288589477539,96.2917022705078,94.74786376953124,95.70209503173828,1483252.0,-0.0026811782898066294,-1.1513518110972474,-1.15094724732344,69.90517627099673,71.73920431656184,0.7532880200684531,-1.2338092498007285,-1.0123094379283941,-0.23748363675201745,8.080925551928239,1.5438385009765625,2.394955224269623,0.7660972595214872,-2.8576711913346173,4.389865710377592,-1.0457869659065722,2.5779814849495466,1.727698059082016,27.301534772781356,-44.35675599484706,1.8118842254280554,9,0.5546951293945312,-2.556243896484375,-2.005430221557617,-0.6400299072265625,3.910011291503892,1,-0.03633399474772825,-1.1621650355895534,95.48487091064452,-1.372085931663287,95.53917694091795,-4.12499743899683,96.17533111572266,-0.03633399474772825
9967,2019-09-25,95.60124206542969,96.0589599609375,94.7633819580078,95.27540588378906,1398823.0,0.003910401970479205,1.087500614643284,-0.6885277616560264,63.1883801838292,71.44834603579835,0.39305015313605907,-1.2602076939111555,-1.535791124956205,-0.6341435914399653,7.379611066477971,1.2955780029297017,2.4753796910547265,0.8778133392333984,-2.224249431957631,3.979876110424428,-0.6732180463621233,2.42884472482892,1.3074173217773222,42.53968055746369,-25.737865869717417,1.5510313855955162,9,0.18231201171875,-2.9286270141601562,-2.3778133392333984,-1.0124130249023438,2.8394088745117188,2,-0.036517111727519924,-1.1513518110972474,95.2288589477539,-1.1621650355895534,95.48487091064452,-1.372085931663287,95.53917694091795,-0.036517111727519924
9968,2019-09-26,95.7951889038086,96.26066589355469,94.99612426757812,95.58572387695312,1449867.0,0.002028706261433033,1.2176789740227594,0.6428537978833005,63.50571545645924,69.53242315128911,0.21978311046937904,-1.1476115280786132,-1.807668428631274,-0.8360019267887253,7.155832160305543,1.2645416259765625,2.5664896289742387,0.8397975921630803,-1.7981366097170195,3.47773179404318,-0.4791695087769767,2.1587646931031372,1.0665308161620857,57.40076047247281,-8.82942205618751,1.3189671009400525,9,-0.01163482666015625,-3.1225738525390625,-2.5717601776123047,-1.20635986328125,4.1815338134765625,3,-0.03020730934296545,1.087500614643284,95.60124206542969,-1.1513518110972474,95.2288589477539,-1.1621650355895534,95.48487091064452,-0.03020730934296545
9969,2019-09-27,95.85725402832031,96.77268981933594,94.97284698486328,96.5244369506836,1139347.0,0.0006478939623371094,2.093340851127997,-3.1851757421234748,66.96423083564798,68.27440111760458,0.07295922335526939,-1.0573685043489434,-1.9505504242327305,-0.8878602718139632,7.590960691136349,1.7998428344726562,2.4461382898618353,0.7707534790039006,-1.7658777665014753,3.3073847245092765,-0.4975621437487945,2.0390691017565956,0.9584648177587667,58.596559029958385,-6.68788446468885,1.2683156227526906,9,-0.073699951171875,-3.1846389770507812,-2.728860855102539,-1.2684249877929688,5.9270782470703125,4,-0.020233119461148474,1.2176789740227594,95.7951889038086,1.087500614643284,95.60124206542969,-1.1513518110972474,95.2288589477539,-0.020233119461148474
9970,2019-09-30,95.58572387695312,96.33824920654295,95.1357650756836,96.21411895751952,1361184.0,-0.0028326510509779634,1.743344501979953,0.9418632574414588,64.655073749772,66.88076823145336,0.28711709263818364,-0.6917726614641708,-1.7509030457628114,-0.6014050982775814,7.652551031466999,1.2024841308593608,2.2787225625059477,0.41698913574218466,-2.0694270450045735,2.903405316488943,-0.8262189546311873,1.6601972261155566,1.1869659423828125,41.379362316219826,-23.246953963511174,1.243208090373378,9,0.1978302001953125,-2.9131088256835938,-2.6570987701416016,-0.9968948364257812,5.8572540283203125,0,-0.009171327198894796,2.093340851127997,95.85725402832031,1.2176789740227594,95.7951889038086,1.087500614643284,95.60124206542969,-0.009171327198894796
9971,2019-10-01,93.17300415039062,96.423583984375,92.9480209350586,95.9891357421875,1302535.0,-0.025241423391513806,-1.128266221904535,4.48146664238461,28.314154229359673,61.93234274865013,2.4286203555806765,1.911197511536642,0.5646676650647322,1.811865884092498,7.9898442914809795,3.4755630493164062,1.802824969655589,-2.0543033599853544,-4.266661900173901,0.15805518020319198,-3.1604826300796276,-0.9481240898910812,3.5996856689453125,5.882423345375189,-52.11586355703038,1.1061792700942743,10,1.8037223815917969,-0.5003890991210938,-0.6516704559326172,1.0085334777832031,8.805274963378892,1,0.06469603120507639,1.743344501979953,95.58572387695312,2.093340851127997,95.85725402832031,1.2176789740227594,95.7951889038086,0.06469603120507639
9972,2019-10-02,90.47323608398438,92.6764907836914,89.78277587890625,92.33514404296876,1566135.0,-0.028975861527965274,1.2743953994591126,0.6611580099480973,19.340543373748673,56.68361021221686,4.7375558052363544,4.681752986978594,3.1359127773057196,4.48075999005772,8.848664678773421,3.390228271484375,1.2857657252302914,-4.646623992919928,-7.50587124400063,-1.7873767418392248,-6.076247618460286,-3.217000367379569,6.146466979980474,9.877950014298468,-43.23298060801493,1.429623625540352,10,2.8044967651367188,2.831653594970703,1.5961971282958984,3.467803955078125,9.68192291259767,2,0.09578118933680346,-1.128266221904535,93.17300415039062,1.743344501979953,95.58572387695312,2.093340851127997,95.85725402832031,0.09578118933680346
9973,2019-10-03,91.24127197265624,91.67572021484376,89.36384582519531,90.11637115478516,1436591.0,0.008489094918180173,1.319066624319331,-0.6041656422612194,20.54438155923664,52.40155664525788,3.571613523309807,3.880489376288182,2.254632418361794,3.7156082643021193,9.638916977992245,2.3118743896484517,0.7552867079740935,-3.7311870574951342,-7.058129689298454,-0.4042444256918145,-5.394658373396794,-2.0677157415934744,5.182312011718764,25.340338505517305,-22.132233897342804,1.66347131590166,10,1.8269958496093892,1.9433670043945455,0.8281612396240376,2.699768066406264,9.953453063964858,3,0.07890485096966571,1.2743953994591126,90.47323608398438,-1.128266221904535,93.17300415039062,1.743344501979953,95.58572387695312,0.07890485096966571
9974,2019-10-04,91.97827911376952,91.9860382080078,91.15593719482422,91.29557800292969,1350743.0,0.008077563203351179,1.377765879563416,0.6068989372164109,27.53144087338235,47.105455170270275,2.5438909330281234,3.1175762888395155,1.45237678012505,2.9758904401718524,10.203955819521967,0.8301010131835795,0.30685418773489914,-2.8762592315674027,-6.455686074384744,0.7031676112499383,-4.665972652976066,-1.0865458101587393,3.880525817871103,37.03300646036978,-5.696440488280082,1.789713421408668,10,1.089988708496108,1.2063598632812642,0.0911540985107564,1.962760925292983,8.882850646972685,4,0.0869601353774212,1.319066624319331,91.24127197265624,1.2743953994591126,90.47323608398438,-1.128266221904535,93.17300415039062,0.0869601353774212
9975,2019-10-07,90.34134674072266,91.52056121826172,90.28704071044922,91.52056121826172,1371754.0,-0.017796944983305307,1.0921054334183047,-1.727277806957782,20.575247071656037,41.62435192589909,3.7710527910803933,4.700383403904908,2.999692375017446,4.599327266442202,11.086164275156948,1.6912384033202983,-0.09167420801814785,-4.325836944580075,-8.428169138970091,-0.22350475019005955,-6.377003041775083,-2.2746708473850674,4.997861462402341,13.846135557539224,-21.954939786585637,2.051166097195009,10,2.7269210815429688,2.843292236328125,1.8910026550292969,3.5996932983398438,10.162918090820298,0,0.12666388035490606,1.377765879563416,91.97827911376952,1.319066624319331,91.24127197265624,1.2743953994591126,90.47323608398438,0.12666388035490606
9976,2019-10-08,87.68037414550781,89.75950622558594,87.50969696044922,89.50349426269531,1983384.0,-0.029454648300204833,-1.078850342965506,1.5460462468135765,16.919382127843335,36.48335214190065,5.865487598103769,7.2342915251118995,5.5472834588667865,7.224009198677805,12.711210395830111,2.8316497802734375,-0.4618498975618053,-6.670672988891596,-11.827457496873507,-1.513888480909685,-9.249065242882551,-4.0922807349006405,7.180805067382806,3.3033480896958456,-29.124062143447382,2.5783922539909567,10,4.460819244384766,4.577190399169922,4.780834197998047,6.2606658935546875,11.481765747070312,1,0.15696333294525222,1.0921054334183047,90.34134674072266,1.377765879563416,91.97827911376952,1.319066624319331,91.24127197265624,0.15696333294525222
9977,2019-10-09,88.51823425292969,89.06128692626953,87.40884399414062,88.44841003417969,1460179.0,0.009555845485232917,1.8590720084482872,-0.03829929695346501,21.848273726409303,31.85474750522844,4.377593352915554,6.138650498973675,4.493896363945453,6.367740350892632,13.891029884776634,1.6524429321289062,-0.9666530940603337,-5.469353103637701,-11.193364880668625,0.254658673393223,-8.33135899215317,-2.607347215122232,5.607796734716786,24.237342943151248,-5.720751806586243,2.8620058885154624,10,3.5725326538085938,3.68890380859375,3.942974090576172,5.4228057861328125,10.535293579101548,2,0.1520595725212892,-1.078850342965506,87.68037414550781,1.0921054334183047,90.34134674072266,1.377765879563416,91.97827911376952,0.1520595725212892
9978,2019-10-10,88.5104751586914,89.03801727294922,87.94414520263672,88.22342681884766,1468558.0,-8.765532100551976e-05,-1.5871738424338662,4.111013986013986,22.9067142539528,26.959467885040084,3.6245017653094607,5.872540700653786,4.355124085631758,6.35041735959652,14.850739060091653,1.0938720703125,-1.4428226815030882,-5.112100601196289,-11.261825448360597,1.0376242459680185,-8.18696302477845,-2.037238177614128,4.809493389734371,24.06782655656721,-7.863237277725368,3.074862423582157,10,3.4057388305664062,3.6966629028320312,3.950733184814453,5.430564880371094,11.334365844726548,3,0.13156277623651613,1.8590720084482872,88.51823425292969,-1.078850342965506,87.68037414550781,1.0921054334183047,90.34134674072266,0.13156277623651613
9979,2019-10-11,89.51124572753906,91.3576431274414,89.40264129638672,89.45693969726562,1644893.0,0.011306803709429492,-23.002060696890222,0.18918775249840528,28.539563837654143,22.946633450360324,1.8203087758941052,4.559286756386342,3.2646993475801196,5.302753693838255,15.200850372446585,2.84716796875,-1.8939943006047315,-3.7645492553710938,-10.024902489364607,2.495803978622419,-6.894725872367843,-0.6343726383743444,3.0993878743724963,51.131963089894626,19.116739777732803,3.1301766169967533,10,2.40496826171875,2.695892333984375,2.7618331909179688,4.4297943115234375,11.590385437011719,4,0.1305252676813935,-1.5871738424338662,88.5104751586914,1.8590720084482872,88.51823425292969,-1.078850342965506,87.68037414550781,0.1305252676813935
9980,2019-10-14,89.47245788574219,89.86035919189453,88.99146270751953,89.48021697998047,1621949.0,-0.00043332925915184894,1.262623051783568,-0.14287721270019668,28.99206295729317,23.021956642352936,1.0065893134276251,4.292697954680705,3.232792280650571,5.309554723829677,15.623775726162513,0.868896484375,-2.4128890111612833,-3.469745254516596,-9.797187895716092,2.8576973866829007,-6.633466575116344,-0.30602393391684757,2.5139609632368547,52.25927736356136,18.836173630195525,3.1637213205997505,10,0.5702095031738281,2.73468017578125,2.738557815551758,4.4685821533203125,11.582626342773438,0,0.12728690084208405,-23.002060696890222,89.51124572753906,-1.5871738424338662,88.5104751586914,1.8590720084482872,88.51823425292969,0.12728690084208405
9981,2019-10-15,90.0310287475586,90.40341186523438,89.28627014160156,89.9689712524414,2337602.0,0.0062429363741154376,1.7692336787956728,-7.99803343166175,29.94410933977815,24.200130638578436,-0.049775326633877626,3.3962297799703975,2.680588475891895,4.740872837819282,15.856654786616769,1.1171417236328125,-2.9973664210404394,-2.586116027832034,-8.804038303449587,3.6318062477855193,-5.695077165640811,0.5228451099767426,1.406081118839836,66.40461226059118,32.72462517682244,3.108961137808775,10,-0.333587646484375,2.1761093139648438,1.9879779815673828,3.9100112915039062,10.698219299316406,1,0.11632918372343237,1.262623051783568,89.47245788574219,-23.002060696890222,89.51124572753906,-1.5871738424338662,88.5104751586914,0.11632918372343237
9982,2019-10-16,90.04654693603516,90.72148895263672,89.54228210449219,90.04654693603516,1484541.0,0.00017236489122063325,-1.3384673575913457,0.0,29.032254473851424,25.143227629091186,-0.14771866700615988,3.057205121312876,2.6344839300205507,4.722292003849915,16.184614330131502,1.1792068481445312,-3.608321753806436,-2.2657104492187443,-8.352023095700673,3.8206021972631845,-5.308866772459709,0.7774458740222201,0.9071710256923353,61.590830863584955,29.63444559993027,3.043156323240968,10,-0.3491058349609375,2.1605911254882812,2.020946502685547,3.8944931030273438,10.39565277099608,2,0.10123201018489092,1.7692336787956728,90.0310287475586,1.262623051783568,89.47245788574219,-23.002060696890222,89.51124572753906,0.10123201018489092
9983,2019-10-17,90.659423828125,91.41194915771484,90.4344482421875,90.47323608398438,1299699.0,0.006806223147292956,-6.411951868564156,100.0,31.77365072740598,25.61458427953826,-0.9519143541154449,2.118519909080092,2.0042644561461316,4.129580906494851,16.209967513327502,1.3654022216796875,-3.807864150248591,-1.3770381927490263,-7.221378076345161,4.467301690847108,-4.299208134547101,1.5451317490490482,-3.250579833984375,68.91016144588946,38.65785354408114,2.9221699417980695,10,-1.1947212219238281,1.5477142333984375,2.2420501708984375,3.2816162109375,10.271530151367202,3,0.09258942589156582,-1.3384673575913457,90.04654693603516,1.7692336787956728,90.0310287475586,1.262623051783568,89.47245788574219,0.09258942589156582
9984,2019-10-18,91.0007781982422,91.53607177734376,90.2715301513672,90.37238311767578,2128139.0,0.0037652386889679423,-2.0467174618347963,3.375061465333628,34.001092580780195,27.106344891663163,-1.616501411524908,1.4964507564739478,1.6059091874938787,3.81466979833921,16.584143214328087,1.2645416259765625,-3.639445233973305,-0.8087638854980383,-6.428582991374967,4.81105522037889,-3.6186734384365025,2.0011456674404258,-3.5118721008300895,78.96362213553937,48.04845536712335,2.8099095529384677,10,-1.5283203125000142,1.2063598632812358,2.253681182861314,2.9402618408202983,10.512023925781236,4,0.0971866722492114,-6.411951868564156,90.659423828125,-1.3384673575913457,90.04654693603516,1.7692336787956728,90.0310287475586,0.0971866722492114
9985,2019-10-21,91.51280212402344,92.8781967163086,91.1171417236328,91.51280212402344,2982359.0,0.005626588430549528,-3.4509255688390583,0.0,43.3208470994982,30.03984099962482,-2.173439706078554,0.7078853253035788,1.0806746164831509,3.3147450772458313,17.269034588559357,1.877418518066392,-3.522001102782852,-0.0981365203857365,-5.445194507604697,5.248921466833224,-2.7716655139952167,2.5753924732237437,-3.862009399414063,61.987124071529166,26.752736872267434,2.6735289936094784,10,-1.3692817687988281,0.6943359375,1.9162101745605469,2.4282379150390625,9.844841003417969,0,0.10478128543733156,-2.0467174618347963,91.0007781982422,-6.411951868564156,90.659423828125,-1.3384673575913457,90.04654693603516,0.10478128543733156
9986,2019-10-22,91.76881408691406,92.27307891845705,90.23274230957031,91.34988403320312,1720557.0,0.0027975535329325396,1.8586958845536776,100.0,56.487958150389034,33.888694824511454,-1.998702406857575,0.18905765454971402,0.8554209821529639,3.0891666458133216,18.04778584263889,2.040336608886733,-3.5237847735081687,0.3308776855468807,-4.74007924949079,5.401834620584552,-2.2046007819719478,2.866356153065709,-3.804377122802734,66.74427380530366,27.133322082693248,2.5354784675188333,10,-1.3576431274414062,0.438323974609375,1.8056602478027344,2.1722259521484375,10.465476989746094,1,0.1011920033401168,-3.4509255688390583,91.51280212402344,-2.0467174618347963,91.0007781982422,-6.411951868564156,90.659423828125,0.1011920033401168
9987,2019-10-23,92.11016082763672,92.4825439453125,90.87664794921876,91.38091278076172,1484541.0,0.0037196377017509885,1.1789422469746498,1.740739391731925,54.54544728874436,37.40410960615496,-1.9857778485153261,-0.45033096725703103,0.487408326582738,2.7509418477391137,18.826812440400413,1.6058959960937358,-3.2693039941172373,0.846778488159174,-3.8470866982123937,5.540643674530742,-1.5001541050266098,3.193711081344958,-3.850898278393558,70.96771402615755,28.330878532339256,2.3469325931857834,10,-1.1753311157226562,0.09697723388671875,1.561288833618164,1.8308792114257812,9.604347229003906,2,0.09357368548478551,1.8586958845536776,91.76881408691406,-3.4509255688390583,91.51280212402344,-2.0467174618347963,91.0007781982422,0.09357368548478551
9988,2019-10-24,92.90147399902344,92.9480209350586,91.5283203125,92.11016082763672,943677.0,0.008590943325649913,2.210514056987086,1.0851083863408102,54.80225450579708,40.322186347059734,-2.334190541940444,-1.548965774669682,-0.2236360685890304,1.9372827279437956,19.439746221661114,1.4197006225585938,-2.626148985294691,1.7827774047851506,-2.481669337716312,6.047224147286613,-0.3494459664655807,3.915000776035882,-4.36507539975635,98.28573997532995,52.67054068103414,2.1322233712507304,10,-1.931732177734375,-0.6943359375,0.7699756622314453,1.0395660400390625,7.401084899902344,3,0.08116906420760417,1.1789422469746498,92.11016082763672,1.8586958845536776,91.76881408691406,-3.4509255688390583,91.51280212402344,0.08116906420760417
9989,2019-10-25,93.91776275634766,94.21257019042969,92.54460906982422,92.97129821777344,1570904.0,0.010939425539522762,1.171712104580877,1.1960682227942807,69.8878601102392,44.86616380849818,-2.972244237499808,-2.8648908761202705,-1.1504433095502833,0.8929346004776733,19.79911083121274,1.6679611206054688,-2.0247200897462108,2.896040725708005,-0.9857363252210547,6.777817776637065,0.9551522002434751,4.836929251172535,-5.028434370217255,92.59245769145241,41.18410650916134,1.940888525464533,10,-2.1683425903320312,-1.826995849609375,-0.17648887634277344,0.02327728271484375,5.4538421630859375,4,0.07467374666216209,2.210514056987086,92.90147399902344,1.1789422469746498,92.11016082763672,1.8586958845536776,91.76881408691406,0.07467374666216209
9990,2019-10-28,94.70907592773438,95.26764678955078,94.22032928466795,94.3366928100586,2197616.0,0.00842559648103669,-2.4615762863589934,0.393446455201322,99.34641573144447,52.57753118534999,-3.2884410249041025,-3.926564756944984,-1.8767492199229423,0.0671017426114986,20.35859109888016,1.349884033203125,-1.3950545772203782,3.7311862945556697,0.051885519301265504,7.410487069810074,1.8915359069284676,5.570836682182872,-5.287423361174049,88.90602862403115,30.115091095091543,1.8396503876272028,10,-2.3041114807128906,-2.6183090209960938,-0.9678020477294922,-0.768035888671875,5.042671203613281,0,0.0718381647127515,1.171712104580877,93.91776275634766,2.210514056987086,92.90147399902344,1.1789422469746498,92.11016082763672,0.0718381647127515
9991,2019-10-29,99.200927734375,99.84484100341795,95.08921813964844,96.5244369506836,4167208.0,0.047427891811213874,1.3992140274166736,7.187465426458235,99.56804143856857,60.41484084809634,-7.088145688433542,-8.372950385040411,-6.267314744331969,-4.4384551956072045,21.798965369376038,5.1357650756835795,-0.7439720167969313,7.921641921997065,2.785905575292958,13.057378268701171,5.353773748645011,10.489510095349118,-9.07775586105582,92.82003336512193,28.433144789638078,2.567868173352052,10,-4.162136077880859,-5.574085235595703,-5.232734680175781,-5.2598876953125,0.8921661376953125,1,0.02174087926719115,-2.4615762863589934,94.70907592773438,1.171712104580877,93.91776275634766,2.210514056987086,92.90147399902344,0.02174087926719115
9992,2019-10-30,99.1388702392578,99.18541717529295,97.94414520263672,98.76648712158205,2235255.0,-0.00062557373740868,4.333333333333598,0.13913110403547269,99.06884082729302,67.89208419252823,-6.258898152390856,-8.0406465455237,-6.091849358589414,-4.390602830577393,21.87513535463595,1.2567825317382812,-0.04548797654385339,7.426302719116194,1.2252216148752098,13.627383823357178,4.325762166995702,10.526843271236686,-7.6546646877247895,91.51122458059761,21.114446945135185,3.1005405521204916,10,-4.100078582763658,-5.512027740478501,-4.910785675048814,-5.197830200195298,3.025596618652358,2,0.03122307960472015,1.3992140274166736,99.200927734375,-2.4615762863589934,94.70907592773438,1.171712104580877,93.91776275634766,0.03122307960472015
9993,2019-10-31,98.4406509399414,99.1388702392578,97.47090911865234,98.86734008789062,1970752.0,-0.007042840992956045,2.439983635834447,-1.1458337601672697,92.40976472336062,74.38193665281494,-4.8509669718181385,-7.141564939329783,-5.299002472757792,-3.6857707368343995,21.699008833438615,1.6679611206054545,0.6432433559571251,6.368114471435547,-0.5159956339028184,13.252224576773912,2.926059418766357,9.810169524104737,-5.785956425144505,80.76513080338124,7.603842281688756,3.4420550526691853,10,-3.4018592834472656,-4.813808441162109,-4.212566375732422,-4.499610900878906,3.42901611328125,3,0.033257166479898626,4.333333333333598,99.1388702392578,1.3992140274166736,99.200927734375,-2.4615762863589934,94.70907592773438,0.033257166479898626
9994,2019-11-01,99.97672271728516,100.34910583496094,98.8828582763672,99.33281707763672,1920610.0,0.01560403921222453,1.1117264416314845,-1.5090743290360649,93.67743638321267,79.97711323989434,-5.565136679242059,-8.48259646523482,-6.703889635495273,-5.214282196287542,21.85071735751642,1.9084548950195312,1.4433707067922512,7.5042640686035185,-0.23321325086384093,15.241741388070878,3.6355254088698388,11.373002728337198,-6.315407694081301,93.92402195413733,17.370301913243694,3.868738659733681,11,-4.685798645019531,-6.097747802734375,-5.748638153076172,-6.035682678222656,1.7300262451171875,4,0.0032591204510876715,2.439983635834447,98.4406509399414,4.333333333333598,99.1388702392578,1.3992140274166736,99.200927734375,0.0032591204510876715
9995,2019-11-04,101.78433227539062,101.9860382080078,100.58184814453124,100.7602767944336,2075290.0,0.018080304184575402,-1.0337128934413584,1.5903812886561293,94.27237473064913,84.17538174881213,-6.439709196654533,-9.89636249031524,-8.280825037836081,-7.008326742977374,21.83339470998133,2.009315490722642,2.279618568774467,8.739724349975589,0.03403481161213051,17.445413888339047,4.38687958079386,13.092569119157318,-7.052970722305631,97.07537777384475,18.443167543948405,4.352844769181728,11,-5.352989196777344,-7.086891174316406,-7.556247711181641,-7.874324798583984,1.4041824340820312,0,-0.02370430990723682,1.1117264416314845,99.97672271728516,2.439983635834447,98.4406509399414,4.333333333333598,99.1388702392578,-0.02370430990723682
9996,2019-11-05,101.44297790527344,102.3118667602539,101.28005981445312,101.74553680419922,1929246.0,-0.0033537025049553693,-2.2839434225702666,-0.2954516669770907,91.8995881717034,88.32584184691868,-5.120205447680007,-8.928870551261781,-7.716010234561736,-6.659342386865234,20.924428282251245,1.0318069458007812,3.1196397839831747,7.710239791870123,-1.377462080416663,16.79794166415691,3.166388855726723,12.254090728013523,-5.40577455430234,82.05130225653019,1.2112794157993818,4.543850936143394,11,-4.522884368896484,-6.582622528076172,-7.214893341064453,-7.932506561279297,2.8161392211914062,1,-0.01667173824002921,-1.0337128934413584,101.78433227539062,1.1117264416314845,99.97672271728516,2.439983635834447,98.4406509399414,-0.01667173824002921
9997,2019-11-06,101.97827911376952,102.02482604980469,100.44995880126952,101.15593719482422,1465980.0,0.005276868044981287,2.440694069406972,-2.717956476788414,91.85311653147112,92.44260429421581,-4.591335177270082,-8.858242197684078,-8.047785925174324,-7.160163823773118,19.758103707104123,1.5748672485351705,3.8273024269786333,7.57253875732421,-1.8756501614493146,17.020727676097735,2.848444297937448,12.296633216710973,-4.686143080941861,93.10905669536025,10.31550267310412,4.72409445938676,11,-4.5500411987304545,-7.117923736572251,-8.15360832214354,-8.467807769775376,1.8308715820312642,2,-0.018486144874008348,-2.2839434225702666,101.44297790527344,-1.0337128934413584,101.78433227539062,1.1117264416314845,99.97672271728516,-0.018486144874008348
9998,2019-11-07,100.15515899658205,102.73079681396484,99.91466522216795,102.4127197265625,1840563.0,-0.0178775336574718,-1.0566601754576472,-2.7452823186685027,80.50670475630659,93.62247592155663,-1.822755842726778,-6.448625788711439,-6.062888730242278,-5.318884909502046,18.603001606997775,2.816131591796889,4.356574774746093,5.167184448242196,-4.1860703258311105,14.520439222315503,0.49055706120553566,9.843811835278856,-1.8590768182691448,33.06447615478731,-48.13926901449617,4.676627387036654,11,-1.6795959472656392,-5.085338592529311,-6.8638477325439595,-6.644687652587905,3.289375305175753,3,0.02006195069189287,2.440694069406972,101.97827911376952,-2.2839434225702666,101.44297790527344,-1.0337128934413584,101.78433227539062,0.02006195069189287
9999,2019-11-08,101.1947250366211,101.22575378417969,99.8991470336914,100.03878784179688,1316198.0,0.010379555586093492,1.1783457045319303,-0.5120292798653645,81.16881617695832,91.60274263772483,-1.9238440509418524,-6.922959384426747,-6.992289247387291,-6.3397610121725165,18.877257962755483,1.3266067504882812,4.978478222772736,5.622576522827146,-3.7498358412993014,14.994988886953593,0.936370340763915,10.308782704890376,-2.0116999311778017,45.75346894786475,-36.31622246899016,4.686206182063227,11,-2.284717559814453,-6.124904632568359,-8.06827163696289,-7.684253692626953,2.4592666625976705,4,0.006669735170062641,-1.0566601754576472,100.15515899658205,2.440694069406972,101.97827911376952,-2.2839434225702666,101.44297790527344,0.006669735170062641
10000,2019-11-11,100.8611297607422,100.96198272705078,100.06982421875,100.31031799316406,1234862.0,-0.0032965678374853313,1.3711296307561287,0.4765066562823944,79.12521799654351,89.33131781083314,-0.6993514582451752,-6.00003132641254,-6.572892510225444,-6.018831365921471,19.011920571406538,1.1249008178710938,5.59919179256508,4.719547653198262,-4.474638653538122,13.913733959934646,0.12245449983007006,9.316640806566454,-0.968550313594605,33.97251784992641,-47.96881119121884,4.597093153368191,11,-0.760276794433608,-5.791309356689467,-7.734676361083999,-7.350658416748061,2.4359970092773153,0,0.008383994941025152,1.1783457045319303,101.1947250366211,-1.0566601754576472,100.15515899658205,2.440694069406972,101.97827911376952,0.008383994941025152
10001,2019-11-12,100.50426483154295,101.1249008178711,100.23274230957031,100.83786010742188,1176341.0,-0.003538180962733506,-1.0354037753583458,-0.6056429719098113,76.86194601594387,86.86388505401658,-0.15440284654674485,-5.078694785922536,-6.070078714538852,-5.6650678998459085,19.49704106291331,0.8921585083007812,6.033597960123416,3.8390209197997933,-5.078634521846709,12.756676361446296,-0.6198068010234579,8.297848640623045,2.226531982421889,21.369796578202383,-59.40013293119064,4.4588277208232485,11,-0.4034118652343608,-5.43444442749022,-7.377811431884751,-6.993793487548814,3.103179931640639,1,0.026707820632575263,1.3711296307561287,100.8611297607422,1.1783457045319303,101.1947250366211,-1.0566601754576472,100.15515899658205,0.026707820632575263
10002,2019-11-13,99.16213989257812,100.0,99.12335205078124,99.85260009765624,1748013.0,-0.01335391031628752,-1.282830690984178,2.0697541452257124,69.35250319083612,84.3019671059583,1.3313787106772992,-3.1817680867917204,-4.614599382633941,-4.339206867099676,19.930708588058454,1.3809127807617188,6.211826880367042,2.041116333007807,-6.369583448517957,10.451816114533571,-2.164233557755068,6.246466223770682,3.518695831298828,1.0752165131603715,-74.27849986771754,4.205349890762881,11,1.6446876525878906,-4.092319488525391,-6.962760925292969,-6.066719055175781,5.577972412109375,2,0.05140043608788858,-1.0354037753583458,100.50426483154295,1.3711296307561287,100.8611297607422,1.1783457045319303,101.1947250366211,0.05140043608788858
10003,2019-11-14,99.05352783203124,99.44918823242188,98.42513275146484,99.02249908447266,1134449.0,-0.0010952976676839032,1.4905600860957258,-0.04493922651931736,66.81909469643404,81.31770691853845,1.7165874031254162,-2.5423969395983903,-4.442078197785577,-4.2387364951507465,20.637219594705215,1.0240554809570312,5.8401490046986595,1.512799072265608,-6.360856387801917,9.386454532333133,-2.4240286577681474,5.449626802299363,3.4850085449218824,22.43770482424905,-48.63959857522012,3.9368277300337597,11,1.524436950683608,-3.7160568237304545,-6.904575347900376,-6.008533477783189,5.523666381835966,3,0.048010635944575775,-1.282830690984178,99.16213989257812,-1.0354037753583458,100.50426483154295,1.3711296307561287,100.8611297607422,0.048010635944575775
10004,2019-11-15,99.84484100341795,99.88362884521484,99.04576873779295,99.5422821044922,2015094.0,0.007988742942387494,3.4082288008028847,9.750922055572765,66.81909469643404,78.26734247029233,1.0109071639954124,-2.7796783763321145,-5.163721315406022,-5.029213232576595,21.368891352056284,0.8378601074218892,5.486795675378161,1.8619091033935433,-5.437705111104364,9.16152331789145,-1.7878980038554033,5.51171621064249,2.4468911560058615,52.58630434291087,-15.56510168104274,3.649807107248952,11,0.7331237792968892,-3.983711242675767,-7.7831649780273295,-6.799846649169908,4.5694351196289205,4,0.03605287225823339,1.4905600860957258,99.05352783203124,-1.282830690984178,99.16213989257812,-1.0354037753583458,100.50426483154295,0.03605287225823339
10005,2019-11-18,101.10163116455078,101.13265991210938,99.42591094970705,99.65089416503906,1907333.0,0.012587432144739452,1.256418791133955,4.794891191971603,57.898140744906776,74.48940386731492,-0.3943817407489547,-3.4585879978483263,-6.326797809318805,-6.27586828848311,23.07989527740657,1.7067489624023295,5.3223608995836,2.6392578125000057,-4.109889036480041,9.388404661480052,-0.7353156119900177,6.013831236990029,0.958105030395501,98.85398203904971,32.42579857899007,3.374573424490027,11,-0.5236663818359375,-5.240501403808594,-9.039955139160156,-8.43289566040039,2.7618255615234375,0,0.02524549312675095,3.4082288008028847,99.84484100341795,1.4905600860957258,99.05352783203124,-1.282830690984178,99.16213989257812,0.02524549312675095
10006,2019-11-19,101.05508422851562,101.6291732788086,100.55081176757812,101.33436584472656,1757938.0,-0.0004603974782503295,1.4821403484124753,-0.19251016297574033,57.972870362845974,70.72493207080102,-0.45666734479124216,-2.825532602157068,-6.18239489688338,-6.24809238000887,24.514946336172155,1.0783615112304688,4.944536705297381,2.1283973693847713,-3.9235504431030677,8.18034518187261,-0.8975765368591482,5.154371275628691,0.7865757598217726,82.08234117535004,18.049270033280266,3.0259739062439195,11,-0.47711944580078125,-5.046550750732422,-9.930181503295898,-8.743213653564453,3.1729965209960938,1,0.0221863408320353,1.256418791133955,101.10163116455078,3.4082288008028847,99.84484100341795,1.4905600860957258,99.05352783203124,0.0221863408320353
10007,2019-11-20,100.729248046875,101.1947250366211,99.89138793945312,100.50426483154295,2437886.0,-0.003224342289437021,1.255030987849067,-0.8055783204939589,59.826770054281795,68.42716154835382,-0.3650247951788117,-1.9192698902691205,-5.817994322643017,-5.955747529702478,25.988762709838447,1.3033370971679688,4.325733254938854,1.3716068267822266,-3.8000489198304876,6.543262573394941,-1.2142210465241305,3.9574347000885837,0.9074203072500495,71.91280121916373,9.583289429741583,2.5858278733063593,11,-0.7020950317382812,-4.592708587646484,-9.776958465576172,-8.522109985351562,2.3661727905273438,2,0.02857359478122179,1.4821403484124753,101.05508422851562,1.256418791133955,101.10163116455078,3.4082288008028847,99.84484100341795,0.02857359478122179
10008,2019-11-21,100.44219970703124,100.90767669677734,99.79053497314452,100.70597076416016,1735639.0,-0.0028497020022445474,2.3488318905876993,-1.1724032690155541,52.23879939790817,65.21271523957047,-0.036853347541580206,-1.094435744278769,-5.495672413956683,-5.680292348617698,27.78609122300868,1.1171417236328267,3.7165021742956696,0.7075222015380689,-3.4900875125730977,4.9051319156492355,-1.3912826555175144,2.806327058593652,1.186973571777358,54.05390240156846,-4.102350455825103,2.098804857055583,11,-0.41504669189451704,-3.9604301452636577,-9.489910125732408,-8.235061645507798,2.676498413085966,3,0.04278990912377845,1.255030987849067,100.729248046875,1.4821403484124753,101.05508422851562,1.256418791133955,101.10163116455078,0.04278990912377845
10009,2019-11-22,100.9309539794922,101.05508422851562,100.11637115478516,100.799072265625,1231768.0,0.004866025175539468,3.938746838999719,-0.4999855378474802,45.29913811508282,61.454261919408175,-0.6335867422030077,-1.0865477428169754,-5.96325477374377,-6.175314056238463,29.691624185841953,0.9387130737304688,3.050525050542319,0.8456169128418054,-2.3606267453252485,4.051860571008859,-0.7575049162417145,2.4487387419253253,0.5059768676757699,68.30975185777748,14.453711621557403,1.603121829083526,11,-0.903800964355483,-4.449184417724624,-10.095033645629897,-8.723815917968764,3.297126770019517,4,0.03612608511672111,2.3488318905876993,100.44219970703124,1.255030987849067,100.729248046875,1.4821403484124753,101.05508422851562,0.03612608511672111
10010,2019-11-25,101.51280212402344,101.9162139892578,100.79131317138672,101.01628875732422,1057496.0,0.005764813682920922,-1.377058562734241,3.764838597708723,50.3747011234483,58.51123470913089,-1.2441048042159508,-1.1937469765943831,-6.506979244483659,-6.750943280347684,31.308302825575062,1.1249008178710795,2.6452252145227106,1.0872787475585994,-0.9465887390577024,3.1211462341749012,0.07034500425044143,2.1042124908667574,-3.0876693725585938,81.02197640488623,29.462921497585455,1.0169337433081513,11,-1.3421287536621094,-5.031032562255859,-10.673004150390625,-9.3056640625,1.7843246459960795,0,0.02858234565802409,3.938746838999719,100.9309539794922,2.3488318905876993,100.44219970703124,1.255030987849067,100.729248046875,0.02858234565802409
10011,2019-11-26,101.3576431274414,101.71450805664062,101.10939025878906,101.38091278076172,3028763.0,-0.001528467280338397,-1.328381869422264,-0.04686611656601976,46.527786077339094,55.97515502985344,-1.067413867247268,-0.9156749103518251,-6.327218639341211,-6.597093588102979,31.30848620310878,0.6051177978515625,2.107506100563512,0.8242839813232479,-1.1643983227743036,2.8129662854207993,-0.17005717072552784,1.8186251333720236,-2.862688751220702,73.72270895171575,26.28678064148457,0.9943411520487786,11,-1.1869697570800781,-4.875873565673828,-10.182313919067383,-9.150505065917969,1.0395660400390767,1,0.02472249276240701,-1.377058562734241,101.51280212402344,3.938746838999719,100.9309539794922,2.3488318905876993,100.44219970703124,0.02472249276240701
10012,2019-11-27,102.23429107666016,102.50582122802734,101.06283569335938,101.43521881103516,1416869.0,0.0086490561754331,1.1502876372814297,-34.33967213114754,63.009687232063754,55.5518875338123,-1.634314206554535,-1.6322159590085192,-7.156065890660898,-7.45373923518396,31.422539614571082,1.4429855346679688,1.6311902989505285,1.5461608886718778,-0.4672186122220836,3.5595403895658393,0.5394711382248971,2.5528506391188586,-3.6709115081787047,89.9999438041237,39.06294312077353,1.0066897504469792,11,-1.45849609375,-5.430568695068359,-10.92513656616211,-10.027153015136719,-0.2560119628906392,2,0.01950216167055463,-1.328381869422264,101.3576431274414,-1.377058562734241,101.51280212402344,3.938746838999719,100.9309539794922,0.01950216167055463
10013,2019-11-29,101.71450805664062,102.4515151977539,101.5593490600586,102.21101379394531,647594.0,-0.005084233622061007,-1.211551554580528,-0.6213527344943477,53.47870620661763,54.06962214605492,-0.7793311878848073,-0.9007710606660027,-6.594537098277897,-6.918879133548103,31.820821034524677,0.8921661376953125,1.1960198098344108,0.86268501281738,-0.8977839652063864,2.6231539908411463,-0.0175494761945032,1.7429195018292631,-2.9934308217773378,66.88304224272805,14.658730671100862,0.8802344890118858,11,-0.7486419677734375,-4.584949493408203,-10.143524169921875,-9.507369995117188,0.10085296630859375,4,0.013576360021254175,1.1502876372814297,102.23429107666016,-1.328381869422264,101.3576431274414,-1.377058562734241,101.51280212402344,0.013576360021254175
10014,2019-12-02,100.30255889892578,102.03258514404295,100.28704071044922,102.03258514404295,1326897.0,-0.013881492273733365,1.017939830127289,3.4844033313869223,46.733227970382906,52.82907628221893,0.7871505075637373,0.5658520760812564,-5.135880145285313,-5.5041219158757855,31.498512803980333,1.7455444335937358,0.9517746185317719,-0.5655559539794979,-2.2977297884414156,1.1666178804824199,-1.4316428712104567,0.300530963251461,-1.4300919043359386,0.699401691768104,-51.60982693705445,0.8660869172309562,12,0.8456192016601562,-2.66485595703125,-8.714118957519531,-8.095420837402344,0.954231262207017,0,0.02807644443078683,-1.211551554580528,101.71450805664062,1.1502876372814297,102.23429107666016,-1.328381869422264,101.3576431274414,0.02807644443078683
10015,2019-12-03,99.3716049194336,99.8991470336914,98.55702209472656,99.36384582519531,1761419.0,-0.009281457918040803,1.5255367564191833,-0.004484957531818099,43.792533646424566,51.253483313727656,1.6169302271215713,1.37740283574513,-4.166322410017642,-4.601386400624108,30.278061729425854,1.7455368041992188,0.7631313121519412,-1.3758735656738281,-3.1741797492388457,0.42243261789118947,-2.275026657456337,-0.47672047389131933,3.13421630859375,20.628621441833776,-34.12387603628737,0.8991530917825084,12,1.1598167419433594,-0.8960418701171875,-7.451511383056641,-7.164466857910156,2.3972091674804688,1,0.04887186670694876,1.017939830127289,100.30255889892578,-1.211551554580528,101.71450805664062,1.1502876372814297,102.23429107666016,0.04887186670694876
10016,2019-12-04,99.75174713134766,101.44297790527344,99.7362289428711,100.37238311767578,1456828.0,0.003825461128682317,-4.238058443382973,-79.9882005899705,53.61217654190919,50.56297292346403,1.153801810536521,0.9107563622376915,-4.4943943611630885,-5.014636056867175,29.16387866354514,2.0713729858398438,0.5224071756770741,-0.9111698150634737,-2.7307011471814064,0.908361517054459,-1.820935481122433,-0.0014041490045144656,2.6750981140136787,30.25540161174086,-29.99448089080059,0.9097656660589638,12,0.7796745300292969,-0.8417396545410156,-7.503881454467773,-7.544609069824219,2.1489486694335795,2,0.03554203049700466,1.5255367564191833,99.3716049194336,1.017939830127289,100.30255889892578,-1.211551554580528,101.71450805664062,0.03554203049700466
10017,2019-12-05,100.09309387207031,100.32583618164062,99.18541717529295,99.51900482177734,1311429.0,0.003421962527365041,1.1940128725442263,-0.9250012292865221,56.192228198728685,51.00224279022188,0.7964858149107528,0.4436826365992914,-4.7906356437542,-5.399333233830859,28.38104202050698,1.1404190063476705,0.3890617273486896,-0.47556381225585653,-2.201076539144651,1.2499489146329381,-1.338320175700261,0.3871925511885479,2.2563549102783327,39.44214912461138,-24.533593324886574,0.8627563634443999,12,0.4383277893066406,0.00775909423828125,-5.760276794433594,-6.466251373291016,1.4429779052734517,3,0.023019723002618786,-4.238058443382973,99.75174713134766,1.5255367564191833,99.3716049194336,1.017939830127289,100.30255889892578,0.023019723002618786
10018,2019-12-06,102.16446685791016,104.42979431152344,101.7300262451172,104.24359893798828,2806926.0,0.02069446458001667,1.2025232941000612,-3.6216194665568064,61.98874775830552,52.85664386169107,-1.122985744963998,-1.5488501348359307,-6.798156102429957,-7.4657855642562225,27.893274414003034,4.336700439453125,0.30306628493701737,1.4953437805175724,-0.35803902484478556,3.3487265858799304,0.5686523778364005,2.4220351831987443,-3.6074447631835938,61.4266079121176,-3.8250064339137566,0.9266914026811756,12,-0.6710586547851562,-1.2141151428222656,-7.8316497802734375,-8.53762435913086,-0.2947998046875,4,-0.0018224315152506332,1.1940128725442263,100.09309387207031,-4.238058443382973,99.75174713134766,1.5255367564191833,99.3716049194336,-0.0018224315152506332
10019,2019-12-09,101.86966705322266,102.62218475341795,101.6602020263672,101.86190795898438,1467140.0,-0.00288554145833797,-3.6792347800272758,-0.003731890971539286,54.407823988286424,53.304768624450865,-0.7610598939909607,-1.265790479822897,-6.443613719863961,-7.168720398244858,27.37424998747716,0.9619827270507528,0.21056157667412378,1.1667968750000028,-0.7503640326322909,3.0839577826322966,0.20821642118384887,2.125377328816157,-3.1951895141601625,56.406835412780154,-4.404519392109208,0.9585804538161486,12,-0.37625885009765625,-0.4422035217285156,-7.5368499755859375,-8.24282455444336,1.2257537841796875,0,-0.0005330932341720551,1.2025232941000612,102.16446685791016,1.1940128725442263,100.09309387207031,-4.238058443382973,99.75174713134766,-0.0005330932341720551
10020,2019-12-10,101.70674896240234,102.4825439453125,101.48176574707031,101.69898986816406,2633298.0,-0.0015992797025162764,-3.5262849157191907,1.0,53.69066270760651,54.100643805591695,-0.6344572119791252,-1.0922739342009606,-6.2128608434814225,-6.997648299371889,26.7878794138504,1.0007781982421875,0.25211738065522127,0.9615978240966854,-1.0068707855208174,2.930066433714188,-0.02263648071206603,1.9458321289054368,-2.9171650878906377,48.076858731057136,-9.628957884409395,0.9842343048087514,12,-0.21334075927734375,-0.2792854309082031,-7.121799468994141,-7.8277740478515625,2.187744140625,1,-0.004424080071971259,-3.6792347800272758,101.86966705322266,1.2025232941000612,102.16446685791016,1.1940128725442263,100.09309387207031,-0.004424080071971259
10021,2019-12-11,103.18851470947266,103.2428207397461,101.30333709716795,102.07137298583984,1448320.0,0.014569001193992293,2.1645566468735837,143.97836774827925,62.31543524158179,54.023504695538136,-2.0441680582475072,-2.4903110722561053,-7.530393883039068,-8.460454964998007,26.20526591816772,1.9394836425781392,0.38383066157946644,2.3091510772705135,0.0633425544184405,4.5549596001225865,1.18624681584447,3.432055338696557,-4.286126626220721,76.33122924216354,19.578868196573325,1.1229042614260367,12,-1.6951065063476562,-1.7610511779785156,-7.624122619628906,-8.491073608398438,-0.51202392578125,2,-0.013758320163399618,-3.5262849157191907,101.70674896240234,-3.6792347800272758,101.86966705322266,1.2025232941000612,102.16446685791016,-0.013758320163399618
10022,2019-12-12,104.25911712646484,104.5073699951172,102.90147399902344,103.62296295166016,1868663.0,0.010375209101579408,1.8356190219587307,0.5694480488437845,67.72335621150516,55.60624358497009,-3.1260849531611967,-3.330224288107061,-8.333902066328505,-9.504689442126363,26.497250447783603,1.6058959960937642,0.45042844371798196,3.1249046325683594,0.5647943105145714,5.685014954622147,1.8448494715414654,4.404959793595253,-5.246180918647482,92.25186268183285,33.705817245904804,1.2800551610268904,12,-2.7269210815429688,-2.792865753173828,-8.368892669677734,-9.398761749267578,-2.1334381103515625,3,-0.022620768242482603,2.1645566468735837,103.18851470947266,-3.5262849157191907,101.70674896240234,-3.6792347800272758,101.86966705322266,-0.022620768242482603
10023,2019-12-13,103.80915069580078,104.45306396484376,103.22731018066406,103.91776275634766,1309624.0,-0.004315847314515953,1.078932726025776,-0.17073229234127268,63.4128442976452,57.459534287999226,-2.623651822730139,-2.6411227015500742,-7.641323027078727,-9.026244458987051,27.257855535464724,1.2257537841797017,0.5698493117242549,2.437157058715826,-0.19173229536205838,5.06604641279371,1.1227123816768767,3.7516017357547753,-4.576437136491421,78.20811079176751,20.033870554847255,1.3144446770389444,12,-2.2769546508789062,-2.3428993225097656,-7.664854049682617,-8.948795318603516,-1.1792068481445455,4,-0.02189671048478159,1.8356190219587307,104.25911712646484,2.1645566468735837,103.18851470947266,-3.5262849157191907,101.70674896240234,-0.02189671048478159
10024,2019-12-16,103.4445343017578,104.31342315673828,103.43677520751952,104.31342315673828,1425763.0,-0.0035123723833503373,1.017859808406611,7.999929755549442,59.188202915885164,59.170164206828176,-1.974070679063729,-2.100703121004642,-7.057088330445069,-8.614293932469025,27.88039328698368,0.8766479492187642,0.4502943647553792,1.8925559997558423,-0.7884835244438477,4.573595523955532,0.5520362376559973,3.2330757618556873,-4.000834485016128,66.8281903709642,11.067162917100674,1.340519762099847,12,-1.5981407165527202,-1.9782829284667827,-6.671842575073228,-8.374713897705064,-2.1256790161132812,0,-0.015224267373480593,1.078932726025776,103.80915069580078,1.8356190219587307,104.25911712646484,2.1645566468735837,103.18851470947266,-0.015224267373480593
10025,2019-12-17,103.65399169921876,104.26687622070312,103.1109390258789,103.87897491455078,1329475.0,0.0020248280769474825,1.310059081379836,0.25893209936162737,60.8663568116949,59.976184236804365,-1.689900443971652,-2.2231203409213833,-6.987194161723139,-8.776700673592316,27.96506849879929,1.1559371948242188,0.47046878833376127,1.974395370483407,-0.8552518822932456,4.8040426232600595,0.5595717440950807,3.3892189968717332,-4.007745075342072,73.3654952031034,19.05542196133746,1.4148236263883296,12,-1.807598114013686,-2.1877403259277486,-6.664077758789077,-8.58417129516603,-3.5531387329101705,1,-0.005388802231922396,1.017859808406611,103.4445343017578,1.078932726025776,103.80915069580078,1.8356190219587307,104.25911712646484,-0.005388802231922396
10026,2019-12-18,103.29712677001952,103.94879913330078,102.68424987792969,103.91776275634766,1699675.0,-0.0034428479149629654,2.704505833445085,2.758587948048662,55.289561215655795,59.87588790535182,-0.8685754960358167,-1.7809870882128251,-6.26358061928228,-8.369923119732263,27.761176890932543,1.2645492553710938,0.6671376522873942,1.5054283142089702,-1.3967611898945052,4.4076178183124455,0.0543335621572254,2.956523066260715,-3.4564352112932113,33.61692333444824,-15.510299152121128,1.4510947520517397,12,-0.3917732238769389,-1.8308753967285014,-5.711790084838853,-8.227306365966783,-1.838630676269517,2,0.005782990792549292,1.310059081379836,103.65399169921876,1.017859808406611,103.4445343017578,1.078932726025776,103.80915069580078,0.005782990792549292
10027,2019-12-19,103.6074447631836,103.79364013671876,102.97905731201172,103.26609802246094,2029530.0,0.0030041299585705783,1.2825838312791442,-0.549995082853899,59.621441562319355,59.61285388357559,-0.7017547874088592,-1.9653884045822423,-6.222993383118563,-8.682273329225879,28.000621326206897,0.8145828247070455,1.0047446948967007,1.6718364715576115,-1.2932862852377554,4.636959228352978,0.18927509315992097,3.154397849955302,-3.580086067001659,52.1928727322914,5.092223576703333,1.4825613783976852,12,-0.7020912170410156,-2.141193389892578,-6.02210807800293,-8.53762435913086,0.5740890502929688,3,-0.008985396576665639,2.704505833445085,103.29712677001952,1.310059081379836,103.65399169921876,1.017859808406611,103.4445343017578,-0.008985396576665639
10028,2019-12-20,104.7401123046875,107.31575012207031,103.3824691772461,104.12722778320312,3754857.0,0.010932298775371274,-2.7417025322427295,1.7954895956728727,73.21432134991625,61.70246470153445,-1.5987731160320777,-2.908687671634979,-6.984108956761119,-9.77398883226283,28.734047410879747,3.9332809448242188,1.2695972780965832,2.589608383178714,-0.5383015461172391,5.717518312474667,1.0256534185307373,4.15356334782669,-4.533553156548152,44.388693045168516,-8.226912989215386,1.5639549646479767,12,-0.4305686950683594,-1.8696708679199219,-6.801788330078125,-9.670291900634766,0.10085296630859375,4,-0.024961146508692522,1.2825838312791442,103.6074447631836,2.704505833445085,103.29712677001952,1.310059081379836,103.65399169921876,-0.024961146508692522
10029,2019-12-23,104.5771942138672,104.965087890625,104.08843994140624,104.965087890625,1537648.0,-0.0015554507937357576,3.520042484560083,-0.6328984713438995,79.61167998014031,64.58257773181599,-1.1302621201811718,-2.591461872400444,-6.4761341864701905,-9.546742955264548,29.44415632958747,0.8766479492187642,1.5109143050530918,2.2443782806396655,-1.0068536419627776,5.495610203242109,0.618762319338444,3.869994241940887,-3.9440836072920007,40.87108358317166,-15.138364964482754,1.625615961301221,12,-0.2676506042480611,-1.6408081054687642,-6.619476318359389,-9.507373809814467,-1.218002319335966,0,-0.018620220028362167,-2.7417025322427295,104.7401123046875,1.2825838312791442,103.6074447631836,2.704505833445085,103.29712677001952,-0.018620220028362167
10030,2019-12-24,104.41427612304688,104.71683502197266,103.9410400390625,104.70907592773438,342874.0,-0.0015578739900704575,4.0,0.7600015735022504,77.1945828612721,66.23581635622602,-0.60669214840253,-2.3189195403655134,-5.9616877780004245,-9.309262252291333,29.792119157826424,0.7757949829101562,1.5359671049765922,1.9363864898681697,-1.4180777508360194,5.290850730572359,0.2591543695160681,3.6136186102202714,-3.3802071455419735,37.35347412117419,-21.008456304253286,1.677232120352095,12,0.585723876953125,-1.4778900146484375,-6.194728851318359,-9.34445571899414,1.24127197265625,1,-0.029645571011329586,3.520042484560083,104.5771942138672,-2.7417025322427295,104.7401123046875,1.2825838312791442,103.6074447631836,-0.029645571011329586
10031,2019-12-26,103.86345672607422,104.59270477294922,103.42125701904295,104.59270477294922,1256517.0,-0.0052753264919783716,2.2127552728490514,2.473706004140787,71.46641183241731,66.65171142521626,0.0558046174118374,-1.655630441923961,-5.0765000438625805,-8.650650998812608,30.017456225475087,1.1714477539062642,1.680200559091844,1.2602764129638615,-2.1051807146948818,4.625733540622605,-0.42245215086551013,2.943004976793233,-2.452486879895389,20.39340697619186,-38.69444634248333,1.6827285638293736,12,1.1365432739257812,-0.9270706176757812,-5.643909454345703,-8.793636322021484,3.607452392578125,3,-0.03622644458761837,4.0,104.41427612304688,3.520042484560083,104.5771942138672,-2.7417025322427295,104.7401123046875,-0.03622644458761837
10032,2019-12-27,104.22808074951172,104.53064727783205,103.92552185058594,104.12722778320312,895082.0,0.0035106093608952005,-1.4000302594750544,-0.13829720455306327,64.58331536132349,66.78176376562496,-0.3505488558740666,-1.9639171454749658,-5.096125090481124,-8.92272559172227,29.928740906596694,0.6671905517578267,1.872838498744386,1.5252109527587834,-1.9115989287412702,4.962020834258837,-0.19319398799123633,3.243615893508803,-2.4628240867794062,21.498885640964964,-35.75259017978994,1.718404940750024,12,0.7719192504882812,-1.2916946411132812,-5.934831619262695,-9.158260345458984,5.7486419677734375,4,-0.026572346299053362,2.2127552728490514,103.86345672607422,4.0,104.41427612304688,3.520042484560083,104.5771942138672,-0.026572346299053362
10033,2019-12-30,103.09542083740234,104.17377471923828,102.90923309326172,104.17377471923828,1169768.0,-0.010867128167038387,1.3453184474536939,-10.692336787956728,57.74507610963481,66.62141634270826,0.748985272203484,-0.7615429798731839,-3.64427255404064,-7.699818471884356,29.55949148481286,1.31884765625,1.827289261433009,0.3235054016113281,-3.085068513873324,3.7320793170959803,-1.380781556130998,2.027792359353654,-0.9971345671097538,9.056463733694544,-46.30655367781826,1.7042869577423232,12,1.9045791625976562,-0.15903472900390625,-5.013574600219727,-8.02560043334961,7.3855743408203125,0,0.010535026359581812,-1.4000302594750544,104.22808074951172,2.2127552728490514,103.86345672607422,4.0,104.41427612304688,0.010535026359581812
10034,2019-12-31,103.1186981201172,103.56089782714844,102.61443328857422,103.02560424804688,1182013.0,0.00022578386630356384,-1.0677901123445679,-0.08632961186343664,59.08183946176455,66.42313663716043,0.7539090873300296,-0.593451223594812,-3.3525102231598964,-7.653226891634475,30.110418274956007,0.9464645385742188,1.6120870010181534,0.20597572326661862,-2.9997195759950017,3.411671022528239,-1.3968719263641987,1.8088233728974359,-0.7073640187179535,23.985179593999938,-30.965229361208337,1.6028476496308113,12,1.846393585205064,-0.1823120117187642,-4.864236831665053,-8.048877716064467,6.896820068359361,1,0.016701793004336718,1.3453184474536939,103.09542083740234,-1.4000302594750544,104.22808074951172,2.2127552728490514,103.86345672607422,0.016701793004336718
10035,2020-01-02,104.22808074951172,104.22808074951172,102.93250274658205,103.43677520751952,2158173.0,0.010758307170463555,2.2745328679688797,8.500081953776924,57.023057987209164,66.61574738955527,-0.29667346867573485,-1.3916969352872428,-4.143973268428155,-8.666256196132792,31.959624673424276,1.2955780029296733,1.507260659690516,1.0725345611572266,-1.71180804870707,3.856877171021523,-0.3196367437749217,2.464705866089375,-1.6136474609375,81.5685548562261,28.111386379413275,1.3921713049321478,1,0.7370109558105469,-1.2916946411132812,-5.97361946105957,-9.158260345458984,7.5717620849609375,3,-0.00833641806250518,-1.0677901123445679,103.1186981201172,1.3453184474536939,103.09542083740234,-1.4000302594750544,104.22808074951172,-0.00833641806250518
10036,2020-01-03,103.29712677001952,103.75485229492188,102.5135726928711,102.66873168945312,1142054.0,-0.008931892181047951,-1.644641130048196,0.7941244528432544,43.37603963974565,64.8107027314915,0.7088205657687325,-0.19132250811438212,-2.9076159517231446,-7.622945240303679,33.04748739271505,1.714508056640625,1.4642097851761235,-0.0356884002685689,-2.3128236783507816,2.241446877813644,-1.1742560393096682,1.1028792387725304,4.0186233520507955,38.846063650323174,-9.302981425967772,1.138567639041104,1,1.617534637451186,-0.36074066162107954,-4.970905303955064,-8.227306365966783,8.696670532226577,4,0.022831432000373075,2.2745328679688797,104.22808074951172,-1.0677901123445679,103.1186981201172,1.3453184474536939,103.09542083740234,0.022831432000373075
10037,2020-01-06,102.39720916748048,103.01008605957031,101.53607177734376,102.72303771972656,1766575.0,-0.008711932564616331,2.2758594379212096,-0.5185090754567973,40.845096898534734,61.214122236893566,1.5857737051780418,0.938164506318202,-1.7174596872054195,-6.645483332531853,34.288424233730694,1.7610549926757528,1.3579775244264027,-1.0508117675781108,-2.812659257387253,0.7110357222310313,-1.931735512482689,-0.16988802267353265,4.822497406005851,31.988652305390325,-11.847621798834211,0.8809237449045715,1,0.853370666503892,0.5391769409179545,-4.07098770141603,-7.327388763427749,10.55081176757811,0,0.049549201510690866,-1.644641130048196,103.29712677001952,2.2745328679688797,104.22808074951172,-1.0677901123445679,103.1186981201172,0.049549201510690866
10038,2020-01-07,101.97827911376952,102.66098022460938,101.70674896240234,101.8541488647461,1771215.0,-0.00409122530894146,-3.5555636496084504,-0.3809679911957957,40.55942475785157,56.87498276775037,1.7564475224181564,1.4149772671515848,-1.0326851744506058,-6.101975963292091,34.02022872224626,0.9542312622070312,1.340864683945938,-1.4604324340820511,-3.252543973190427,0.3316791050263248,-2.356488203636232,-0.5643766645278703,5.014082067871115,16.426666515514256,-23.48916200886795,0.8960557695541869,1,1.148174285888686,0.9581069946289205,-3.1885204315185405,-6.908458709716783,10.99301910400392,1,0.07843281601754004,2.2758594379212096,102.39720916748048,-1.644641130048196,103.29712677001952,2.2745328679688797,104.22808074951172,0.07843281601754004
10039,2020-01-08,101.81536102294922,102.66873168945312,101.69898986816406,102.15670776367188,1303308.0,-0.001597576388188915,-2.3783672438768324,-2.7499078057778195,38.09048921342559,52.530083473545204,1.661080517362592,1.6586585705494912,-0.6330976469536722,-5.816268959120279,33.77795147813178,0.9697418212890625,1.2408375201426765,-1.6206352233886747,-3.4228923896989727,0.18162194292162326,-2.5217638065438166,-0.7195066402335328,4.958748582519533,10.374751662901579,-24.264392343299214,0.901128583155146,1,1.2490272521972656,1.1210250854492188,-2.767648696899414,-6.745540618896484,11.877426147460938,2,0.085111264824963,-3.5555636496084504,101.97827911376952,2.2758594379212096,102.39720916748048,-1.644641130048196,103.29712677001952,0.085111264824963
10040,2020-01-09,101.2567901611328,102.28083801269531,101.05508422851562,101.86190795898438,1637932.0,-0.005486115810074299,-1.4307738860730765,1.77273641626253,37.120510881762314,48.71387225680576,1.9273409489106967,2.299697951493769,0.1350213288337585,-5.154500577606086,33.46540386028457,1.2257537841796875,0.8672160904348232,-2.1567081451416215,-4.058349629469774,-0.25506666081346907,-3.1075288873056905,-1.2058874029775524,5.307797931210956,7.471231885695673,-26.16959631870607,0.9508207421640731,1,1.5360755920410298,1.6795959472656392,-1.863849639892564,-6.186969757080064,11.21023559570314,3,0.08650015483806817,-2.3783672438768324,101.81536102294922,-3.5555636496084504,101.97827911376952,2.2758594379212096,102.39720916748048,0.08650015483806817
10041,2020-01-10,101.76881408691406,102.79286193847656,101.48176574707031,101.6524429321289,1914810.0,0.005056687309231034,-4.728744062005167,-0.19231157172755933,38.68198072029783,45.83594618558068,1.2146821052884178,1.7664257527531788,-0.30199225618264336,-5.567849141944976,32.980320429093,1.5360717773437642,0.4418839601026292,-1.5736991882324247,-3.6117959609236294,0.46439758445878,-2.592747574578027,-0.5546508018868224,4.46520377360001,36.507886952381696,4.998392248946438,1.019048386345605,1,0.8727684020996094,1.4817695617675781,-2.265321731567383,-6.698993682861328,11.365402221679702,4,0.09856682361446945,-1.4307738860730765,101.2567901611328,-2.3783672438768324,101.81536102294922,-3.5555636496084504,101.97827911376952,0.09856682361446945
10042,2020-01-13,101.90069580078124,102.30411529541016,101.5826187133789,101.76881408691406,1294929.0,0.0012958951624859605,-1.8615347373517308,1.1332852553594792,30.06530486315539,42.76041604708297,0.8023141687513942,1.527092564075005,-0.35378399688232776,-5.593960271495931,32.068537512330664,0.72149658203125,0.036921144082114665,-1.323896408081069,-3.4110147999122518,0.763221983750114,-2.3674556039966603,-0.28033721216547747,4.022586041812929,48.6605143695058,18.004362946479517,1.0435591959155888,1,0.7408866882324361,1.3498878479004048,-2.179981231689439,-6.830875396728501,11.373161315917983,0,0.09904840611880772,-4.728744062005167,101.76881408691406,-1.4307738860730765,101.2567901611328,-2.3783672438768324,101.81536102294922,0.09904840611880772
10043,2020-01-14,101.53607177734376,102.16446685791016,101.1636962890625,102.00154876708984,1564588.0,-0.0035782289862900107,1.529391914692583,-3.529503644568131,29.237237812869168,39.44434919720571,1.0308924174014749,1.8052477338087698,0.1108534571448132,-5.131053468036868,30.99050209593548,1.0007705688476562,-0.30614932791286265,-1.5748664855956918,-3.772585319523145,0.6228523483317616,-2.6737259025594113,-0.4760070686319722,4.095118208405694,27.67831271347997,-1.61608319879306,1.0988594169637258,1,1.1055107116699077,2.6493453979492045,-1.2199344635009908,-6.46625137329103,11.450736999511719,1,0.11239305360108709,-1.8615347373517308,101.90069580078124,-4.728744062005167,101.76881408691406,-1.4307738860730765,101.2567901611328,0.11239305360108709
10044,2020-01-15,101.86966705322266,101.9239730834961,101.03956604003906,101.31885528564452,1193098.0,0.0032854853456456556,1.68236301369863,-1.1833275966629635,33.02276241834018,36.777649689553606,0.5604243766583465,1.4204448346097394,-0.16630968237060983,-5.3551288846608145,29.8193798470175,0.8844070434570312,-0.5866236534067752,-1.1625278472900362,-3.4219085683670443,1.0968528737869718,-2.2922182078285402,-0.0328374867515322,3.4869565870927772,47.34517510269443,18.28242815942562,1.1296903605385036,1,0.5275421142578125,2.3079910278320312,-0.6477870941162109,-5.950347900390625,8.35531616210939,2,0.10897877146050394,1.529391914692583,101.53607177734376,-1.8615347373517308,101.90069580078124,-4.728744062005167,101.76881408691406,0.10897877146050394
10045,2020-01-16,103.09542083740234,103.15748596191406,102.11016082763672,102.40496826171876,1251103.0,0.012032568866052085,1.5714392754451199,1.2535182004542607,45.29914769384221,36.991328362230995,-0.9419496455075063,0.15884265571443734,-1.3784980300291068,-6.425589992259901,29.09164797071427,1.2878189086914062,-0.7166550543043257,0.09115447998047443,-2.149595962593793,2.3319049225547417,-1.0292207413066592,1.211529701267608,1.9158381948909806,97.06952449567723,64.14617448126585,1.1203752212871345,1,-0.9968948364257812,1.0822372436523438,-1.6349849700927734,-7.1761016845703125,3.972076416015611,3,0.10279182379711638,1.68236301369863,101.86966705322266,1.529391914692583,101.53607177734376,-1.8615347373517308,101.90069580078124,0.10279182379711638
10046,2020-01-17,103.89449310302734,104.14274597167969,103.3048858642578,103.39022827148438,1770313.0,0.007750802694576064,-1.4827336747034994,0.7303395617631284,48.0613397701133,37.79313312573972,-1.840972231141265,-0.6252380678568557,-2.1434353244267754,-7.067110343612313,28.826213204294127,1.0473251342773438,-0.8477071198321369,0.860358428955081,-1.4125236368276006,3.1332404947377626,-0.27608260393625983,1.9967994618464218,0.799030489885638,92.00004917146089,55.2508800747613,1.1364410328913381,1,-1.3033370971679688,0.28316497802734375,-2.4340572357177734,-7.9751739501953125,3.7548446655273438,4,0.08251190604787495,1.5714392754451199,103.09542083740234,1.68236301369863,101.86966705322266,1.529391914692583,101.53607177734376,0.08251190604787495
10047,2020-01-21,102.6764907836914,103.68502807617188,102.3894500732422,103.25833892822266,1683821.0,-0.011723454082673057,-1.2416210151145444,-1.153854300627884,47.5892813239767,38.574228299753635,-0.647253247697364,0.5475148554044296,-0.9220045361925884,-5.712275588399507,28.28659932904304,1.505043029785142,-1.082102884997667,-0.31109619140625,-2.5726446656762647,1.9504522828637647,-1.4418704285412645,0.8196780457287645,1.7247162049916653,52.74991394994345,11.981532483254973,1.130774237135009,1,-0.08533477783203125,1.5011672973632812,-1.216054916381836,-6.757171630859375,0.1241302490234375,1,0.10185121681781717,-1.4827336747034994,103.89449310302734,1.5714392754451199,103.09542083740234,1.68236301369863,101.86966705322266,0.10185121681781717
10048,2020-01-22,102.12567901611328,103.35919189453124,102.12567901611328,103.25057983398438,990596.0,-0.005364536354660943,-1.1931051321527388,1.933323717612504,44.61278276712983,39.29892758349855,-0.0819521188414285,0.9406444683675943,-0.3153204904857603,-5.038708521846388,26.467442887073517,1.2335128784179545,-1.152316062269108,-0.7311862945556697,-2.864833251979249,1.4024606628679095,-1.7980097732674665,0.335637184156127,2.0170669555664062,35.0,-7.565360364578595,1.066823478711791,1,0.46547698974609375,2.0519790649414062,-0.6264553070068359,-6.167572021484375,-2.0170669555664062,2,0.10916136086426409,-1.2416210151145444,102.6764907836914,-1.4827336747034994,103.89449310302734,1.5714392754451199,103.09542083740234,0.10916136086426409
10049,2020-01-23,102.62994384765624,102.6532211303711,101.22575378417969,101.6291732788086,2068200.0,0.0049376888986303324,1.72592970315061,-0.8896522724035603,40.72072103999002,39.69895093441273,-0.5124013839177195,0.29831121204425415,-0.7902149251357571,-5.44923735411497,24.316004836443444,1.4274673461914062,-1.1202513457419059,-0.12955894470216833,-2.1044810338060813,1.8453631444017446,-1.117019989254132,0.8579020998497953,1.2645477294922074,48.13828674255057,10.072552675765372,0.9874610445519584,1,-0.03878784179686079,1.5477142333984517,-1.1307201385497905,-6.6718368530273295,-2.0799407958984375,3,0.10091465064594574,-1.1931051321527388,102.12567901611328,-1.2416210151145444,102.6764907836914,-1.4827336747034994,103.89449310302734,0.10091465064594574
10050,2020-01-24,101.31885528564452,102.68424987792969,100.64391326904295,102.68424987792969,2413781.0,-0.012774912592351195,1.988640236917854,-1.3643432718623834,38.99915827201383,39.734192884603395,0.9034213765673655,1.4394074826539764,0.5463690422721896,-4.062357422663553,22.021210589640777,2.040336608886733,-1.0846379558232826,-1.285876464843767,-3.19896797943791,0.6272150497503759,-2.2424222221408456,-0.3293307075466885,2.3472422485351814,19.290491257067643,-17.90502791342007,0.9565457572970739,1,1.074474334716811,2.6609764099121236,0.33746719360352984,-5.360748291015611,4.741142272949247,4,0.08790197939543254,1.72592970315061,102.62994384765624,-1.1931051321527388,102.12567901611328,-1.2416210151145444,102.6764907836914,0.08790197939543254
10051,2020-01-27,100.1008529663086,101.01628875732422,99.39488220214844,100.01551818847656,2030948.0,-0.012021477304516082,-1.444441888417941,-0.06249825384851722,37.66665027617957,40.57878681938386,2.078520358886095,2.488667107249711,1.7877437170976975,-2.7439087634184602,20.214905577888892,1.9239730834960795,-1.0436338278947517,-2.315748596191412,-4.436412691745076,-0.19508450063774774,-3.376080643968237,-1.255416548414587,3.263026141357429,16.455635423372538,-20.51456670704761,1.06033204777683,1,1.6679611206054688,3.2544631958007812,1.5554695129394531,-4.1427459716796875,17.719146728515625,0,0.06959625298551808,1.988640236917854,101.31885528564452,1.72592970315061,102.62994384765624,-1.1931051321527388,102.12567901611328,0.06959625298551808
10052,2020-01-28,101.45849609375,102.26531982421876,99.52676391601562,100.47323608398438,2728040.0,0.013562752835865943,1.10746703303154,11.545820295037997,47.46404081416918,42.60398715286164,0.7281248297328347,0.9622289455415256,0.5129980821296556,-4.002100958410679,18.110744821058077,2.738555908203139,-0.9115707657430221,-0.8196262359619197,-2.799246415656711,1.1599939437328715,-1.8094363258093153,0.17018385388547586,1.4291033852539101,52.0548103385233,11.970205785482968,0.9898100898473962,1,0.3103179931640625,1.896820068359375,0.7273063659667969,-5.500389099121094,10.971504211425781,1,0.061018464822149676,-1.444441888417941,100.1008529663086,1.988640236917854,101.31885528564452,1.72592970315061,102.62994384765624,0.061018464822149676
10053,2020-01-29,104.18153381347656,104.66252899169922,99.6043472290039,99.6043472290039,4019618.0,0.0268389324163687,-1.2101706667822336,4.645663620876568,59.236820645942224,45.516660289261864,-1.765893169692788,-1.7658014367218584,-2.0902896151561094,-6.633866017644209,17.122672940354818,5.0581817626953125,-0.7531792107567696,1.8491058349609375,-0.2789410888056807,3.9771527587275557,0.7850823730776284,2.9131292968442466,-4.786651611328125,90.86887945530465,45.083575404323035,1.0640234618833069,1,-2.1528282165527344,-0.8262176513671875,-1.9957313537597656,-8.223426818847656,8.348464965820312,2,-0.013254870899041094,1.10746703303154,101.45849609375,-1.444441888417941,100.1008529663086,1.988640236917854,101.31885528564452,-0.013254870899041094
10054,2020-01-30,104.8409652709961,104.95732879638672,102.49806213378906,103.6074447631836,3205743.0,0.006329638596991316,2.354504016983724,0.26949316682807145,63.88221548084898,47.581445598929285,-2.1898030641830672,-2.413321544755675,-2.6453497046164784,-7.199617191001153,16.348540242076425,2.4592666625976562,-0.5107435252220114,2.4224239349365178,0.03663261629210979,4.808215253580926,1.2295282756143138,3.6153195942587217,-5.340730133056638,97.90805136877796,45.323340718111076,1.1928956593222075,1,-2.6648597717285156,-2.660980224609375,-1.2509727478027344,-7.478668212890625,0.43903350830078125,3,-0.045138397936502095,-1.2101706667822336,104.18153381347656,1.10746703303154,101.45849609375,-1.444441888417941,100.1008529663086,-0.045138397936502095
10055,2020-01-31,103.35919189453124,104.8409652709961,102.79286193847656,104.16602325439452,2856682.0,-0.014133534278654603,-1.1120005664541461,-0.654088322612568,55.72944667442853,48.43345747718653,-0.7450264730862699,-1.0540209674379213,-1.1147876867280928,-5.6278650190489685,15.250058352953836,2.0481033325195312,-0.245308120192945,0.9840950012206946,-1.2920810727551952,3.2602710751965844,-0.15399303576725742,2.1221830382086466,-3.7548446655273295,71.2691731097091,15.963022847996044,1.1380880369879474,1,-1.1830863952636577,-1.1830863952636577,0.2637729644775533,-5.72924423217772,3.710807800292983,4,-0.02717889711870003,2.354504016983724,104.8409652709961,-1.2101706667822336,104.18153381347656,1.10746703303154,101.45849609375,-0.02717889711870003
10056,2020-02-03,105.65554809570312,105.90380096435548,103.6772689819336,103.75485229492188,2505172.0,0.022217242212140276,-1.1660320782584954,-2.3557535010827118,61.70212968317261,50.00155173931941,-3.0902828903254544,-3.335651448209262,-3.3331648942400705,-7.818613189857473,14.586242131697134,2.544609069824247,0.04144600701825141,3.1625301361084013,0.4775717748109969,5.847488497405806,1.820050955459692,4.505009316757111,-5.837081604003913,96.10708128601847,38.30958389062941,1.3424791806487042,2,-3.006206512451172,-3.006206512451172,-1.6873550415039062,-7.501941680908203,1.344451904296875,0,0.0038280002345383313,-1.1120005664541461,103.35919189453124,2.354504016983724,104.8409652709961,-1.2101706667822336,104.18153381347656,0.0038280002345383313
10057,2020-02-04,107.47090911865234,108.1458511352539,106.2917022705078,106.44686126708984,2689756.0,0.017181880702609842,-1.7790712300883564,0.5387752480652516,66.96230569660081,52.48483206481618,-4.642213694339034,-5.008186557672616,-5.037340230795536,-9.545228370064791,14.906929005297147,2.4903030395507812,0.18991919361737075,4.724206161499026,1.238117834385406,8.210294488612647,2.9811619979422233,6.467250325055829,-7.2873225585937575,92.09808923569427,29.231177451793684,1.7430441635568086,2,-3.700542449951172,-3.700542449951172,-3.502716064453125,-9.317302703857422,-11.140907287597656,1,0.09629666912695467,-1.1660320782584954,105.65554809570312,-1.1120005664541461,103.35919189453124,2.354504016983724,104.8409652709961,0.09629666912695467
10058,2020-02-05,109.97672271728516,110.2947998046875,108.02172088623048,108.49495697021484,2114991.0,0.023316203605073138,1.1465201729106493,1.4469692454404577,70.61142499794391,55.80602139347773,-6.612627913440775,-7.256075539219168,-7.391304120360985,-11.947195648635159,15.477084812090325,2.8238906860351562,0.32772423464783174,6.83009757995606,2.1014656048503326,11.558729555061788,4.465781592403204,9.194413567508917,-9.15615499121094,95.92038233388848,29.805776311216988,2.3643159875528634,2,-5.1318817138671875,-5.1318817138671875,-6.0085296630859375,-11.675712585449219,-6.5367202758789205,2,0.02230724399923445,-1.7790712300883564,107.47090911865234,-1.1660320782584954,105.65554809570312,-1.1120005664541461,103.35919189453124,0.02230724399923445
10059,2020-02-06,110.48099517822266,110.70597076416016,109.25523376464844,110.0310287475586,1762321.0,0.0045852653950584354,2.2241551791376297,0.30366907289746575,69.49221754626181,59.19413909061639,-6.57784165176318,-7.460349525811608,-7.75049279179612,-12.353792769718268,16.123948873368455,1.4507369995117188,0.5985710339683692,6.901088333129877,1.1983489972846968,12.603827668975057,4.04971866520728,9.752458001052474,-8.713004244287106,97.156925414607,33.51383325861307,2.851369667922593,2,-5.430568695068359,-5.430568695068359,-6.5128021240234375,-12.051979064941406,-18.29099273681642,3,0.01854620876440216,1.1465201729106493,109.97672271728516,-1.7790712300883564,107.47090911865234,-1.1660320782584954,105.65554809570312,0.01854620876440216
10060,2020-02-07,110.01551818847656,111.34988403320312,109.42591094970705,110.09309387207031,2299189.0,-0.0042131860687461,-2.061725247374538,-0.17240326901556513,66.44434651608475,62.3916608950503,-5.307110657166035,-6.645778631859329,-7.161107156962984,-11.787524422007408,17.35413793916471,1.9239730834960795,0.9720794106855664,5.997674942016602,-0.2710498856333743,12.266399769666577,2.8633125281916136,9.13203735584159,-7.174969674914053,82.6087215921803,21.620969400915726,3.13436241382499,2,-4.5771942138671875,-4.643135070800781,-6.064779281616211,-11.24127197265625,-16.805519104003906,4,-0.04304410402418757,2.2241551791376297,110.48099517822266,1.1465201729106493,109.97672271728516,-1.7790712300883564,107.47090911865234,-0.04304410402418757
10061,2020-02-10,111.79984283447266,112.0170669555664,109.1698989868164,109.55780029296876,2715407.0,0.01621884508092042,1.1275380330831526,-28.901357199055678,73.78640815323031,65.31636837716822,-5.87526136943012,-8.052951025538732,-8.793232418258924,-13.465852373340994,18.420177993324387,2.84716796875,1.4331859576330714,7.2804481506347685,0.21488100576871716,14.34601529550082,3.74766457820175,10.813231723067787,-7.76798734816046,96.20593389167617,32.76436903920671,3.5327835724330257,2,-5.9891357421875,-6.093868255615234,-7.849103927612305,-13.025596618652344,-28.789840698242188,0,-0.04230634873656569,-2.061725247374538,110.01551818847656,2.2241551791376297,110.48099517822266,1.1465201729106493,109.97672271728516,-0.04230634873656569
10062,2020-02-11,111.9937973022461,112.3118667602539,111.07059478759766,111.73777770996094,1769539.0,0.0017348366764755596,1.782626542497242,0.11419033651048668,76.21598942794137,67.20294268627923,-4.936778913634797,-7.854700037534741,-8.85785701928208,-13.545412533459455,19.571170696111906,1.24127197265625,2.079209568218289,6.969747543334961,-0.7223018227572879,14.66179690942721,3.1237228602888365,10.815772226381085,-6.6843079808532195,92.5860456183156,24.49150155481776,3.8460246830461213,2,-4.588832855224609,-6.140422821044922,-8.068273544311523,-13.219551086425781,-30.2637939453125,1,-0.044589945358928684,1.1275380330831526,111.79984283447266,-2.061725247374538,110.01551818847656,2.2241551791376297,110.48099517822266,-0.044589945358928684
10063,2020-02-12,112.9480209350586,113.32040405273438,112.21101379394531,112.4515151977539,2397024.0,0.008520325730515754,-1.2698323499110238,1.9393271150579612,76.77132949331654,68.63506646544229,-5.047501726621334,-8.337606282109107,-9.652239397684312,-14.379027303584863,21.21022817560725,1.3266067504882812,2.9397151797293475,7.353373718261722,-0.9203374837894955,15.627084920312939,3.21651811723612,11.490229319287323,-6.37810367467074,91.02800474251629,19.566048302388296,4.136855601025607,2,-4.891387939453125,-6.5903778076171875,-9.854537963867188,-14.173774719238281,-37.26802062988281,2,-0.14712979445260688,1.782626542497242,111.9937973022461,1.1275380330831526,111.79984283447266,-2.061725247374538,110.01551818847656,-0.14712979445260688
10064,2020-02-13,112.97129821777344,113.39022827148438,112.07913208007812,112.3816909790039,1705218.0,0.00020608845132596976,-1.1948082633545132,1.1875134454039769,82.39858875099118,71.59830447394924,-4.242334501371005,-7.891114570148559,-9.46659105598114,-14.27017835403467,23.00044637771494,1.31109619140625,3.6769974366488327,6.821569442749023,-1.8785225477688812,15.521661433266928,2.471523447490071,11.171615438007976,-5.051283598916285,90.0735221009207,11.516013516105644,4.350045995258952,2,-4.437549591064453,-6.578742980957031,-9.939878463745117,-13.875099182128906,-41.71129608154297,3,-0.08436917984242187,-1.2698323499110238,112.9480209350586,1.782626542497242,111.9937973022461,1.1275380330831526,111.79984283447266,-0.08436917984242187
10065,2020-02-14,113.69278717041016,113.73157501220705,112.54460906982422,113.18851470947266,1212047.0,0.006386480141583606,3.0799853141716738,0.8552684359674435,88.86422319197963,74.61631486381668,-3.7368188260578705,-8.198299315178602,-9.936451004810465,-14.85313716727633,24.161486651751204,1.1869659423828267,4.119939860007278,7.013190078735349,-2.1805014354449668,16.206881592915664,2.416344321645184,11.610035835825514,-4.678729821027559,99.14970196083648,12.210583147454642,4.59684575709016,2,-3.6811485290527344,-7.129558563232422,-10.692399978637695,-14.270751953125,-36.882789611816406,4,-0.18913059714838498,-1.1948082633545132,112.97129821777344,-1.2698323499110238,112.9480209350586,1.782626542497242,111.9937973022461,-0.18913059714838498
10066,2020-02-18,112.46702575683594,113.43677520751952,111.62141418457031,113.09542083740234,1518958.0,-0.010781347208393854,1.7692101787034349,-1.246141975308642,81.71654585931478,76.25567488189603,-1.6128478270886575,-6.637694008569184,-8.48037099182028,-13.490479190707347,24.59305420472094,2.0713729858398438,4.4631369561260925,5.358802032470706,-4.084122780896394,14.801726845837806,0.6373396257871491,10.080264439154263,-2.509464874888451,52.47806640288979,-37.26785108330723,4.721462406683552,2,-1.5903778076171733,-5.903797149658203,-9.602399826049805,-12.536846160888672,-27.347023010253906,1,-0.17122375685473135,3.0799853141716738,113.69278717041016,-1.1948082633545132,112.97129821777344,-1.2698323499110238,112.9480209350586,-0.17122375685473135
10067,2020-02-19,113.13421630859376,113.4445343017578,112.13343811035156,112.6532211303711,3186150.0,0.005932321471720625,1.3802815925980148,-0.765434347113481,79.25960686843214,77.21658397861695,-1.5558283011878586,-6.831501871940347,-8.91574577036603,-14.021449594636394,25.79329312983858,1.3110961914062358,5.121643995409542,5.5031063079834155,-4.063899124689939,15.07011174065677,0.7196035916467451,10.286609024320086,-2.421852600594363,71.6913186999926,-17.172602618021415,4.783502716336677,2,-1.6834793090820455,-6.57098770141603,-10.188133239746108,-12.366176605224624,-26.254219055175795,2,-0.2662697029711517,1.7692101787034349,112.46702575683594,3.0799853141716738,113.69278717041016,-1.1948082633545132,112.97129821777344,-0.2662697029711517
10068,2020-02-20,113.27385711669922,113.92552185058594,112.05585479736328,112.63770294189452,2458510.0,0.0012342933257658562,-1.077580433216057,1.3225791101594004,78.5301445148474,78.22079808623755,-1.3170921762202425,-6.422406268772335,-8.88394538668507,-14.02577209459372,27.31880860744259,1.8696670532226562,5.546309848447464,5.085338211059565,-4.429998964698811,14.60067538681794,0.32766962318038395,9.843006798938745,-1.9576511478582859,71.71726202301957,-15.34158521392392,4.757668587879188,2,-1.7261466979980469,-6.613655090332031,-10.327774047851562,-12.071372985839844,-30.603858947753906,3,-0.278474261958502,1.3802815925980148,113.13421630859376,1.7692101787034349,112.46702575683594,3.0799853141716738,113.69278717041016,-0.278474261958502
10069,2020-02-21,112.98680877685548,113.66175079345705,112.24205017089844,112.59891510009766,1969850.0,-0.0025341093448244534,-1.5774696659094944,0.609747907222191,85.43684467401711,80.33107565934115,-0.7120986940334717,-5.607145507041949,-8.415752903012816,-13.604691843577612,29.597137386651994,1.419700622558608,5.742009187636512,4.280446624755868,-5.087307629567803,13.648200879079539,-0.4034305024059677,8.964323751917703,-1.1487396316655492,59.259148885445846,-28.56610318390137,4.683877127161836,2,-1.439098358154311,-6.3266067504882955,-9.573308944702163,-10.593479156494155,-28.68680572509767,4,-0.33018729244189193,-1.077580433216057,113.27385711669922,1.3802815925980148,113.13421630859376,1.7692101787034349,112.46702575683594,-0.33018729244189193
10070,2020-02-24,110.22498321533205,111.1249008178711,108.92940521240234,109.97672271728516,2725977.0,-0.024443787654698124,1.1439384908809156,0.6400220290311291,66.26172878121685,79.49500017356188,2.3273051594297556,-2.259742665264042,-5.495888911588025,-10.719197971044878,31.547874068600514,4.057403564453139,5.569925374361901,1.073314666748061,-7.639656793291081,9.786286126787203,-3.28317106327151,5.429800396767632,3.700538635253892,25.931700493700376,-58.33247220492446,4.356485730019573,2,1.2024803161620952,-3.564781188964858,-6.937549591064467,-7.831653594970717,-27.63498687744142,0,-0.35350407813608664,-1.5774696659094944,112.98680877685548,-1.077580433216057,113.27385711669922,1.3802815925980148,113.13421630859376,-0.35350407813608664
10071,2020-02-25,107.06749725341795,110.96198272705078,106.60977172851562,110.68270111083984,2473462.0,-0.028645828466543954,1.0855073629410819,-14.562138905961117,48.68952212515708,76.43650380658583,5.300296304650686,1.5245941973117567,-2.2615654196875425,-7.416624565136644,32.57356818389182,4.352210998535156,5.324432454659629,-2.4325035095214957,-10.118446810920176,5.2534397918771845,-6.275475160220836,1.4104681411778444,6.7581022644043145,6.256713491641183,-73.83504839430664,3.8429716506993405,2,3.2001495361328267,-0.40729522705076704,-3.9294052124023295,-4.197055816650376,-26.177497863769517,1,-0.28260210120731377,1.1439384908809156,110.22498321533205,-1.5774696659094944,112.98680877685548,-1.077580433216057,113.27385711669922,-0.28260210120731377
10072,2020-02-26,107.64933776855469,108.8363037109375,106.43910217285156,107.85104370117188,2504527.0,0.005434333761996646,1.2071382912214894,0.05579379215451216,41.35945385732246,72.50185095814207,4.511855939433616,1.5076337726556233,-2.792737140047066,-7.805413707448878,34.232030639442335,2.3972015380859375,5.199922269990822,-2.160205078125003,-8.926110645485068,4.605700489235062,-5.543157861805028,1.2227477055550224,5.887628637695315,16.165746081568596,-59.365793396065655,3.3829527836800297,2,2.5329742431640625,-0.9891357421875,-4.264930725097656,-4.778896331787109,-24.789337158203125,2,-0.20928447391298,1.0855073629410819,107.06749725341795,1.1439384908809156,110.22498321533205,-1.5774696659094944,112.98680877685548,-0.20928447391298
10073,2020-02-27,102.80062103271484,107.33901977539062,102.56012725830078,106.00465393066406,3623766.0,-0.04504177021752376,-1.5936857535046367,15.884673575913459,28.440759536177893,66.50653660094059,8.682889596561338,6.585219161026714,2.065856541546296,-2.802144097655713,35.2764197855337,5.089210510253906,4.6163717684421925,-6.939876174926752,-13.970608329757525,0.0908559799040205,-10.455242252342131,-3.424510097511373,10.310473519531257,2.1662937285927106,-67.71213651719486,3.5153660774153845,2,5.442203521728516,3.8595809936523438,0.5837860107421875,0.06982040405273438,-22.77062225341797,3,-0.15486894553127617,1.2071382912214894,107.64933776855469,1.0855073629410819,107.06749725341795,1.1439384908809156,110.22498321533205,-0.15486894553127617
10074,2020-02-28,100.10861206054688,101.83863830566406,97.1838607788086,99.44918823242188,4013044.0,-0.026186699507498856,1.2598879892137762,-0.20581056722203833,25.280675143269235,59.441697928861664,10.458244622506228,9.385724929301261,4.748419195780556,0.018564996289697433,36.75290214464556,5.61676025390625,3.854558334355886,-9.395267486572266,-17.37479674916608,-1.415738223978451,-13.385032117869173,-5.405502855275358,12.1584051081836,20.979433912700845,-45.33525267249091,3.9897646312969055,2,5.446079254150391,5.446079254150391,3.2757949829101562,2.761829376220703,-13.068611145019531,4,-0.17419694003003938,-1.5936857535046367,102.80062103271484,1.2071382912214894,107.64933776855469,1.0855073629410819,107.06749725341795,-0.17419694003003938
10075,2020-03-02,100.5500030517578,104.91999816894531,98.41999816894531,100.5999984741211,1855500.0,0.0044091210748578025,-2.016237668629773,-0.07581682710109523,19.91354428050076,52.574697753437874,8.891532984727107,9.194492142492862,4.29576365485228,-0.2641154743584053,37.84310433350906,6.5,2.9350995368626656,-8.813417053222665,-17.329239543998384,-0.29759456244694604,-13.071328298610524,-4.555505807834805,10.20869847798049,24.431067496674732,-36.52859916876466,4.257911245387859,3,5.004688262939467,5.004688262939467,2.834403991699233,2.32043838500978,-12.380004882812486,0,-0.1616111338319438,1.2598879892137762,100.10861206054688,-1.5936857535046367,102.80062103271484,1.2071382912214894,107.64933776855469,-0.1616111338319438
10076,2020-03-03,106.05999755859376,109.52999877929688,100.31999969482422,101.08999633789062,4094300.0,0.05479855136354117,-1.8294951938289747,-99.40912559130425,37.64404072459873,47.9507459596786,2.6564827521671788,3.9171878245525846,-1.1501964513106913,-5.539259705649499,37.95352011150202,9.209999084472656,1.9918774518749274,-3.3236450195312415,-11.804241597513482,5.156951558450999,-7.563943308522354,0.9166532694598715,-8.87613677978517,71.8940350369818,14.317947601013827,4.24029828899112,3,-0.5053062438964986,-0.5053062438964986,-2.87341690063478,-3.189556121826186,-18.189994812011733,1,-0.22128985254536648,-2.016237668629773,100.5500030517578,1.2598879892137762,100.10861206054688,-1.5936857535046367,102.80062103271484,-0.22128985254536648
10077,2020-03-04,117.81999969482422,118.0999984741211,108.12999725341795,108.95999908447266,3380400.0,0.11088065629771049,1.116773494409162,1.782695862013909,56.99641644290434,45.5581095072405,-9.352451400697134,-7.407520342037145,-12.718195690937023,-17.007021718176446,37.74997769899564,12.04000091552733,1.101361725364299,7.918902587890628,-1.3009940930991775,17.138799268880433,3.3089542473957323,12.528850928385523,-20.38921615600586,98.6613265633663,43.44469631370002,4.609948340494902,3,-10.178070068359375,-10.178070068359375,-15.2579345703125,-14.94955825805664,-26.220001220703125,2,-0.3134442403737173,-1.8294951938289747,106.05999755859376,-2.016237668629773,100.5500030517578,1.2598879892137762,100.10861206054688,-0.3134442403737173
10078,2020-03-05,112.43000030517578,115.97000122070312,111.5199966430664,114.1999969482422,3181400.0,-0.04574774574443674,-1.4791084456666574,-0.19977387371716981,49.32648243826856,41.545847036601764,-4.575951444572709,-1.922891536502334,-7.231381831548418,-11.35303401826198,36.870316413236935,6.3000030517578125,0.28646521923953117,2.4062393188476534,-6.882911726669775,11.695390364365082,-2.238336203911061,7.050814841606368,-14.172448168945309,72.8917534798214,21.172006564133177,4.644575522758712,3,-4.7880706787109375,-4.7880706787109375,-9.867935180664062,-9.559558868408203,-22.62000274658203,3,-0.26300809049684715,1.116773494409162,117.81999969482422,-1.8294951938289747,106.05999755859376,-2.016237668629773,100.5500030517578,-0.26300809049684715
10079,2020-03-06,112.52999877929688,113.5,107.27999877929688,110.4800033569336,3251200.0,0.0008894287454386252,2.1177967673530578,-1.1581917007547418,48.530456231683615,39.575705642209186,-5.305492006504963,-1.9621115365135182,-7.226155599726042,-11.20176208691295,35.42897952199018,6.220001220703125,-0.49854342247977,2.403787612915039,-6.951557585097461,11.75913281092754,-2.2738849860912183,7.081460211921296,-13.478748789550778,71.69715646112401,24.903897630474113,4.677672599006253,3,-4.888069152832031,-4.888069152832031,-9.837987899780273,-9.659557342529297,-20.40000152587892,4,-0.28881187552255894,-1.4791084456666574,112.43000030517578,1.116773494409162,117.81999969482422,-1.8294951938289747,106.05999755859376,-0.28881187552255894
10080,2020-03-09,105.27999877929688,107.63999938964844,103.4000015258789,107.56999969482422,3377600.0,-0.06442726453964776,2.489709737680727,-1.117076111754132,42.117265402753176,38.84545489527542,1.306710076451111,5.18053354484185,0.05224511884004812,-3.739479799735335,33.59342851914033,9.129997253417969,-1.5033682009635072,-4.609436416625982,-14.212989073824502,4.994116240572538,-9.411212745225242,0.19233991197327782,-5.466798850175778,27.896509701947252,-17.426758852370902,4.801776328599259,3,2.3619308471679688,2.3619308471679688,-3.1019535064697266,-2.409557342529297,-18.55999755859375,0,-0.17325226135314498,2.1177967673530578,112.52999877929688,-1.4791084456666574,112.43000030517578,1.116773494409162,117.81999969482422,-0.17325226135314498
10081,2020-03-10,107.06999969482422,108.41000366210938,100.41999816894531,107.25,2582100.0,0.017002288528515264,5.391984887741431,0.07860272192700438,43.508646247439906,39.08425404973291,-0.5396483242575272,3.1811134590735435,-1.6702122775393065,-5.313553312401012,31.687525386220976,7.9900054931640625,-2.5996657030681263,-2.5829433441162166,-12.221299293476164,7.055412605243731,-7.4021213187961905,2.2362346305637573,11.029998779296875,37.613130153239496,-4.19404067807335,4.819177974679971,3,0.571929931640625,0.571929931640625,-4.893894195556641,-4.133613586425781,-21.300003051757812,1,-0.17652004837721635,2.489709737680727,105.27999877929688,2.1177967673530578,112.52999877929688,-1.4791084456666574,112.43000030517578,-0.17652004837721635
10082,2020-03-11,107.0,109.20999908447266,103.23999786376952,104.31999969482422,3001200.0,-0.0006537750539248322,-1.466940631063897,-14.888865341414826,43.27421191940966,40.73241542564755,-0.6385991585223962,3.012247436177404,-1.5438445855878342,-5.026088903108004,29.53514389108683,5.970001220703139,-3.243369373176293,-2.4032531738281193,-12.04501167463242,7.238505326976181,-7.2241324242302625,2.417626076574024,10.746398468017574,42.315116010931376,4.114098466929178,4.8208792504021485,3,0.6419296264648438,0.6419296264648438,-4.350658416748047,-4.0636138916015625,-17.089996337890625,2,-0.17878502105998106,5.391984887741431,107.06999969482422,2.489709737680727,105.27999877929688,2.1177967673530578,112.52999877929688,-0.17878502105998106
10083,2020-03-12,96.33000183105469,102.98999786376952,92.01000213623048,100.04000091552734,3908500.0,-0.09971960905556365,1.285120446871669,-1.3843278589587016,35.39472633220112,41.85619889108443,10.076688157048835,13.042106871136184,9.096212056404084,5.791750309727803,27.625722894897297,14.989997863769517,-3.6460754631404626,-12.24235038757324,-23.350557428793493,-1.1341433463529853,-17.796453908183366,-6.688246866963112,21.069868630981446,20.10237377504533,-14.797330668309321,5.554103520610126,3,8.724998474121094,8.724998474121094,7.440364837646484,7.021434783935547,-11.310005187988281,3,-0.04910207896838992,-1.466940631063897,107.0,5.391984887741431,107.06999969482422,2.489709737680727,105.27999877929688,-0.04910207896838992
10084,2020-03-13,103.44000244140624,104.6500015258789,96.37000274658205,100.43000030517578,2770400.0,0.07380878724388684,2.049723135891728,-0.8113215307324799,44.472199855869086,44.584938399458686,3.898958113528451,5.4614444611979565,2.037521006758169,-1.1330144945568748,25.58938565312644,8.319999694824219,-3.836645077488356,-4.65578498840334,-15.787165579080963,6.475595602274282,-10.221475283742151,0.909905306935471,12.944273287597667,66.45350193706801,29.16281105251163,5.56569029533881,3,1.6149978637695455,1.6149978637695455,1.404838562011733,0.9859085083007955,-22.940002441406236,4,-0.13176725213761697,1.285120446871669,96.33000183105469,-1.466940631063897,107.0,5.391984887741431,107.06999969482422,-0.13176725213761697
10085,2020-03-16,92.19000244140624,103.0199966430664,90.19000244140624,90.19000244140624,2747500.0,-0.10875869812911676,-11.82999420166017,0.6644513556740128,39.29121179108247,44.76795740684577,15.464656217584064,15.829498746047847,13.173398286877259,10.230508098647647,23.613926007534392,13.25,-3.6174932966843585,-14.830645751953142,-27.703386132142825,-1.9579053717634594,-21.267015942047976,-8.394275561858308,23.219302343886724,10.515248964195182,-29.432803408576312,6.436370190094839,3,11.954998016357436,11.954998016357436,12.860424041748061,12.441493988037124,-10.35000610351561,0,-0.0006508860657251647,2.049723135891728,103.44000244140624,1.285120446871669,96.33000183105469,-1.466940631063897,107.0,-0.0006508860657251647
10086,2020-03-17,93.20999908447266,94.30999755859376,88.2699966430664,92.8000030517578,3582900.0,0.011064070029878748,3.6283656389853944,0.20499801635742898,39.671742917019245,42.84299368174742,13.890983845501978,14.01120458776984,12.078790431713031,9.32703000220701,22.363065937319753,6.040000915527358,-3.0187110803527304,-12.84779777526856,-26.837566289863247,1.1419707393261262,-19.842682032565904,-5.852913517971217,20.686147560187095,23.59122189803574,-18.565178636315906,6.994884257297346,3,8.90999984741211,9.974998474121094,12.195354461669922,11.743453979492188,-9.519996643066406,1,-0.06962770011281616,-11.82999420166017,92.19000244140624,2.049723135891728,103.44000244140624,1.285120446871669,96.33000183105469,-0.06962770011281616
10087,2020-03-18,83.01000213623047,90.16000366210938,70.33000183105469,88.86000061035156,3013500.0,-0.10943028696951618,3.6934890150321564,-14.268427026925947,36.8506790413086,41.456793304307425,20.823746800720613,23.018844341751873,22.113124463254707,19.579965597542483,21.542576156072563,22.87999725341797,-2.5991386415777527,-21.541584014892578,-38.4959588585575,-4.587209171227656,-30.018771436725046,-13.06439659306011,28.83605250830182,36.946388164123576,-9.844311122162246,8.477187421832461,3,8.904998779296875,11.204998016357422,22.74833869934082,22.277042388916016,1.0199966430664062,2,0.03324893911346272,3.6283656389853944,93.20999908447266,-11.82999420166017,92.19000244140624,2.049723135891728,103.44000244140624,0.03324893911346272
10088,2020-03-19,81.7300033569336,85.61000061035156,77.75,81.05999755859375,2217500.0,-0.015419813833954965,-1.1563784974594853,-0.11453093557268076,37.55534539982644,40.23733654521219,19.323006941180154,22.99337085512019,23.222676451749038,20.893362321982153,20.519629490870813,7.8600006103515625,-2.991597193287106,-21.244390106201166,-40.49556817020468,-1.993212042197655,-30.869979138202922,-11.61880107419941,25.964446006250938,33.21678795818327,-16.143266753875864,9.625589032001757,3,8.039997100830078,12.484996795654297,24.899166107177734,23.70444107055664,4.6399993896484375,3,0.10008564748800808,3.6934890150321564,83.01000213623047,3.6283656389853944,93.20999908447266,-11.82999420166017,92.19000244140624,0.10008564748800808
10089,2020-03-20,75.68000030517578,84.11000061035156,73.41999816894531,82.11000061035156,2670600.0,-0.07402426040943699,1.049856592257518,-9.596932326717454,34.34864311512111,39.37415629103084,21.89904993632075,27.515890491692502,29.03366904562425,26.925694675083292,19.532392797594746,10.69000244140625,-5.248169058581965,-25.429052734375006,-47.603162149003225,-3.2549433197467863,-36.516107441689115,-14.341998027060896,28.278004304795772,16.365859049189183,-34.65432709583979,11.087054707314111,3,14.09000015258789,18.53499984741211,31.527137756347656,30.258712768554688,11.959999084472656,4,0.12341432743429648,-1.1563784974594853,81.7300033569336,3.6934890150321564,83.01000213623047,3.6283656389853944,93.20999908447266,0.12341432743429648
10090,2020-03-23,71.26000213623047,75.44000244140625,70.0,73.8499984741211,2112100.0,-0.05840378106662125,-1.1291592139485023,0.40279878926379314,27.794794193753717,37.628172729510155,23.452055225445605,30.427067194629984,33.17637527728348,31.289505660128953,21.008877052813478,5.680000305175781,-7.117651653846565,-27.900801849365237,-53.31312802931227,-2.4884756694182073,-40.60696493933875,-15.194638759391722,29.335202195849405,5.183061549856259,-41.41231102260194,12.706163089973517,3,18.34499740600586,22.789997100830078,36.20314979553223,34.713623046875,19.079994201660156,0,0.1296659779227214,1.049856592257518,75.68000030517578,-1.1563784974594853,81.7300033569336,3.6934890150321564,83.01000213623047,0.1296659779227214
10091,2020-03-24,76.80999755859375,78.98999786376953,73.4000015258789,74.87000274658203,2254000.0,0.07788373920833092,-1.2909833951137453,-0.7490338050407098,21.580034690223798,35.21770859293395,14.704625910387406,23.709634339887117,27.39135560336257,25.64330351727142,23.56306883603492,7.7299957275390625,-9.056190906062199,-20.83793144226074,-47.82234005568779,6.14647717116631,-34.33013574897426,-7.345727135547222,20.113782253636543,33.77974365844539,-5.972296065566056,13.492204306713521,3,10.515003204345703,17.240001678466797,31.477436065673828,29.334300994873047,10.610000610351562,1,0.0654862509982479,-1.1291592139485023,71.26000213623047,1.049856592257518,75.68000030517578,-1.1563784974594853,81.7300033569336,0.0654862509982479
10092,2020-03-25,85.12000274658203,87.2699966430664,76.2300033569336,76.86000061035156,2103100.0,0.10818910886761945,-1.3193271384551273,4.257744446061216,31.810310080497388,34.81944012052243,3.3129412112656524,14.3615722698988,18.933791866911918,17.28542805518657,25.72778826811108,11.039993286132812,-10.06709584707204,-11.401459503173825,-38.50863150459743,15.705712498249781,-24.95504550388563,2.152126497537978,8.57292348818062,87.55069881644964,49.84293153484927,13.553586000711801,3,2.204998016357422,8.929996490478516,23.59993553161621,21.024295806884766,1.6899948120117188,2,-0.01679981507323436,-1.2909833951137453,76.80999755859375,-1.1291592139485023,71.26000213623047,1.049856592257518,75.68000030517578,-0.01679981507323436
10093,2020-03-26,86.87999725341797,92.41999816894531,84.22000122070312,84.54000091552734,2377400.0,0.020676626527794673,-4.503361546772352,0.28329246158748633,33.28554313531872,33.5764782626835,0.07989578314042944,11.96093264510678,17.05540248443303,15.49846013936724,26.138817542203853,8.199996948242188,-11.395613847456843,-8.845433807373041,-36.11079982853636,18.419932213790275,-22.4781168179547,4.787249203208617,-16.87999725341797,75.28991361292356,40.15149078935825,13.632683010581655,3,-0.3699989318847656,7.170001983642578,22.126985549926758,19.57849884033203,-1.7299957275390625,3,-0.03280385087729698,-1.3193271384551273,85.12000274658203,-1.2909833951137453,76.80999755859375,-1.1291592139485023,71.26000213623047,-0.03280385087729698
10094,2020-03-27,82.66999816894531,85.0,80.5,84.4000015258789,1610200.0,-0.04845763371967682,2.0716720350170945,-0.7393188309401776,34.658702304887186,33.06175498643958,1.1553302468872744,15.597163037934138,21.08489067203388,19.632204349668882,25.224425835278858,6.379997253417969,-12.995208473530226,-12.183502197265625,-39.96906325206295,15.602058857531702,-26.076282724664296,1.7092783301330456,-12.221598205566409,56.512039267224154,19.612482307698514,13.892780527398665,3,-0.5149993896484375,11.380001068115234,26.433958053588867,23.88547134399414,-0.5099945068359375,4,0.04475631619194376,-4.503361546772352,86.87999725341797,-1.3193271384551273,85.12000274658203,-1.2909833951137453,76.80999755859375,0.04475631619194376
10095,2020-03-30,84.30000305175781,85.62000274658203,81.33000183105469,81.68000030517578,1714500.0,0.019717006397912407,-1.5843381384735236,-1.5144495159974423,34.51652428690885,32.48895291642731,-1.9127115170496154,13.372967542707443,19.250078194060592,17.90578646637084,25.5627593788865,4.290000915527344,-13.25652573767249,-9.740997314453125,-37.774438632341614,18.292444003435364,-23.757717973397376,4.2757233444911265,-13.412171124267587,57.30811487736207,19.652035013269675,14.016720658944244,3,-3.0900039672851562,9.749996185302734,24.803953170776367,22.360198974609375,-4.480003356933594,0,0.039620358445775716,2.0716720350170945,82.66999816894531,-4.503361546772352,86.87999725341797,-1.3193271384551273,85.12000274658203,0.039620358445775716
10096,2020-03-31,82.58999633789062,84.30000305175781,80.56999969482422,82.8499984741211,2048100.0,-0.020284776417117012,1.3607531827257604,-0.09923735254463337,33.76346663781497,32.14592931603913,-2.0870509111163926,13.949715578221827,20.705423767754766,19.51390822630411,27.511951742373352,3.7300033569335938,-14.842292934422261,-10.277503967285156,-38.15704883432353,17.60204089975322,-24.217276400804337,3.662268466234025,-11.271521085571294,39.28347757244746,2.1251634336498455,13.939772433519188,3,-1.3799972534179688,11.460002899169922,26.45383644104004,24.070205688476562,-1.55999755859375,1,0.09383703043517944,-1.5843381384735236,84.30000305175781,2.0716720350170945,82.66999816894531,-4.503361546772352,86.87999725341797,0.09383703043517944
10097,2020-04-01,80.88999938964844,81.87000274658203,77.0,78.41999816894531,1901100.0,-0.020583569725408313,1.1986429001980539,-9.499926641039936,38.33836619850763,32.23293162700371,-0.8039446924158682,13.429699724490547,22.165020764381723,21.09255323110861,28.098986494938337,5.589996337890625,-15.2672679772908,-10.13100090026856,-35.86105668490248,15.599054884365358,-22.99602879258552,2.734026992048399,-9.149493678996592,25.22697698812051,-13.506805149063712,12.86502789231696,4,0.31999969482421875,13.15999984741211,27.573925018310547,25.77020263671875,3.5,2,0.08072689861007132,1.3607531827257604,82.58999633789062,-1.5843381384735236,84.30000305175781,2.0716720350170945,82.66999816894531,0.08072689861007132
10098,2020-04-02,82.86000061035156,83.23999786376953,80.26000213623047,80.66999816894531,1403900.0,0.024354076345254994,1.0203381764952335,0.8866402263488886,33.14772137739941,32.09949587836796,-2.9019725806787307,9.624242336663187,19.990311678437777,19.040533569113748,28.637078600723875,2.9799957275390625,-15.842115921349006,-6.682499694824216,-30.5646987505433,17.19969936089487,-18.623599222683765,5.258599833035333,-10.705905050533843,67.98142393487225,31.40096597567141,11.941099527859542,4,-1.6500015258789062,11.189998626708984,25.561256408691406,23.800201416015625,-1.8799972534179688,3,0.04767073279201406,1.1986429001980539,80.88999938964844,1.3607531827257604,82.58999633789062,-1.5843381384735236,84.30000305175781,0.04767073279201406
10099,2020-04-03,80.02999877929688,84.12999725341797,78.56999969482422,81.66000366210938,1654500.0,-0.034154016536431686,-1.44395333161183,-0.7442936373010786,38.44984441194675,33.28339034705608,0.6816500654470872,10.429300608896696,22.562243693138925,21.75462906330509,30.40514652737262,5.55999755859375,-15.44162505465141,-7.887501525878903,-29.49869453190601,13.723691480148204,-18.69309802889245,2.9180949771346434,-7.470585167296605,35.150786703615815,-4.53148793864284,10.80559650301355,4,2.8800010681152344,14.020000457763672,27.4215145111084,26.630203247070312,-3.2699966430664062,4,0.06397604429186288,1.0203381764952335,82.86000061035156,1.1986429001980539,80.88999938964844,1.3607531827257604,82.58999633789062,0.06397604429186288
10100,2020-04-06,87.04000091552734,88.12999725341797,83.11000061035156,84.0,2026900.0,0.08759218097156718,-1.0829862908319048,-1.8650256496667414,44.73819064037461,35.856518785961725,-4.307546992902331,2.0898888116832666,15.412574506887495,14.67363327201548,32.43016214086818,8.099998474121094,-14.849937255842462,0.03450050354004475,-19.971478475093733,20.040479482173822,-9.968488985776844,10.037489992856933,-14.083375612388167,90.20667918353806,46.48596423891216,10.002989489316889,4,-2.7150001525878906,7.009998321533203,18.514690399169922,18.514690399169922,-10.389999389648438,0,-0.0560661443254582,-1.44395333161183,80.02999877929688,1.0203381764952335,82.86000061035156,1.1986429001980539,80.88999938964844,-0.0560661443254582
10101,2020-04-07,88.16999816894531,92.5500030517578,87.6500015258789,90.0999984741211,1527100.0,0.012982505072749673,-2.2996714472504483,-0.6348683302422583,55.20580659055849,38.456018398190736,-4.086394300077359,-0.5572176898625969,14.192427100914486,13.48419061623153,33.729780733288116,5.5100021362304545,-13.303316454015516,2.1094978332519503,-15.554307540958234,19.773303207462135,-6.722404853853135,10.941400520357035,-14.824105408490013,71.83277155487528,26.129267707260624,8.831902687105089,4,-3.3949966430664062,5.880001068115234,17.384693145751953,17.384693145751953,-9.849998474121094,1,-0.09470339852022447,-1.0829862908319048,87.04000091552734,-1.44395333161183,80.02999877929688,1.0203381764952335,82.86000061035156,-0.09470339852022447
10102,2020-04-08,87.87000274658203,89.23999786376953,86.54000091552734,87.94999694824219,1740900.0,-0.0034024660155764774,1.0300759211933996,0.041447766327099365,56.31947216778763,41.01534384624283,-3.7495988559556963,-1.8591989466078473,14.35316010482532,13.743822584521624,35.33079182896466,2.6999969482421875,-10.662655159987821,2.7660022735595646,-11.949270204223268,17.481274751342397,-4.591633965331852,10.123638512450981,-13.755945574474637,66.52361100575376,18.445811346082408,7.357636238891417,4,-3.095001220703125,6.179996490478516,17.684688568115234,17.684688568115234,-10.660003662109375,2,-0.07784230970166006,-2.2996714472504483,88.16999816894531,-1.0829862908319048,87.04000091552734,-1.44395333161183,80.02999877929688,-0.07784230970166006
10103,2020-04-09,91.5999984741211,94.30999755859376,89.2300033569336,89.69999694824219,1281600.0,0.042449022544091664,-2.5774749290114354,-23.7517405817835,67.2070904230142,44.63183141492361,-7.531689827631752,-6.28390276643492,10.436588470527582,9.996477593266377,34.98343886068716,6.439994812011733,-7.774376326634922,6.7324981689453125,-7.362052076152395,20.82704841404302,-0.3147769536035412,13.779773291494166,-16.748503466827685,82.78272266662394,29.425655840193592,7.047275122548854,4,-5.944999694824219,1.3850021362304688,16.04193115234375,16.04193115234375,-10.209999084472656,3,-0.07871178170935922,1.0300759211933996,87.87000274658203,-2.2996714472504483,88.16999816894531,-1.0829862908319048,87.04000091552734,-0.07871178170935922
10104,2020-04-13,89.80999755859375,91.37999725341795,87.81999969482422,90.68000030517578,1051900.0,-0.019541495036520695,2.136566364067206,-0.4578958146781402,71.25830459559572,48.71425144922215,-5.165586220219694,-5.868252280504578,11.994108021945692,11.745909328832042,35.05204488095666,3.779998779296875,-6.273293265559545,5.623997497558591,-5.743724472535973,16.991719467653155,-0.059863487488684086,11.307858482605866,-13.790992398222315,59.82141762363361,0.35535140806712207,5.683860985047282,4,-4.154998779296875,1.94000244140625,17.831932067871094,17.831932067871094,-9.399993896484375,0,-0.09831861086399984,-2.5774749290114354,91.5999984741211,1.0300759211933996,87.87000274658203,-2.2996714472504483,88.16999816894531,-0.09831861086399984
10105,2020-04-14,92.12999725341795,92.68000030517578,90.8499984741211,91.62999725341795,1026900.0,0.025832309964273215,1.2874935627228798,-0.5747108293213368,68.96039494579068,52.62502126121945,-6.993543784427786,-8.635736615360273,9.511561593249112,9.378351917349065,34.30715724309737,2.8700027465820312,-4.88719828399617,7.9469974517822095,-3.41185808272877,19.30585298629319,2.2675696845267197,13.6264252190377,-15.013532549153183,71.94335589422501,8.84693757312489,5.679427767255491,4,-6.4749984741210795,-2.5249977111816264,15.51193237304689,15.51193237304689,-12.379997253417955,1,-0.16682943205685674,2.136566364067206,89.80999755859375,-2.5774749290114354,91.5999984741211,1.0300759211933996,87.87000274658203,-0.16682943205685674
10106,2020-04-15,86.72000122070312,90.58000183105469,86.5199966430664,89.44999694824219,1121000.0,-0.0587213306631692,-1.5942484692484693,-5.459991455078125,52.13333173285558,54.15779520948033,-1.0461068628567887,-3.938830562850356,14.618765153963722,14.709591776914635,33.504532334087514,5.610000610351548,-3.4355414398356316,2.8615013122558537,-7.758298983620534,13.481301608132242,-2.4483988356823403,8.171401460194048,-8.571924545178618,2.5674525562386163,-55.06305572374668,5.309900147938196,4,-0.2800025939941406,2.884998321533203,20.92192840576172,20.92192840576172,-5.3600006103515625,2,-0.11612084355483332,1.2874935627228798,92.12999725341795,2.136566364067206,89.80999755859375,-2.5774749290114354,91.5999984741211,-0.11612084355483332
10107,2020-04-16,85.7699966430664,87.22000122070312,84.6500015258789,86.81999969482422,1910800.0,-0.010954849680167245,1.7783688820705696,0.38461710440269853,48.48732551582106,55.86219566930496,0.7475334071789632,-2.921225005693799,15.190171733140488,15.579719077675037,31.302615519738016,2.5699996948242188,-2.047829882261695,1.7734970092773494,-8.871578401234231,12.41857241978893,-3.5490406959784337,7.096034714533133,-6.65220471455774,11.594157113465554,-41.9931167881458,5.3225377052557885,4,0.6700019836425781,3.835002899169922,21.871932983398438,21.871932983398438,-2.4099960327148438,3,-0.08686017535065904,-1.5942484692484693,86.72000122070312,1.2874935627228798,92.12999725341795,2.136566364067206,89.80999755859375,-0.08686017535065904
10108,2020-04-17,89.91000366210938,91.68000030517578,86.7300033569336,88.45999908447266,2561700.0,0.04826870911831427,-1.0162936651112633,-1.3809527269556625,59.88531327385103,58.24391443173876,-2.5560598361475257,-6.7637673318316445,10.631085867243357,11.387681134246463,28.743901100483548,5.910003662109375,-0.24705566093861364,5.504504013061521,-5.3993403029665785,16.40834832908962,0.05258185504746393,10.956426171075577,-9.880679395795596,65.50439521599836,11.779517678147535,5.4519221580140504,4,-1.2000045776367188,-2.585002899169922,17.73192596435547,17.73192596435547,-0.9800033569335938,4,-0.14125240863480093,1.7783688820705696,85.7699966430664,-1.5942484692484693,86.72000122070312,1.2874935627228798,92.12999725341795,-0.14125240863480093
10109,2020-04-20,85.0199966430664,87.75,84.0,86.06999969482422,1401000.0,-0.05438779690656115,-1.4271873425972563,-0.7241377495988004,50.902699806185126,58.92885989460661,3.482431096382001,-1.1996611716516128,15.020294536842869,16.188889836264977,25.90529291807386,5.910003662109375,1.1048863027667721,0.14749717712402344,-9.953332807533059,10.248327161781106,-4.902917815204518,5.1979121694525645,-4.133831979215827,11.751112986231053,-39.8053397241394,5.05041499232854,4,4.135002136230469,2.305004119873047,20.035003662109375,20.035003662109375,5.9200057983398295,0,-0.04269580565449249,-1.0162936651112633,89.91000366210938,1.7783688820705696,85.7699966430664,-1.5942484692484693,86.72000122070312,-0.04269580565449249
10110,2020-04-21,80.5,84.13999938964844,79.9800033569336,84.12000274658203,1932600.0,-0.05316392403592296,1.273224339879472,3.4476116431488237,47.552124363591645,58.07845075827695,7.797119049193569,4.266828632959729,18.99165070793302,20.583612648421365,22.88711406179734,5.0399932861328125,2.5992602607383333,-4.834499359130859,-12.967304019428155,3.2983053011664367,-8.900901689279507,-0.7680970289822113,13.809997558593764,4.444416911959372,-46.65420495179898,4.066402330148645,4,6.645000457763672,6.009998321533203,24.55500030517578,24.55500030517578,9.800003051757798,1,-0.0011179669303182926,-1.4271873425972563,85.0199966430664,-1.0162936651112633,89.91000366210938,1.7783688820705696,85.7699966430664,-0.0011179669303182926
10111,2020-04-22,81.83999633789062,82.44999694824219,80.69999694824219,81.87000274658203,1554800.0,0.016645917240877273,1.9411892931559545,0.008289056885312583,51.12213194796655,57.50096851163016,6.107001074378601,3.502567125896036,17.04975007740532,19.127340135055235,20.43052193143034,1.9499969482421875,3.8986030750670295,-3.7460029602050753,-11.036318184553465,3.544312264143315,-7.391160572379263,-0.1008453480308873,12.183401336669931,15.897380052192897,-36.88451662363873,3.645157612174192,4,5.305004119873047,0.31500244140625,22.305004119873047,22.305004119873047,8.370002746582031,2,-0.025537590804155408,1.273224339879472,80.5,-1.4271873425972563,85.0199966430664,-1.0162936651112633,89.91000366210938,-0.025537590804155408
10112,2020-04-23,83.69000244140625,84.7699966430664,82.27999877929688,83.27999877929688,1878200.0,0.02260515867910784,-1.066385128718137,-13.663869819476227,50.98318135398686,55.69831194840491,4.024976382549696,1.6231560470302782,14.600674262353138,17.156637524424013,19.19050946488981,2.9300003051757812,4.3993497181471355,-1.8244968414306584,-9.16195248225634,5.512958799395022,-5.493224661843499,1.844230978982182,10.052527346801767,31.709402155271917,-18.358795724797503,3.6687278204128373,4,2.6399993896484375,-1.535003662109375,18.962495803833008,19.4949951171875,6.739997863769531,3,-0.027840862266505395,1.9411892931559545,81.83999633789062,1.273224339879472,80.5,-1.4271873425972563,85.0199966430664,-0.027840862266505395
10113,2020-04-24,84.02999877929688,84.58999633789062,82.72000122070312,84.19999694824219,1215200.0,0.004062568144010514,2.9368444722851317,-0.4146259769259397,55.03524657234287,53.89574994582126,2.791842839642868,1.115910728345895,13.622445294186889,16.70499585954164,18.676645705191433,1.8699951171875,4.118456536371056,-1.3420005798339787,-8.678495441427259,5.994494281759302,-5.010248010630619,2.3262468509626615,9.43728048028565,52.123515728636946,0.1614106485493636,3.6682474307966406,4,2.3000030517578125,-1.875,9.035001754760742,10.185001373291016,7.410003662109361,4,-0.007973321179083337,-1.066385128718137,83.69000244140625,1.9411892931559545,81.83999633789062,1.273224339879472,80.5,-0.007973321179083337
10114,2020-04-27,86.37000274658203,86.58000183105469,84.37999725341797,84.43000030517578,1547900.0,0.027847245046749736,-1.1568581985728603,-11.411901983663943,49.04422523450863,51.682842200123254,-0.09771612639258365,-0.9830890050692744,10.657490361714508,14.288364930958807,17.68517981691741,2.5500030517578125,3.8352558275013138,0.8130031585693303,-6.422515135793034,8.048521452931695,-2.804755988611859,4.43076230575052,6.827530994947523,96.81819495419472,47.6409728564105,3.617759147181185,4,-0.5400009155273438,-4.215003967285156,5.62249755859375,7.844997406005859,7.959999084472656,0,0.029639892059573514,2.9368444722851317,84.02999877929688,-1.066385128718137,83.69000244140625,1.9411892931559545,81.83999633789062,0.029639892059573514
10115,2020-04-28,87.63999938964844,89.55999755859375,86.87999725341797,87.79000091552734,1948700.0,0.014704140357534756,-2.209570059984193,-0.07732027686015416,49.24694694156478,51.36213277886873,-2.315050425082589,-2.0975755143940376,8.741155786393335,12.963213043717303,16.567751370338975,3.1899948120117188,2.6505745375916945,1.9159999847412053,-5.351469172912118,9.183469142394529,-1.7177345940854565,5.549734563567867,5.293183744189193,78.32959326546674,30.695509230513537,3.6337345788266595,4,-1.80999755859375,-5.4850006103515625,4.352500915527344,6.575000762939453,7.900001525878906,1,0.03765407433523538,-1.1568581985728603,86.37000274658203,2.9368444722851317,84.02999877929688,-1.066385128718137,83.69000244140625,0.03765407433523538
10116,2020-04-29,90.33999633789062,91.08000183105469,88.91999816894531,89.98999786376953,1125100.0,0.030807815689705365,1.3606475363019723,-2.3332994252581254,53.285439386303665,51.89525654225568,-4.970222030431728,-4.413473254827608,5.452385018047863,10.21713146767135,15.281795000558091,3.44000244140625,1.4321728549419106,4.228496932983404,-3.1608102813078887,11.617804147274697,0.5338433258377648,7.923150540129043,2.334123200408925,91.59084958480503,44.431651457801706,3.694653607145644,4,-4.5099945068359375,-6.484996795654297,1.4875030517578125,3.710002899169922,11.670005798339858,2,-0.00044269745133973526,-2.209570059984193,87.63999938964844,-1.1568581985728603,86.37000274658203,2.9368444722851317,84.02999877929688,-0.00044269745133973526
10117,2020-04-30,87.41999816894531,89.37000274658203,87.1500015258789,88.72000122070312,1215500.0,-0.03232231887661252,-1.4130496077488266,-3.7143106267029973,44.317564468683706,50.16550667501487,-2.0020995380294693,-1.0320967098280107,7.716030655956018,13.068147167491574,13.648419005169005,3.1899948120117188,0.09174511371155347,0.9819988250732479,-6.001815585289464,7.965813235435959,-2.509908380108101,4.4739060302545965,5.000239045726914,56.22005508495458,13.006554734082954,3.4919072051813553,4,-1.8899955749511719,-2.1499977111816406,3.2675018310546875,6.630001068115234,11.569999694824205,3,0.031914904758239215,1.3606475363019723,90.33999633789062,-2.209570059984193,87.63999938964844,-1.1568581985728603,86.37000274658203,0.031914904758239215
10118,2020-05-01,86.80999755859375,86.97000122070312,85.01000213623047,85.91999816894531,960100.0,-0.006977815409841326,2.2396499325338275,-0.6846133079803279,45.786517576321785,49.59704198280782,-2.098788960872909,-0.11699783553345355,7.644556178175861,13.571843940751705,12.27227488533077,2.4099960327148438,-0.06115357180229353,0.17449836730956747,-6.603656739587365,6.9526534742065,-3.2145791861389057,3.5635759207580406,5.361434978923711,36.26863649148298,-4.643970318301591,3.389077553448468,5,-1.2799949645996094,-1.154998779296875,3.87750244140625,7.240001678466797,10.650001525878906,4,0.04170029775820061,-1.4130496077488266,87.41999816894531,1.3606475363019723,90.33999633789062,-2.209570059984193,87.63999938964844,0.04170029775820061
10119,2020-05-04,85.1500015258789,86.0999984741211,84.54000091552734,86.0999984741211,1158000.0,-0.01912217577928632,2.284215936651729,-1.0674130334150564,40.01145500884784,48.75918983228073,-0.46758383377647306,2.0514205900855274,8.598991125499737,15.119511235201259,10.685195251169697,2.2699966430664062,-0.0212122200164373,-1.7414978027343722,-7.819836093962294,4.33684048849355,-4.780666948348326,1.2976713428795819,6.777602428026881,9.327225152267062,-26.51758623814837,3.0391691456139593,5,0.7399978637695312,0.5049972534179688,5.129997253417969,8.89999771118164,9.439994812011719,0,0.0738696512367727,2.2396499325338275,86.80999755859375,-1.4130496077488266,87.41999816894531,1.3606475363019723,90.33999633789062,0.0738696512367727
10120,2020-05-05,82.16000366210938,83.70999908447266,78.0,78.94999694824219,3443100.0,-0.0351144780996957,-1.2348330342292522,-3.3789652901588525,42.98893456410873,47.85550123407431,3.1096627801860564,4.908750166326968,10.923172240864574,17.981254622841334,10.010876847965397,7.150001525878906,-0.9186328538409043,-4.4874958038330135,-10.922085107842491,1.9470935001764644,-7.7047904558377525,-1.2702011518282745,9.528648279856966,31.804304891094493,-7.909075026827889,3.217294652004737,5,2.3799972534179688,3.4949951171875,5.942495346069336,11.889995574951172,7.609992980957031,1,0.14812557967981066,2.284215936651729,85.1500015258789,2.2396499325338275,86.80999755859375,-1.4130496077488266,87.41999816894531,0.14812557967981066
10121,2020-05-06,79.81999969482422,82.44000244140625,79.73999786376953,82.41000366210938,1712500.0,-0.028481059676051634,1.0377381305403048,-0.8068531308973195,41.22678220927082,46.77145688466142,5.736222127476026,6.947310976299448,12.6582314934994,20.15443546625434,9.988122261501884,2.7000045776367188,-1.1525120971435143,-6.409999847412109,-13.480760095029794,0.6607604002055751,-9.945379971220959,-2.87461972360326,11.321106169463462,16.007029509041534,-26.137026535712305,3.5353801238088454,5,4.720001220703125,5.834999084472656,7.809999465942383,14.229999542236328,10.569999694824219,2,0.19694313807072672,-1.2348330342292522,82.16000366210938,2.284215936651729,85.1500015258789,2.2396499325338275,86.80999755859375,0.19694313807072672
10122,2020-05-07,81.02999877929688,82.4000015258789,80.58000183105469,80.7699966430664,1820600.0,0.015159096581042864,-4.687572271562257,-0.10038677141603113,35.66816315775216,44.619558727484666,4.592132978709174,5.47954066003733,10.826118011292905,18.76586125424012,9.836573220231056,2.5800018310546875,-0.8400592071086947,-4.8580005645751925,-12.249182429862387,2.533181300712002,-8.55359149721879,-1.1624096319315953,9.585462850419304,33.77924600838978,-5.18640750133293,3.6955909326435976,5,3.5100021362304688,4.625,6.600000381469727,13.020000457763672,9.620002746582031,3,0.25891649602608635,1.0377381305403048,79.81999969482422,-1.2348330342292522,82.16000366210938,2.284215936651729,85.1500015258789,0.25891649602608635
10123,2020-05-08,84.38999938964844,84.75,82.55000305175781,82.86000061035156,1238700.0,0.04146613181499936,-1.0465145987991653,5.884562340444262,48.93039476755467,44.60691089782311,1.4400001321564275,1.635544800126084,7.026532400208339,15.25219550693538,10.260539733059325,3.720001220703125,-0.7056690029519217,-1.1375000000000028,-8.043002305694898,5.768002305694893,-4.590251152847458,2.315251152847452,5.7208437748791,78.88889621478351,34.97380270379456,3.452751152847449,5,0.15000152587890625,1.7649993896484375,3.239999771118164,9.65999984741211,7.290000915527344,4,0.1730062635349654,-4.687572271562257,81.02999877929688,1.0377381305403048,79.81999969482422,-1.2348330342292522,82.16000366210938,0.1730062635349654
10124,2020-05-11,80.9800033569336,83.48999786376953,80.88999938964844,83.37000274658203,1164600.0,-0.04040758451685833,-1.0233393497518228,-1.5620923506532363,50.84686582247948,44.7846796623692,4.475686084661277,4.585186462143838,10.03504046274901,18.49295928749062,10.618382397089851,3.5,-0.772476676108866,-4.105996322631839,-10.98770066579337,2.7757080205296916,-7.546848494212597,-0.6651441510510807,8.646406081012842,44.14819788049768,-4.563053674613002,3.4408521715807634,5,3.55999755859375,5.174995422363281,6.649995803833008,13.069995880126953,10.8699951171875,0,0.20350697757939806,-1.0465145987991653,84.38999938964844,-4.687572271562257,81.02999877929688,1.0377381305403048,79.81999969482422,0.20350697757939806
10125,2020-05-12,76.76000213623047,81.69000244140625,76.19000244140625,81.18000030517578,1795400.0,-0.052111645415754415,1.0220579160542584,1.8493720910930787,41.864197238217265,43.515652757026274,7.811523363184449,8.005091347157958,13.7820095902334,22.514126638140198,11.412784034303227,5.5,-1.1774252758400934,-7.557497787475583,-14.55888570165422,-0.5561098732969469,-11.058191744564908,-4.056803830386258,12.401350924198113,6.658876838720258,-44.294506011094214,3.5006939570893185,5,6.020000457763672,8.489997863769531,11.71999740600586,17.289997100830078,13.30999755859375,1,0.2322823567672161,-1.0233393497518228,80.9800033569336,-1.0465145987991653,84.38999938964844,-4.687572271562257,81.02999877929688,0.2322823567672161
10126,2020-05-13,76.6500015258789,76.93000030517578,74.2699966430664,76.3499984741211,4146700.0,-0.001433045952191847,5.186050637852416,-0.06787402172824845,38.05969511912652,42.82033394040881,6.454095978775101,7.717680930155581,13.230316225448846,22.428333244933896,11.789636293727138,2.660003662109375,-1.5072661204442,-7.163998413085935,-14.852548751413764,0.5245519252418944,-11.008273582249842,-3.3197232439220272,11.733070497408335,22.709962981432476,-29.41039176057594,3.8442751691639114,5,3.9699974060058594,7.639995574951172,12.537498474121094,17.39999771118164,12.639999389648438,2,0.17116757803009142,1.0220579160542584,76.76000213623047,-1.0233393497518228,80.9800033569336,-1.0465145987991653,84.38999938964844,0.17116757803009142
10127,2020-05-14,78.31999969482422,78.91999816894531,73.7300033569336,74.98999786376953,2589600.0,0.021787320752778783,1.2913890554369134,11.099893189563094,40.73352653215056,42.258890491056434,3.752086529276511,5.756045810401332,10.52526888864503,20.565309397370868,11.816078123498329,5.189994812011719,-1.9504940094705177,-5.121500396728521,-13.12641431912283,2.8834135256657873,-9.123957357925676,-1.119043435531367,8.934026298045353,41.651522106212,-10.035992632011741,4.002456961197152,5,1.595001220703125,5.700000762939453,11.092500686645508,15.729999542236328,11.860000610351562,3,0.15411133480407635,5.186050637852416,76.6500015258789,1.0220579160542584,76.76000213623047,-1.0233393497518228,80.9800033569336,0.15411133480407635
10128,2020-05-15,77.20999908447266,78.72000122070312,76.43000030517578,77.52999877929688,1994000.0,-0.014172632975953836,-1.436174745855569,-0.09609595161179463,34.51655202795486,41.64834571540167,3.751645803074922,6.182805655082802,10.739743930468194,21.455784623804576,12.525298391299932,2.2900009155273438,-2.8873382512292807,-5.596500778198248,-13.454438546284635,2.2614369898881392,-9.525469662241449,-1.6675318941550472,8.691624644803312,35.65571399760174,-9.896637709131866,3.9289688840431936,5,2.0300025939941406,6.810001373291016,12.20250129699707,16.84000015258789,12.879997253417969,4,0.17407074991287108,1.2913890554369134,78.31999969482422,5.186050637852416,76.6500015258789,1.0220579160542584,76.76000213623047,0.17407074991287108
10129,2020-05-18,81.38999938964844,81.72000122070312,79.62000274658203,79.62999725341797,1598200.0,0.05413806961197598,-1.3595605789796277,-5.500011920940324,40.38165300310342,41.358647764178855,-1.137411274886503,1.8096953417622785,5.691102485321693,17.08093810489831,12.71048837030206,4.510002136230469,-3.1693807756681593,-1.2350006103515625,-9.045212480704691,6.575211260001566,-5.140106545528127,2.670105324825002,3.294462302393299,95.86981327553198,52.213728612347516,3.905105935176566,5,-2.1499977111816406,1.81500244140625,7.930000305175781,12.65999984741211,4.650001525878906,0,0.1264283203427088,-1.436174745855569,77.20999908447266,1.2913890554369134,78.31999969482422,5.186050637852416,76.6500015258789,0.1264283203427088
10130,2020-05-19,80.41000366210938,83.02999877929688,80.33999633789062,81.58999633789062,1479100.0,-0.012040738848607235,-3.075738660008323,-0.6704495701968468,33.86415953647382,40.54057857831253,-0.48249838881068285,2.9329783982196034,6.006884866287834,17.86101221149997,12.33979317531235,2.69000244140625,-3.5555090398025584,-2.210496520996088,-10.025965308416133,5.604972266423957,-6.118230914706118,1.6972378727139414,3.179012196421553,71.82799562581165,32.82110991482414,3.907734393710024,5,-1.1700019836425781,2.7949981689453125,8.292495727539062,13.639995574951172,5.3899993896484375,1,0.1422707908344798,-1.3595605789796277,81.38999938964844,-1.436174745855569,77.20999908447266,1.2913890554369134,78.31999969482422,0.1422707908344798
10131,2020-05-20,79.75,81.80999755859375,79.5999984741211,81.51000213623047,1443600.0,-0.008207979505669094,-1.1456247754704474,1.4915364920084828,36.54858006530613,40.63840267915186,0.18610224066010517,3.613650300922984,5.923605332983811,18.324021735023564,11.991593342456607,2.2099990844726562,-3.633585003181807,-2.766000366210932,-10.680671015449263,5.1486702830274,-6.723335690830098,1.191334958408234,3.279998779296875,64.7311785615549,26.749054919285513,3.9573353246191627,5,-0.5099983215332031,2.9550018310546875,7.879999160766602,14.299999237060547,4.8899993896484375,2,0.12940438488807793,-3.075738660008323,80.41000366210938,-1.3595605789796277,81.38999938964844,-1.436174745855569,77.20999908447266,0.12940438488807793
10132,2020-05-21,81.36000061035156,81.97000122070312,79.45999908447266,79.45999908447266,1361400.0,0.02018809542760569,-1.642105389962134,-1.0795450112056597,40.765845539246534,39.73123054267318,-1.5334203682868264,1.9185043872004286,3.575961630276936,16.518567131680385,11.99184028862138,2.5100021362304688,-3.622666652836074,-1.0394996643066463,-8.950001194676759,6.871001866063466,-4.9947504294917024,2.91575110087841,1.6699981689453125,74.69699159032453,34.99042352048349,3.955250765185058,5,-2.75,1.345001220703125,6.662498474121094,12.689998626708984,7.8300018310546875,3,0.09746804628424299,-1.1456247754704474,79.75,-3.075738660008323,80.41000366210938,-1.3595605789796277,81.38999938964844,0.09746804628424299
10133,2020-05-22,83.36000061035156,83.6500015258789,81.18000030517578,82.27999877929688,1236100.0,0.024582104043710418,1.9758985200845667,0.5684215598485366,47.00167335506028,39.30398693518216,-4.129110721769436,-0.14151961207625163,1.1903286691271546,14.350844102848754,11.86421416088601,2.470001220703125,-3.2966378781390233,0.9940002441406222,-6.89306784346978,8.881068331751024,-2.9495337996645787,4.937534287945823,-9.629997253417969,93.07874113242728,47.48338246595354,3.943534043805201,5,-4.6699981689453125,-0.654998779296875,4.662498474121094,10.689998626708984,5.620002746582031,4,0.08181381531776677,-1.642105389962134,81.36000061035156,-1.1456247754704474,79.75,-3.075738660008323,80.41000366210938,0.08181381531776677
10134,2020-05-26,88.93000030517578,89.19000244140625,85.8499984741211,85.8499984741211,1756600.0,0.06681861389205102,-1.1688324556232073,2.8518487121886436,60.4378608994122,41.36772734198159,-9.44617627340341,-5.807658797503635,-4.9377426587113575,8.643436226540615,12.018371986569345,5.8300018310546875,-2.715603210969661,6.436000061035159,-1.8000456828125806,14.672045804882899,2.3179771891112892,10.554022932959029,-15.001596984863284,97.32783097094008,47.92304417008896,4.118022871923869,5,-7.469997406005859,-6.524997711181641,-0.9125003814697266,5.119998931884766,-0.06999969482421875,1,0.013043922509098804,1.9758985200845667,83.36000061035156,-1.642105389962134,81.36000061035156,-1.1456247754704474,79.75,0.013043922509098804
10135,2020-05-27,90.94000244140624,92.12000274658205,89.6500015258789,89.6500015258789,1823500.0,0.022602070497389493,-2.8294565390962054,0.4188312170858657,67.32087737565928,44.61896981492967,-10.318295366555489,-7.966187404203211,-7.131289643295517,6.488605300761179,12.83310111126656,3.190002441406264,-2.8331102423718164,8.28100204467772,-0.5031137632498144,17.065117852605255,3.888944140713946,12.673059948641495,-16.401135156249993,90.67930518292441,35.51943244383849,4.392057903963769,5,-8.014999389648423,-8.014999389648423,-2.7000026702880717,3.109996795654311,-0.4100036621093608,2,-0.05388169556115885,-1.1688324556232073,88.93000030517578,1.9758985200845667,83.36000061035156,-1.642105389962134,81.36000061035156,-0.05388169556115885
10136,2020-05-28,90.3000030517578,92.12000274658205,89.8499984741211,91.61000061035156,1180900.0,-0.007037600313028358,-1.0542962681672376,-1.0155012626934923,64.70029278679796,47.28194384322383,-8.42432863892057,-7.725424359603878,-6.718938819290528,6.993448685799791,13.797830711879072,2.2700042724609517,-2.7719512608022683,7.6430023193359204,-1.133766333809973,16.419770972481814,3.2546179927629737,12.031386645908867,-14.706267638916003,85.62401920726616,26.612918845794724,4.388384326572946,5,-6.025001525878892,-7.374999999999986,-3.472503662109361,3.7499961853027486,2.2399978637695455,3,-0.049833885359014785,-2.8294565390962054,90.94000244140624,-1.1688324556232073,88.93000030517578,1.9758985200845667,83.36000061035156,-0.049833885359014785
10137,2020-05-29,90.20999908447266,90.47000122070312,88.72000122070312,89.51000213623047,1630300.0,-0.0009967216416765234,1.868849588513395,-0.534349811303167,60.29723859674226,50.14646457308909,-7.23075087040678,-7.816436167387025,-6.533496195059584,6.960770267540738,14.583626068692384,1.75,-2.0000910353487313,7.41349830627442,-1.7616725050061461,16.588669117554986,2.825912900634137,12.001083711914703,-13.624687631606449,82.54110387690305,24.968543251508493,4.5875854056402865,5,-4.4199981689453125,-7.284996032714844,-5.559999465942383,3.8400001525878906,1.2000045776367188,4,-0.061744814891401045,-1.0542962681672376,90.3000030517578,-2.8294565390962054,90.94000244140624,-1.1688324556232073,88.93000030517578,-0.061744814891401045
10138,2020-06-01,90.43000030517578,91.97000122070312,89.30000305175781,89.94999694824219,1387000.0,0.002438767574945988,-2.0000128585940415,0.6857220708446866,68.84721616956426,53.30930492491808,-6.010337872439067,-8.170222046273892,-6.612270087396865,6.62480958032252,15.17757180727077,2.6699981689453125,-1.0026681377452746,7.4524993896484375,-2.1871096311921576,17.092108410489033,2.63269487922814,12.272303900068735,-12.91260737468663,73.04623142237597,13.206524227264026,4.8198045104202984,6,-4.6399993896484375,-7.504997253417969,-6.1875,3.6199989318847656,1.6999969482421733,0,-0.013712239960023132,1.868849588513395,90.20999908447266,-1.0542962681672376,90.3000030517578,-2.8294565390962054,90.94000244140624,-0.013712239960023132
10139,2020-06-02,91.44000244140624,91.94000244140624,90.1999969482422,90.75,1362100.0,0.01116888347696543,1.0591751236953313,1.4374950329809766,83.57729819718107,58.83298699832999,-6.084697976968144,-9.154170693580895,-7.27135725958955,5.506145184705943,15.731596729741831,1.740005493164034,-0.09372808626218898,8.148001480102522,-2.176173139154699,18.472176099359743,2.9859141704739045,13.31008878973114,-13.046452921951513,79.99999999999925,12.878360675977163,5.162087309628613,6,-5.650001525878892,-8.514999389648423,-7.1975021362304545,2.609996795654311,-1.150001525878892,1,-0.02690287640848421,-2.0000128585940415,90.43000030517578,1.868849588513395,90.20999908447266,-1.0542962681672376,90.3000030517578,-0.02690287640848421
10140,2020-06-03,94.33000183105469,94.86000061035156,92.01000213623048,92.06999969482422,1330300.0,0.03160541680322382,-1.3949594647877557,3.2753538257408903,85.87661377594547,64.31387963284547,-7.590742907002664,-11.684760018475998,-9.627132981185497,2.532104364439874,15.576104118934003,3.4199981689453267,1.291905122173219,10.429500961303717,-0.990208363008577,21.84921028561601,4.71964629914757,16.139355623459863,-15.11286511797232,91.36809719899301,17.859147969497684,5.709854662156145,6,-7.170001983642578,-10.03499984741211,-10.337501525878906,-0.2800025939941406,-2.69000244140625,2,-0.05798792658246643,1.0591751236953313,91.44000244140624,-2.0000128585940415,90.43000030517578,1.868849588513395,90.20999908447266,-0.05798792658246643
10141,2020-06-04,95.54000091552734,95.76000213623048,92.62999725341795,92.62999725341795,1930400.0,0.012827298430882816,-1.1512033978291631,1.2876110227767656,85.60793128624991,69.29633360473474,-7.068737594605125,-12.286612543749342,-10.456753882291224,1.2360711676223133,15.465429896814431,3.1300048828125284,2.3263993075567697,10.853499984741205,-1.508733798707837,23.215733768190248,4.672383093016691,17.03461687646572,-15.071435090663442,96.87498306686429,18.537521632133192,6.181116891724519,6,-7.069999694824219,-10.794998168945312,-11.547500610351562,-1.4900016784667969,-3.4500045776367188,3,-0.05243879095898385,-1.3949594647877557,94.33000183105469,1.0591751236953313,91.44000244140624,-2.0000128585940415,90.43000030517578,-0.05243879095898385
10142,2020-06-05,102.01000213623048,103.6500015258789,98.48999786376952,99.0,2187800.0,0.06772033869272898,-1.5607917898000916,1.0343636935661473,91.97697338855565,74.29358916401199,-11.512113072887956,-18.028590217495193,-16.731249657608274,-5.285320634200687,15.746505330172248,8.110000610351562,3.9392249172468325,16.274501037597673,1.8330142097671,30.715987865428247,9.053757623682387,23.49524445151296,-20.01229268022992,88.57143160951541,4.635286645012897,7.220743413915285,6,-7.260002136230483,-13.319999694824233,-17.167501449584975,-7.960002899169936,-4.480003356933608,4,-0.09283404590126676,-1.1512033978291631,95.54000091552734,-1.3949594647877557,94.33000183105469,1.0591751236953313,91.44000244140624,-0.09283404590126676
10143,2020-06-08,98.98999786376952,103.5999984741211,98.62999725341795,100.94000244140624,2250800.0,-0.029604981954885812,-2.722839271580149,-0.6478415925906181,81.00773557895864,76.5791307950727,-6.751865252540071,-14.607650204732195,-13.603540318542272,-2.328967841695132,16.51229679984878,4.970001220703139,5.538371872321761,12.524496841430647,-3.061305641452293,28.110299324313587,4.731595599989177,20.317398082872117,-14.39401335938355,65.35314441559694,-16.368184259241474,7.792901241441468,6,-2.8049964904785014,-10.299995422363267,-13.58999633789061,-4.93999862670897,1.9400024414062642,0,-0.07657333432910829,-1.5607917898000916,102.01000213623048,-1.1512033978291631,95.54000091552734,-1.3949594647877557,94.33000183105469,-0.07657333432910829
10144,2020-06-09,97.45999908447266,98.16000366210938,95.8499984741211,97.76000213623048,1169700.0,-0.01545609467940845,3.199986128450548,0.1538473576925708,79.46765684357376,77.92877295817432,-4.341159934801624,-12.416297676594468,-11.845672928663078,-0.8774901783947939,16.828020745582602,3.1399993896484233,6.987901765825995,10.170498275756842,-5.928312896176578,26.26930944769026,2.1210926897901317,18.21990386172355,-10.577532537507537,46.82128207918047,-34.65810606561728,8.04940558596671,6,-1.2749977111816406,-8.769996643066406,-11.867498397827148,-3.4099998474121094,4.4800033569335795,1,-0.05468912252333358,-2.722839271580149,98.98999786376952,-1.5607917898000916,102.01000213623048,-1.1512033978291631,95.54000091552734,-0.05468912252333358
10145,2020-06-10,94.58999633789062,98.12999725341795,94.51000213623048,96.7300033569336,1464400.0,-0.02944800711617568,-2.1478281060819806,7.133284166623944,73.82785702805577,78.94294676275852,-1.004601667540669,-8.582032210936575,-8.829001065841595,1.8769335713828923,16.400549605295332,3.6199951171874716,8.117319147058495,6.4089958190918,-9.202047057002886,22.020038695186486,-1.3965256189555362,14.214517257139136,-5.695425593455852,17.785828716697676,-63.09346553163263,7.80552143804734,6,1.5950050354003906,-5.899993896484375,-8.817497253417969,-0.5399971008300781,7.860000610351577,2,-0.045459304248231636,3.199986128450548,97.45999908447266,-2.722839271580149,98.98999786376952,-1.5607917898000916,102.01000213623048,-0.045459304248231636
10146,2020-06-11,89.7699966430664,91.9000015258789,89.70999908447266,91.41000366210938,1170300.0,-0.05095675950347234,-1.4886361173364775,0.7663559065223979,62.24161960764715,79.1589890973035,4.170927920812943,-2.876181481727272,-3.8601900113785916,6.539393919808546,15.339879632508058,4.879997253417969,8.252751727261114,0.9329963684081974,-13.710496102497416,15.57648883931381,-6.388749867044609,8.254742603861004,13.8800048828125,0.43039847981330426,-77.87535014939972,7.321746235452808,6,6.705005645751953,-1.0799942016601562,-4.672496795654297,4.280002593994141,13.610000610351548,3,0.020831043962464824,-2.1478281060819806,94.58999633789062,3.199986128450548,97.45999908447266,-2.722839271580149,98.98999786376952,0.020831043962464824
10147,2020-06-12,90.38999938964844,92.83999633789062,87.5999984741211,92.61000061035156,1311400.0,0.006906569786865546,2.9104568539479376,1.353653487409227,60.661199977970334,78.24943174268196,3.99976095152995,-2.6831317562102583,-4.266304376881237,5.783305766170415,14.498505786151044,5.239997863769531,7.996135086366991,0.9494991302490234,-12.838914397929415,14.737912658427462,-5.944707633840196,7.8437058943382425,12.981202087402337,17.4375057220459,-56.56234779880174,6.894206764089219,6,5.2350006103515625,-1.6999969482421875,-5.292499542236328,3.6599998474121094,15.059997558593764,4,0.01880735656290833,-1.4886361173364775,89.7699966430664,-2.1478281060819806,94.58999633789062,3.199986128450548,97.45999908447266,0.01880735656290833
10148,2020-06-15,90.6500015258789,91.47000122070312,87.20999908447266,87.58000183105469,1489800.0,0.0028764480361336275,-1.2362185488150426,-1.3828819850161522,53.109183015423724,74.8640856113756,4.217793929788527,-1.9864631617931678,-4.3684957133333455,5.396143450102812,13.584974559817628,4.260002136230469,7.914092786980419,0.5375011444091768,-11.993871714869258,13.068874003687611,-5.72818528523004,6.803187574048394,12.090351831054676,31.41553427686957,-37.99626852189921,6.265686429639219,6,4.779998779296875,-1.9599990844726562,-5.552501678466797,3.3999977111816406,15.55999755859375,0,0.07589627289144452,2.9104568539479376,90.38999938964844,-1.4886361173364775,89.7699966430664,-2.1478281060819806,94.58999633789062,0.07589627289144452
10149,2020-06-16,91.68000030517578,94.9000015258789,90.4499969482422,93.63999938964844,1118900.0,0.011362369133582684,-1.013574090472079,-0.6384362473315756,51.38680178427072,71.0318842789673,3.6044672325864013,-2.3252512183156426,-5.134227924476036,4.235631256801412,13.469381609747073,4.4500045776367045,8.09716934151568,1.0529998779296932,-10.796925982581456,12.902925738440842,-4.8719630523258814,6.977962808185268,10.12853179541014,40.93408397645233,-24.722266836564643,5.924962930255577,6,3.75,-2.9899978637695312,-6.332500457763672,2.3699989318847656,13.739997863769531,1,0.1008944150219182,-1.2362185488150426,90.6500015258789,2.9104568539479376,90.38999938964844,-1.4886361173364775,89.7699966430664,0.1008944150219182
10150,2020-06-17,91.8499984741211,92.62999725341795,90.3000030517578,92.0,1149800.0,0.0018542557633010048,2.3049656135187426,0.07653142650281626,52.95687633372429,67.40398928424221,3.4036114460483446,-1.680404986412043,-5.258523423300787,3.955717553012434,13.601693594565441,2.3299942016601562,8.067217551180576,0.6509983062744169,-10.183289915381224,11.485286527930057,-4.766145804553403,6.068142417102237,9.082621645498037,60.33807433746319,-2.6771453902579907,5.417144110827819,6,3.5800018310546875,-3.1599960327148438,-6.502498626708984,2.200000762939453,11.91000366210939,2,0.1098530662483137,-1.013574090472079,91.68000030517578,-1.2362185488150426,90.6500015258789,2.9104568539479376,90.38999938964844,0.1098530662483137
10151,2020-06-18,90.06999969482422,91.58000183105469,89.6500015258789,91.4800033569336,948300.0,-0.01937941000400123,1.3975149981518864,9.399928793042063,49.74910511880249,62.71200392093632,4.834490591752285,0.9616903871465325,-3.488992187459999,5.63378233135802,13.569527268906398,2.1999969482421875,7.601649630264603,-1.6450004577636719,-11.075449166982409,7.785448251455065,-6.360224812373048,3.070223896845704,10.039263162686126,37.19115347678046,-22.389436419837622,4.7152243546093695,6,5.334999084472656,-1.3799972534179688,-6.054998397827148,3.979999542236328,14.48000335693358,3,0.13744862102102773,2.3049656135187426,91.8499984741211,-1.013574090472079,91.68000030517578,-1.2362185488150426,90.6500015258789,0.13744862102102773
10152,2020-06-19,89.29000091552734,92.16000366210938,89.12000274658203,92.08000183105469,2392600.0,-0.00865991764116436,1.0610143716880074,1.9787189143562107,47.99719058201597,59.044165587942686,4.045874556960911,2.494120917502329,-2.7190691948967896,6.284598911015493,13.6087988765353,3.0400009155273438,6.688159450222926,-2.8214992523193416,-11.0029138013509,5.359915296712217,-6.912206526835121,1.2692080221964375,10.045306115600738,27.04812965799687,-29.55562687970372,4.090707274515778,6,3.395000457763672,-0.5999984741210938,-6.835002899169922,4.759998321533203,14.419998168945312,4,0.1578003829479231,1.3975149981518864,90.06999969482422,2.3049656135187426,91.8499984741211,-1.013574090472079,91.68000030517578,0.1578003829479231
10153,2020-06-22,90.18000030517578,91.04000091552734,87.91999816894531,89.04000091552734,1108800.0,0.009967514621154638,1.1818196368835798,-0.4086017976925875,47.77699019081832,55.5229804043032,1.9833221063554873,2.2569722900532554,-3.729257549472436,5.225801993307954,13.919670224011549,3.1200027465820312,5.681332870744754,-2.2724998474121065,-9.421443995179871,4.876444300355658,-5.846971921295989,1.3019722264717757,8.427788249152968,32.37823852886107,-20.387571947710178,3.574472073883882,6,2.4899978637695312,-0.1399993896484375,-8.212499618530273,3.8699989318847656,20.290000915527344,0,0.1693279728475452,1.0610143716880074,89.29000091552734,1.3975149981518864,90.06999969482422,2.3049656135187426,91.8499984741211,0.1693279728475452
10154,2020-06-23,90.08999633789062,91.44000244140624,89.83999633789062,91.27999877929688,882100.0,-0.0009980479815987486,1.1191996766370462,-1.0438623495870756,41.69928724630929,51.95313931744247,1.0258263759408521,2.570106801626892,-3.7052605288909746,5.134242157857088,14.405892537642076,1.6000061035156108,3.6146211611744548,-2.420503616333008,-9.46720946998039,4.626202237314374,-5.9438565431566985,1.102849310490683,7.8339248482467525,46.07215691610432,-1.7359247691486104,3.5233529268236885,6,0.9650039672851562,1.4650039672851562,-8.45999526977539,3.960002899169922,20.770004272460938,1,0.17893221669276693,1.1818196368835798,90.18000030517578,1.0610143716880074,89.29000091552734,1.3975149981518864,90.06999969482422,0.17893221669276693
10155,2020-06-24,86.04000091552734,90.83000183105469,85.9800033569336,90.25,1744600.0,-0.04495499597062269,-1.2401870525653653,3.5378070985279786,33.262864049481934,48.73327758875745,4.174449002195729,6.5710873150650855,0.15551375875242002,9.00093967596834,14.315051844796917,4.849998474121094,1.9839330084365656,-6.225498962402341,-13.821435489901177,1.3704375650964948,-10.023467226151766,-2.427530698652916,11.241084944510149,0.9708342335113115,-38.95220565110445,3.7979682637494205,6,4.400001525878906,5.5149993896484375,-4.817499160766602,6.944999694824219,25.8300018310547,2,0.2252440382054961,1.1191996766370462,90.08999633789062,1.1818196368835798,90.18000030517578,1.0610143716880074,89.29000091552734,0.2252440382054961
10156,2020-06-25,85.80000305175781,85.93000030517578,84.16999816894531,85.81999969482422,3400700.0,-0.00278937542091795,13.666815017325238,0.004749797485742452,13.408582465482581,43.482986754036595,4.237723075494358,6.805597339102405,0.3740073870116305,9.017716922105905,14.347681891541484,1.8700027465820312,0.3723405923120282,-6.240496826171878,-14.331995511791249,1.8510018594474928,-10.286246168981563,-2.1947474833621925,10.576996208031375,20.400547711851623,-12.816546552565164,4.045749342809688,6,3.734996795654297,5.754997253417969,-4.57750129699707,5.9499969482421875,26.389999389648423,3,0.20932399120823475,-1.2401870525653653,86.04000091552734,1.1191996766370462,90.08999633789062,1.1818196368835798,90.18000030517578,0.20932399120823475
10157,2020-06-26,84.63999938964844,86.45999908447266,84.30000305175781,85.94000244140625,7495100.0,-0.013519855720863005,-1.1818188824068865,65.01106447920641,14.637757943274764,39.208383968242266,5.024716728919984,7.933678643018311,1.5292102715737883,9.916502282641915,14.581316096025565,2.1599960327148438,-1.02585546399483,-7.122000503540036,-15.838096885271383,1.594095878191311,-11.48004869440571,-2.7639523126743626,10.51629976105636,6.4649373382558935,-21.74997942058053,4.358048190865672,6,4.895000457763672,6.915000915527344,-3.6674976348876953,4.965000152587891,27.639999389648438,4,0.2352316139612871,13.666815017325238,85.80000305175781,-1.2401870525653653,86.04000091552734,1.1191996766370462,90.08999633789062,0.2352316139612871
10158,2020-06-29,89.19000244140625,89.2300033569336,85.41999816894531,85.55999755859375,1827800.0,0.053757125290271324,1.053907435664373,-2.79230489336479,32.26084340957598,37.083277482165066,0.2747235017371281,3.463595244460663,-3.1062863260025892,5.089076336898856,14.417810843087064,4.590003967285156,-1.618166687588996,-2.509997558593753,-11.283440319186582,6.263445201999076,-6.896718938890174,1.8767238217026687,4.867666611122601,69.05091227355837,41.40545877574192,4.386721380296417,6,-0.7900047302246094,3.2249984741210938,-8.532501220703125,0.4149971008300781,25.959999084472656,0,0.16279847791915225,-1.1818188824068865,84.63999938964844,13.666815017325238,85.80000305175781,-1.2401870525653653,86.04000091552734,0.16279847791915225
10159,2020-06-30,88.9800033569336,89.56999969482422,88.0,88.55000305175781,1442700.0,-0.0023545137204208366,-1.0522785864237238,0.11845722500588493,36.41648289002182,35.24545598842035,0.06867270496687183,3.6679031913296143,-2.8283400263165106,5.009563147561721,14.271517855586719,1.5699996948242188,-2.2046403781024537,-2.596996688842779,-11.454361963385196,6.260368585699638,-7.025679326113988,1.8316859484284294,4.088898607236899,72.22226040735904,41.53972833651108,4.428682637271211,6,-0.81500244140625,4.929996490478516,-8.282501220703125,0.6249961853027344,26.509994506835923,1,0.24151491405956405,1.053907435664373,89.19000244140625,-1.1818188824068865,84.63999938964844,13.666815017325238,85.80000305175781,0.24151491405956405
10160,2020-07-01,88.86000061035156,90.51000213623048,88.20999908447266,89.5,1391700.0,-0.0013486484834199786,-1.3711341827906391,-1.4883696172885506,47.14734867853663,34.95637193950191,-0.31297104151234123,3.5385171172391097,-2.494668287388052,4.843848964754642,13.673085343291286,2.3000030517578267,-2.5113454119728686,-2.4434993743896456,-11.280721962204893,6.393723213425602,-6.862110668297262,1.9751119195179712,3.3190109742964182,73.97475562486972,37.83525169043223,4.418611293907621,7,-0.6949996948242188,5.049999237060547,-6.927497863769531,-1.5349998474121094,27.98999786376953,2,0.2475804619501336,-1.0522785864237238,88.9800033569336,1.053907435664373,89.19000244140625,-1.1818188824068865,84.63999938964844,0.2475804619501336
10161,2020-07-02,90.52999877929688,92.0199966430664,90.04000091552734,90.56999969482422,1526500.0,0.01879358718742541,-2.8823573410724572,0.06250149011754047,50.411762910730694,35.224657753803555,-2.1354183995494083,1.5535908779630176,-3.9703852438139933,2.866453592613439,13.005318031229374,3.1599960327148438,-2.8187454061156387,-0.5230010986328182,-9.135766990632078,8.089764793366442,-4.829384044632448,3.7833818473668117,-6.3600006103515625,80.69949351451513,40.45130905609565,4.306382945999633,7,-2.4350013732910156,3.3800010681152344,-7.6049957275390625,-3.204998016357422,28.31999969482422,3,0.23572301176442045,-1.3711341827906391,88.86000061035156,-1.0522785864237238,88.9800033569336,1.053907435664373,89.19000244140625,0.23572301176442045
10162,2020-07-06,92.54000091552734,93.0,91.1500015258789,92.0,1363200.0,0.02220260867483992,1.534246074256003,-13.49971390425329,55.03999837239583,36.03165866286772,-4.063217115525958,-1.267228117459723,-5.818384460151236,0.5545246606009471,11.235392128405394,2.470001220703125,-3.1667737652927173,1.9605010986328182,-4.998400431678988,8.919402628944624,-1.5189496665230848,5.439951863788721,-8.213002777099604,93.93141196103575,50.39451121113437,3.4794507651559066,7,-3.9550018310546875,1.3699989318847656,-8.939998626708984,-6.030002593994141,27.260002136230455,0,0.21234062385428198,-2.8823573410724572,90.52999877929688,-1.3711341827906391,88.86000061035156,-1.0522785864237238,88.9800033569336,0.21234062385428198
10163,2020-07-07,91.41000366210938,92.7300033569336,91.2300033569336,92.04000091552734,1584100.0,-0.012210906010790445,-2.0303095691309405,-1.166659602424448,49.28382847500736,36.8743854660564,-3.0624441286673942,-0.7738999500316197,-4.54713557950042,1.3577227882113618,9.369817230497384,1.5,-3.3215371541120504,1.2095035552978572,-4.541568080334045,6.9605751909297595,-1.6660322625180868,4.085039373113801,-6.7360854492187485,68.2000732421875,23.32872397627068,2.8755358178159502,7,-2.8250045776367188,2.4999961853027344,-7.052501678466797,-9.2550048828125,28.789993286132827,1,0.22831193831182817,1.534246074256003,92.54000091552734,-2.8823573410724572,90.52999877929688,-1.3711341827906391,88.86000061035156,0.22831193831182817
10164,2020-07-08,92.12999725341795,92.69000244140624,91.12000274658205,92.0,1359700.0,0.007876529509505126,1.5119841797840705,-0.20634574629122782,50.72164656543424,38.8142501900511,-3.8695573372188505,-2.017095324445606,-5.1900357158443455,0.3114273975992887,8.089239630841258,1.5699996948241903,-3.3414108611971756,2.1959972381591655,-2.54370309452797,6.935697570846301,-0.17385292818440234,4.565847404502733,-7.123035769042957,81.83710688317761,37.31435862066161,2.3698501663435714,7,-3.5449981689452983,1.7800025939941548,-7.772495269775376,-9.97499847412108,26.24000549316409,2,0.2498643759767063,-2.0303095691309405,91.41000366210938,1.534246074256003,92.54000091552734,-2.8823573410724572,90.52999877929688,0.2498643759767063
10165,2020-07-09,90.29000091552734,92.26000213623048,89.58000183105469,91.9000015258789,1578900.0,-0.019971739853952397,1.3004276386878604,-12.384881741887614,50.56526546070429,42.94277052285351,-1.5235131579428156,-0.5436336088686176,-3.333679392733387,1.7995896455226301,6.90539538360917,2.6800003051757955,-3.46879948447787,0.5710006713867131,-3.640051035240532,4.782052378013958,-1.5345251819269095,2.6765265247003356,-4.96331789052735,20.76021826326333,-23.670011997724227,2.1055258533136194,7,-1.6399993896484375,3.6199989318847656,-5.932498931884766,-8.135002136230469,28.58999633789061,3,0.27910063897129156,1.5119841797840705,92.12999725341795,-2.0303095691309405,91.41000366210938,1.534246074256003,92.54000091552734,0.27910063897129156
10166,2020-07-10,91.63999938964844,91.69000244140624,89.76000213623047,90.41000366210938,1209200.0,0.01495180485582348,1.9022521023829324,-0.763972211954925,55.8661994819018,47.52370847158985,-2.18809170434632,-1.840728099673271,-4.738335762546626,0.12160728232061047,6.708855477346545,1.930000305175767,-3.377897288068027,1.8274990081787053,-2.4704646425993673,6.125462658956778,-0.3214828172103381,3.9764808335677486,-6.006383685648444,60.233878991491665,13.042924285173498,2.1489818253890376,7,-2.4300003051757812,2.270000457763672,-5.912498474121094,-9.209999084472656,27.720001220703125,4,0.27509820223024084,1.3004276386878604,90.29000091552734,1.5119841797840705,92.12999725341795,-2.0303095691309405,91.41000366210938,0.27509820223024084
10167,2020-07-13,92.08999633789062,93.83999633789062,90.75,92.12000274658205,1466700.0,0.004910486154946714,-1.2804408721724074,-0.02439553895968107,54.87492887600923,50.036384634526875,-1.6429450967358719,-2.2733934873866417,-5.144753859452138,-0.6677397326882044,7.107716335889346,3.089996337890625,-2.61798909829119,2.192496109008786,-2.2192899734385207,6.604282191456093,-0.013396932214860158,4.398389150232433,-6.161725262050638,58.920134821962655,9.448351793947836,2.2058930412236526,7,-1.1699981689453125,1.8200035095214844,-5.482494354248047,-9.20999526977539,25.94000244140625,0,0.2905853317448772,1.9022521023829324,91.63999938964844,1.3004276386878604,90.29000091552734,1.5119841797840705,92.12999725341795,0.2905853317448772
10168,2020-07-14,97.52999877929688,97.5500030517578,91.52999877929688,92.43000030517578,2161400.0,0.059072675184459245,1.342410915065963,-169.96364098644378,64.91581047521916,53.20297658843769,-6.454240150987587,-7.5590946925455285,-10.457400492806343,-6.4211337065025305,7.890223804819904,6.020004272460923,-1.2144428169182504,7.288498687744138,1.71081050626114,12.866186869227136,4.499654597002632,10.077342778485644,-11.127024187733852,99.74900540279769,47.788056430278246,2.7888440907414993,7,-4.649997711181641,-3.645000457763672,-5.80999755859375,-9.004997253417969,19.87000274658203,1,0.2283400446139272,-1.2804408721724074,92.08999633789062,1.9022521023829324,91.63999938964844,1.3004276386878604,90.29000091552734,0.2283400446139272
10169,2020-07-15,100.93000030517578,101.70999908447266,99.7300033569336,99.91999816894531,2434000.0,0.0348610844707673,-1.848931603993655,0.19803969380687453,80.65048066141125,56.9255468087571,-8.918776099639743,-10.78345096190587,-13.634397273844911,-10.113354190983742,8.367104227260775,4.180000305175781,0.3580384210463734,10.226000213623053,2.889401190286108,17.562599236959997,6.557700701954573,13.894299725291532,-13.635263436797175,93.5696706025462,33.70644066204558,3.6682995116684753,7,-5.284999847412109,-7.990001678466797,-8.492498397827148,-12.239997863769531,15.089996337890625,2,0.1909243692143161,1.342410915065963,97.52999877929688,-1.2804408721724074,92.08999633789062,1.9022521023829324,91.63999938964844,0.1909243692143161
10170,2020-07-16,101.94000244140624,103.38999938964844,100.02999877929688,100.97000122070312,1553100.0,0.010006956635059572,-1.3578901155382326,0.9603952169085014,82.20271540711624,60.45787486391104,-8.804105916156402,-11.593164623528622,-14.308669162200417,-11.368570357763119,8.99616068221269,3.3600006103515625,1.3429025584462977,10.731502151489238,1.8401576631513734,19.622846639827102,6.285829907320306,15.17717439565817,-13.203739351418221,89.36172237394554,23.494380857327386,4.445672244168933,7,-5.455001831054673,-8.16000366210936,-9.502500534057603,-13.249999999999986,15.629997253417983,3,0.16117323829396168,-1.848931603993655,100.93000030517578,1.342410915065963,97.52999877929688,-1.2804408721724074,92.08999633789062,0.16117323829396168
10171,2020-07-17,102.4499969482422,102.75,101.37999725341795,102.05999755859376,3455800.0,0.005002888901529223,1.7676669595105965,0.40206072046563435,86.48096276066073,63.951315351496035,-8.32041345213014,-11.72950384019778,-14.39464834673663,-12.072886715297145,9.801834093850866,1.3700027465820455,2.2747504675603665,10.622496795654314,0.43553010427766026,20.809463487030968,5.529013449965987,15.71598014134264,-11.955285502294942,92.56327146521815,18.389539776360493,5.093483345688326,7,-5.964996337890639,-8.669998168945327,-10.012495040893569,-13.759994506835952,16.47000122070311,4,0.16037092039618317,-1.3578901155382326,101.94000244140624,-1.848931603993655,100.93000030517578,1.342410915065963,97.52999877929688,0.16037092039618317
10172,2020-07-20,103.37999725341795,103.8499984741211,101.76000213623048,102.0,1377400.0,0.009077602077876001,-1.2473163708556219,3.538460033647602,84.126995194469,67.8227783203251,-8.438448534709096,-12.17395891557591,-14.920092222414198,-13.203064092611655,10.603817441336918,2.089996337890611,3.033505816893296,10.847997283935527,-0.4845154797415745,22.18051004761263,5.181740902096976,16.514253665774078,-11.33785125422655,96.18505493226114,20.480824284923216,5.666256381838547,7,-6.664997100830064,-9.369998931884751,-10.79749488830565,-14.689994812011705,15.080001831054702,0,0.15457538964487916,1.7676669595105965,102.4499969482422,-1.3578901155382326,101.94000244140624,-1.848931603993655,100.93000030517578,0.15457538964487916
10173,2020-07-21,105.4499969482422,105.73999786376952,103.87999725341795,104.6500015258789,2259800.0,0.02002321290210518,1.6956584235870944,0.5797079815788618,86.35762379079081,71.78233134536471,-9.283716728975904,-13.74608158371963,-16.661460267803804,-15.385815968271103,11.831084070152247,2.3600006103515625,3.736715046399368,12.15449714660646,-0.492173894115993,24.801168187328912,5.831161626245233,18.477832666967686,-11.754751602560646,95.1746891748826,18.243902514652774,6.323335520361224,7,-7.789997100830092,-10.49499893188478,-13.292495727539077,-16.75999450683595,14.630004882812486,1,0.11929826643076424,-1.2473163708556219,103.37999725341795,1.7676669595105965,102.4499969482422,-1.3578901155382326,101.94000244140624,0.11929826643076424
10174,2020-07-22,106.20999908447266,106.41000366210938,105.0,105.3499984741211,1524900.0,0.007207227674017602,1.23808370470839,1.075006914178338,87.24776547705042,75.85816468051429,-8.757363682393617,-13.951809032273047,-16.96729260761876,-16.212311884779126,13.077902065350354,1.410003662109375,4.274964962564141,12.108499145507807,-1.6810711680222283,25.898069459037842,5.213713988742796,19.003284302272817,-10.587593335897026,96.86513441117383,18.75240853133174,6.894785156765016,7,-8.124996185302734,-10.919998168945312,-14.14999771118164,-17.519996643066406,12.709999084472656,2,0.10535733488243837,1.6956584235870944,105.4499969482422,-1.2473163708556219,103.37999725341795,1.7676669595105965,102.4499969482422,0.10535733488243837
10175,2020-07-23,105.41999816894531,106.5999984741211,104.98999786376952,105.75,1381900.0,-0.007438103025488418,-1.7058778273580144,-0.38372278703358703,83.22179182261942,78.89767494059403,-6.2530468431988595,-12.264258772523647,-15.586893711597469,-15.501121379905356,14.719286782690821,1.6100006103515767,5.091964475399891,10.349498367309565,-3.7744984265091404,24.47349516112827,3.287499970400205,17.411496764218924,-7.855824795933614,77.39463545533742,-0.37473479529025155,7.061998396909353,7,-6.744998931884766,-10.03499984741211,-13.359996795654297,-16.729995727539062,14.880004882812486,3,0.10055016750364199,1.23808370470839,106.20999908447266,1.6956584235870944,105.4499969482422,-1.2473163708556219,103.37999725341795,0.10055016750364199
10176,2020-07-24,103.76000213623048,105.72000122070312,103.02999877929688,105.4800033569336,1006900.0,-0.015746500299255617,1.4454601571657453,5.212095991122165,75.43066687048633,81.18164582886926,-3.009511567953055,-9.68638156489321,-13.340070078927653,-14.018367554397614,15.82479918595951,2.69000244140625,5.868732067144805,7.791502380371114,-6.133120780201352,21.71612554094358,0.8291908000848736,14.753813960657354,-4.388663742996911,41.32234531548528,-32.98149797551298,6.962311580286236,7,-4.695003509521499,-8.37500381469728,-11.700000762939467,-15.069999694824233,14.629997253417955,4,0.1330955789733126,-1.7058778273580144,105.41999816894531,1.23808370470839,106.20999908447266,1.6956584235870944,105.4499969482422,0.1330955789733126
10177,2020-07-27,104.5500030517578,104.9000015258789,102.26000213623048,103.63999938964844,1159600.0,0.007613732645167959,2.279501104129331,-0.5290715210872727,80.24863692980608,82.88529321271226,-2.0631518639194155,-9.389710934021082,-13.575801670161823,-15.170589961326712,17.017587989418857,2.6399993896484233,6.906610696334852,7.586003112792952,-5.763459594768918,20.93546582035482,0.9112717590120241,14.26073446657388,-3.732932642346725,52.76504257697911,-21.38924686464678,6.674731353780931,7,-1.3850021362304545,-9.165004730224595,-12.502502441406236,-15.860000610351548,15.649993896484403,0,0.1374461472762809,1.4454601571657453,103.76000213623048,-1.7058778273580144,105.41999816894531,1.23808370470839,106.20999908447266,0.1374461472762809
10178,2020-07-28,103.70999908447266,105.0999984741211,103.44000244140624,103.9000015258789,1361100.0,-0.008034470997282495,-3.5479609539932984,-0.20879305141017798,76.51099764830174,82.42535065570007,-0.2842132678142093,-7.8063667299672375,-12.144077353207592,-14.61530648978794,18.696160964611806,1.659996032714858,7.802014768341252,6.019999313354489,-7.127109126076007,19.167107752784986,-0.553554906360759,12.593553533069738,-1.7363430621195732,33.41009612342029,-38.12941306180305,6.573554219715249,7,-0.3950004577636719,-8.325000762939453,-13.022497177124023,-15.019996643066406,18.68000030517578,1,0.14222350911396697,2.279501104129331,104.5500030517578,1.4454601571657453,103.76000213623048,-1.7058778273580144,105.41999816894531,0.14222350911396697
10179,2020-07-29,110.47000122070312,117.0,110.38999938964844,117.0,2376700.0,0.06518177799543112,1.024502862483935,34.36797301638291,87.70552820295565,83.03677429968222,-6.200726756018824,-13.569562101620818,-18.356361852578516,-21.625207268338755,20.999389888484007,13.290000915527344,8.974672657119285,11.705501556396484,-1.9472913764431325,25.3582944892361,4.879105089976676,18.531898022816293,-8.209999084472642,55.69878069421284,-21.3442657589502,6.826396466419806,7,-1.2800025939941406,-9.885002136230469,-19.115001678466797,-21.779998779296875,7.6599960327148295,2,0.08699194807785116,-3.5479609539932984,103.70999908447266,2.279501104129331,104.5500030517578,1.4454601571657453,103.76000213623048,0.08699194807785116
10180,2020-07-30,110.86000061035156,112.20999908447266,108.62000274658205,109.0,2037800.0,0.0035303646722089077,-1.7404603270745191,-0.28483935039140085,87.24805997531396,83.12200732353259,-5.802562502355627,-12.887624292229503,-18.151226002276303,-22.14961266501855,23.021123459004173,3.589996337890611,9.515671468521333,10.995500946044928,-2.841110498305767,24.832112390395622,4.07719522386958,17.913806668220275,-7.419998168945327,58.344638537971726,-19.96440955230448,6.918305722175349,7,-1.4799995422363281,-10.275001525878906,-19.55500030517578,-22.169998168945312,6.909996032714844,3,0.07270428932183459,1.024502862483935,110.47000122070312,-3.5479609539932984,103.70999908447266,2.279501104129331,104.5500030517578,0.07270428932183459
10181,2020-07-31,111.87000274658205,112.08999633789062,109.11000061035156,110.6999969482422,1273500.0,0.009110609152713334,2.7018741855231077,0.6290351690361534,87.51896856175257,83.49889325323076,-5.9628746223657885,-12.877131729763931,-18.52080904008183,-23.318093422291227,24.82120222808275,2.9799957275390625,9.425384894970762,10.938502883911141,-3.1561062853629807,25.033112053185263,3.8911982992740803,17.985807468548202,-5.718000793457051,65.1967571445357,-14.921889844349877,7.047304584637062,7,-2.240001678466811,-11.28500366210939,-20.87250137329103,-23.180000305175795,4.31999969482419,4,0.07535532402079359,-1.7404603270745191,110.86000061035156,1.024502862483935,110.47000122070312,-3.5479609539932984,103.70999908447266,0.07535532402079359
10182,2020-08-03,112.19000244140624,112.72000122070312,111.5199966430664,111.69000244140624,1303000.0,0.002860460239274998,-1.8571143121833449,0.42734830947800856,84.51035751103647,83.29364144436917,-5.477801947685137,-12.27907660036442,-18.235370230226252,-23.79520216626669,26.53607223529828,1.2000045776367188,9.225420891810586,10.276002502441386,-4.0925013130236465,24.64450631790642,3.09175059470887,17.460254410173903,-3.868400878906243,64.5280352167513,-12.566046007740766,7.1842519077325155,8,-2.5600013732910014,-11.54000091552733,-21.64500236511229,-23.499999999999986,4.879997253417983,0,0.0552633640549236,2.7018741855231077,111.87000274658205,-1.7404603270745191,110.86000061035156,1.024502862483935,110.47000122070312,0.0552633640549236
10183,2020-08-04,112.27999877929688,112.33000183105469,110.13999938964844,111.5199966430664,1208000.0,0.0008021778762117293,4.092980137150359,1.5200042724609375,81.65085967914003,82.67176302237914,-5.025568780920963,-11.304991078206768,-17.770875309902863,-23.873009783459963,28.181456275949657,2.19000244140625,8.916258360622237,9.322499084472653,-4.864212216974607,23.509210385919914,2.22914343374903,16.415854735196277,-3.1699981689453125,43.675384633593104,-30.040243462887382,7.093355650723628,8,-2.6499977111816406,-11.069999694824219,-21.73499870300293,-23.589996337890625,3.3300018310546875,1,0.07053792532108294,-1.8571143121833449,112.19000244140624,2.7018741855231077,111.87000274658205,-1.7404603270745191,110.86000061035156,0.07053792532108294
10184,2020-08-05,115.1500015258789,115.79000091552734,113.0,113.0,1283700.0,0.025561121996656277,-1.5953478469154203,2.8289414244842646,83.37543828537183,82.68883485157386,-7.257247538245537,-13.030023236931157,-20.221169917722804,-26.82753757824581,30.109186276064413,3.5100021362304688,8.865826033245753,11.041501617431635,-3.1817148025206876,25.264718037383957,3.9298934074554666,18.153109827407803,-5.010002136230469,91.07392534044982,18.538613948982274,7.111608209976163,8,-5.520000457763672,-12.650001525878906,-24.742502212524414,-26.459999084472656,1.8399963378906108,2,0.06287449212184693,4.092980137150359,112.27999877929688,-1.8571143121833449,112.19000244140624,2.7018741855231077,111.87000274658205,0.06287449212184693
10185,2020-08-06,115.48999786376952,115.9800033569336,113.29000091552734,114.58000183105469,1150200.0,0.0029526385878007044,1.846552858590303,0.4232536683167372,83.23139421527107,83.5555823343277,-6.725895826219798,-12.00057516077122,-20.193652147356474,-27.07130959407847,32.5943134233631,2.69000244140625,8.559894025838034,10.121498107910142,-3.3946524207753725,23.637648636595657,3.363422843567392,16.879573372252892,-5.3499984741210795,92.86746292193457,21.921001343254844,6.758075264342757,8,-5.859996795654283,-12.884998321533189,-24.45249748229979,-26.799995422363267,3.5,3,0.022859117139845786,-1.5953478469154203,115.1500015258789,4.092980137150359,112.27999877929688,-1.8571143121833449,112.19000244140624,0.022859117139845786
10186,2020-08-07,116.8499984741211,117.12000274658205,115.8000030517578,115.83000183105469,1057500.0,0.011775916837021727,-1.444457003185984,1.1208803185915077,83.59102037523688,83.9269582727089,-6.7428994205650525,-11.989790675188289,-21.142125728932385,-28.342487094943067,35.26500331714048,1.6300048828125284,8.197096346639412,10.220998764038086,-2.5880106648742895,23.03000819295046,3.8164940495819053,16.625503478494267,-5.337998962402338,96.13174580793371,27.205539045717686,6.404504714456186,8,-6.569995880126953,-13.499996185302734,-25.812498092651367,-28.159996032714844,4.370002746582031,4,0.007873326323996954,1.846552858590303,115.48999786376952,-1.5953478469154203,115.1500015258789,4.092980137150359,112.27999877929688,0.007873326323996954
10187,2020-08-10,118.8499984741211,119.0500030517578,116.72000122070312,116.7699966430664,1278700.0,0.01711596085679834,-1.1376235406109005,2.039224192740084,83.53353171792331,84.70723983600018,-7.265132343418955,-12.524335684162423,-22.695972188767854,-30.07826746503312,37.61819989403845,2.3300018310546733,8.127915708785409,10.882998657226565,-1.0950623239768333,22.861059638429964,4.893968166624859,16.872029147828272,-6.216398315429686,97.75528063487512,30.821274691607357,5.989030490601699,8,-5.014995574951172,-14.534996032714844,-27.84749984741211,-30.159996032714844,3.160003662109389,0,-0.022381119620241807,-1.444457003185984,116.8499984741211,1.846552858590303,115.48999786376952,-1.5953478469154203,115.1500015258789,-0.022381119620241807
10188,2020-08-11,119.8000030517578,121.91000366210938,119.26000213623048,120.25,1411600.0,0.007993307444960296,-2.464057045975911,-0.2163444962036528,83.6886466547366,84.26091966397586,-6.361755053374239,-12.353766709136991,-23.18667775253239,-30.735407841744603,39.39373914005604,3.0600051879882812,8.498371692410046,10.719503021240214,-1.3137190481411807,22.75272509062161,4.702891986549517,16.736114055930912,-5.883122314453118,76.31874586848318,12.62675312592436,6.016611034690694,8,-4.534999847412095,-14.055000305175767,-28.552503585815415,-31.11000061035155,5.069999694824247,1,-0.022788007407262945,-1.1376235406109005,118.8499984741211,-1.444457003185984,116.8499984741211,1.846552858590303,115.48999786376952,-0.022788007407262945
10189,2020-08-12,120.1999969482422,122.19000244140624,119.5199966430664,120.3000030517578,1012400.0,0.003338847131010514,-2.6575253702329373,0.2222372927333061,87.36096989744685,84.27346521087951,-5.851779806097085,-11.843291563770336,-23.145815289597692,-30.740637078600315,40.518589346619486,2.6700057983398295,8.783371148271257,10.1559970855713,-2.210668515417879,22.52266268656048,3.9726642850767178,16.339329886065883,-4.684491625976577,77.64039155074732,15.033896478225508,6.183332800494589,8,-4.5499954223632955,-14.314994812011733,-28.95249748229982,-31.50999450683595,2.7600021362304545,2,-0.03818632657592391,-2.464057045975911,119.8000030517578,-1.1376235406109005,118.8499984741211,-1.444457003185984,116.8499984741211,-0.03818632657592391
10190,2020-08-13,118.37000274658205,119.9800033569336,118.25,119.58999633789062,1100100.0,-0.01522457777139663,-1.3698690983199644,12.199191333540096,86.61654848433169,84.1731963133883,-3.178740482170639,-9.190492480224677,-20.980307490209242,-28.451937047410013,41.268174400337934,1.9499969482422017,9.274096965974337,7.504502868652352,-4.778037501443379,19.787043238748083,1.3632326836044797,13.645773053700225,-1.5195980004883012,40.21909139752895,-24.043688711924467,6.141270185047866,8,-2.2050018310547017,-12.485000610351577,-27.122503280639663,-29.680000305175795,1.709999084472642,3,-0.01165840036150867,-2.6575253702329373,120.1999969482422,-2.464057045975911,119.8000030517578,-1.1376235406109005,118.8499984741211,-0.01165840036150867
10191,2020-08-14,118.87999725341795,119.44000244140624,117.27999877929688,117.7699966430664,1373900.0,0.0043084776125903446,-1.066992772139871,-0.909841345281944,86.42603226688547,84.38604906403819,-2.8941466945786516,-8.860777443811827,-21.180952510032697,-28.584220861676883,41.93403984440794,2.160003662109361,8.797593026996879,7.192997360229484,-4.916181614504154,19.30217633496312,1.1384078728626719,13.247586847596295,3.3100051879882812,39.48803566148354,-25.145632576592327,6.054589487366818,8,-2.714996337890611,-12.904994964599595,-27.599996566772447,-30.189994812011705,2.6399993896484517,4,0.0009253079819397936,-1.3698690983199644,118.37000274658205,-2.6575253702329373,120.1999969482422,-2.464057045975911,119.8000030517578,0.0009253079819397936
10192,2020-08-17,119.36000061035156,119.51000213623048,117.91000366210938,118.93000030517578,1708300.0,0.004037713391853215,3.38353730547733,0.38738744930923585,90.52307013949827,85.37185022630021,-2.514560894011666,-8.51898876949815,-21.54822997158493,-28.812574825106637,42.458427559121716,1.599998474121108,8.384555437436859,6.874000549316406,-5.034454166239968,18.78245526487278,0.9197731915382121,12.8282279070946,2.731801757812491,42.36253115463276,-25.137558524815688,5.95422735777819,8,-1.7649993896484375,-12.889999389648438,-27.80000114440918,-30.669998168945312,-0.5699996948242188,0,0.015583114953421351,-1.066992772139871,118.87999725341795,-1.3698690983199644,118.37000274658205,-2.6575253702329373,120.1999969482422,0.015583114953421351
10193,2020-08-18,118.02999877929688,119.69000244140624,117.97000122070312,119.22000122070312,810300.0,-0.01114277667772856,-1.6259609560639023,-2.767445574067174,77.23344095844615,84.68940607886402,-0.3164215126954275,-6.53316030353858,-20.02127415940444,-27.2642047960087,42.72207597625399,1.7200012207031108,7.847302306386794,4.914998626708979,-6.755219021697144,16.5852162751151,-0.9201101974940826,10.75010745091204,3.9655675170898377,15.274937690734767,-51.49890559070226,5.835108824203063,8,-0.2899971008300781,-11.169998168945312,-25.614999771118164,-29.339996337890625,0.970001220703125,1,0.033720269406896985,3.38353730547733,119.36000061035156,-1.066992772139871,118.87999725341795,-1.3698690983199644,118.37000274658205,0.033720269406896985
10194,2020-08-19,117.4000015258789,119.18000030517578,117.16000366210938,118.01000213623048,759300.0,-0.005337602812281572,-2.70642831144833,0.5126045032569233,73.15866399025252,83.57021383163975,0.7446056720953464,-5.293239646359552,-19.148258803623776,-26.35006414926363,42.78331020393259,2.0199966430664062,7.605478270649542,3.725501251220706,-7.619266094421434,15.070268596862846,-1.946882421600364,9.397884924041776,4.501253420166009,8.510563466018079,-56.87867635637523,5.672383672821071,8,1.5950012207031108,-6.439998626708984,-24.017501831054688,-28.709999084472656,1.5100021362304688,2,0.06362862967302862,-1.6259609560639023,118.02999877929688,3.38353730547733,119.36000061035156,-1.066992772139871,118.87999725341795,0.06362862967302862
10195,2020-08-20,116.0199966430664,117.44000244140624,115.87999725341795,116.55999755859376,794700.0,-0.011754726276628769,-2.8048921184602187,0.8852465167471323,64.320209432023,81.4290126157271,2.4671436016781882,-3.2447523216895036,-17.4437381668305,-24.717082384728087,42.64180789830026,1.5600051879882812,7.555257235327076,1.8154964447021484,-8.877239347418652,12.508232236822948,-3.5308714513582515,7.161864340762548,5.691608251621091,3.6745196591811657,-59.18869071652668,5.346367896060402,8,3.015003204345689,-4.909996032714844,-21.727497100830078,-27.329994201660156,5.490005493164077,3,0.059817295657722314,-2.70642831144833,117.4000015258789,-1.6259609560639023,118.02999877929688,3.38353730547733,119.36000061035156,0.059817295657722314
10196,2020-08-21,117.56999969482422,117.68000030517578,115.75,116.25,986300.0,0.013359792247937818,1.506492412720274,-2.4444397349495675,67.11195752774516,79.60439326126284,1.1510594838578925,-3.9074334364357526,-18.489136712006186,-25.975223159847985,43.24420692768606,1.9300003051757812,7.22993485364708,2.674999618530279,-6.903403603882069,12.253402840942627,-2.1142019926758877,7.464201229736446,3.7917087413871116,46.192857032206255,-15.779828317314049,4.789201611206173,8,1.4000015258789062,-5.784999847412124,-22.4375,-28.87999725341797,3.6500015258789062,4,0.021349001809523482,-2.8048921184602187,116.0199966430664,-2.70642831144833,117.4000015258789,-1.6259609560639023,118.02999877929688,0.021349001809523482
10197,2020-08-24,118.91999816894531,119.01000213623048,117.70999908447266,118.43000030517578,737600.0,0.011482508102621969,2.8805725412494936,0.3712105886772823,69.55241772787767,78.03370115827852,-0.21005482808193676,-4.3486254103421516,-19.328427327137092,-26.995402034485338,44.244984541123486,1.4400024414062642,6.929105694049895,3.3064983367919893,-5.087100698156888,11.700097371740867,-0.8903011806824424,7.503297854266421,1.9927735923691046,80.4567564636813,15.501636727150782,4.196799517474436,8,0.0500030517578125,-6.944995880126953,-23.787498474121094,-30.229995727539062,2.3300018310546875,0,0.02186342511061401,1.506492412720274,117.56999969482422,-2.8048921184602187,116.0199966430664,-2.70642831144833,117.4000015258789,0.02186342511061401
10198,2020-08-25,118.45999908447266,119.58999633789062,117.55999755859376,119.58999633789062,577800.0,-0.0038681390140886673,2.5929269264267765,-2.306126897625535,61.35895456816138,75.14458834391348,0.0445614019904923,-2.874301778633182,-18.36091785185772,-26.23636513152327,45.2974130665821,2.029998779296861,6.4900900598655085,2.108999252319336,-4.218559527810925,8.436558032449597,-1.0547801377457944,5.272778642384466,2.0397509359366097,70.57296012842826,8.553147679970309,3.163779390065134,8,-0.5949974060058594,-6.234996795654297,-23.09749984741211,-29.669998168945312,3.4899978637695455,1,0.002785765942977747,2.8805725412494936,118.91999816894531,1.506492412720274,117.56999969482422,-2.8048921184602187,116.0199966430664,0.002785765942977747
10199,2020-08-26,120.08000183105469,120.37999725341795,118.47000122070312,119.22000122070312,781600.0,0.013675525570676639,1.6164482347777327,-0.7610643368824733,64.47950917717577,72.68491730978505,-1.7816077583009076,-3.9394084541345364,-19.477326888704724,-27.499686871558623,44.71427810231473,1.9199981689452983,5.93152395372006,3.248501968383792,-2.6431907774620385,9.140194714229622,0.3026555954608767,6.194348341306707,-4.3300018310546875,93.52061338391066,33.940367230176776,2.945846372922916,8,-2.015003204345703,-7.854999542236328,-23.772502899169922,-30.345001220703125,3.779998779296875,2,-0.008994019108812035,2.5929269264267765,118.45999908447266,2.8805725412494936,118.91999816894531,1.506492412720274,117.56999969482422,-0.008994019108812035
10200,2020-08-27,118.91999816894531,121.04000091552734,118.91000366210938,120.83000183105469,805300.0,-0.009660256865597239,-1.207259416210746,-2.22093291460407,56.61341691053914,69.37240449241322,-0.5983004143103869,-2.260506858806849,-17.822306236945266,-26.098056218236167,44.704712200730675,2.1299972534179688,5.234356612645598,1.6854984283447294,-3.5527626335974105,6.923759490286869,-0.9336321026263477,4.3046289593158065,-3.077398223876955,59.92434064880129,4.7624063934267085,2.6191305309710713,8,-0.5249977111816406,-6.694995880126953,-22.23249626159668,-28.849994659423828,8.010002136230469,3,-8.40439538331017e-05,1.6164482347777327,120.08000183105469,2.5929269264267765,118.45999908447266,2.8805725412494936,118.91999816894531,-8.40439538331017e-05
10201,2020-08-28,120.3000030517578,120.33000183105469,118.38999938964844,119.08999633789062,711800.0,0.011604481197955874,2.0551116771395272,-0.6335101538658113,54.823699132949834,65.40580771390785,-1.9620222555901705,-3.1374333326003097,-18.623668714610076,-27.24399923802791,44.60994888703341,1.94000244140625,4.429303970363691,2.644003295898429,-2.1111221896702688,7.399128781467127,0.2664405531140801,5.021566038682778,-4.249507067871079,78.73571408213819,27.765179860769912,2.377562742784349,8,-1.9050025939941264,-8.075000762939439,-23.270004272460923,-30.135002136230455,6.289993286132827,4,0.010058179998150951,-1.207259416210746,118.91999816894531,1.6164482347777327,120.08000183105469,2.5929269264267765,118.45999908447266,0.010058179998150951
10202,2020-08-31,118.38999938964844,120.12999725341795,118.27999877929688,119.9000015258789,929600.0,-0.0158770042697971,-1.1387224096491644,-1.24792872545683,45.590984434895425,61.88997921129109,-0.22806684545419387,-0.7790689603289565,-16.120141164779426,-25.10387397722802,44.41116665639167,2.0200042724609233,3.691392758202767,0.4239997863769531,-3.5797594480513055,4.427759020805212,-1.5778798308371762,2.4258794035910825,-2.1399232084961,23.850604322003672,-22.9257074534942,2.0018796172141284,8,0.005001068115234375,-6.164997100830078,-21.165000915527344,-28.224998474121094,9.550003051757798,0,0.023904061539357757,2.0551116771395272,120.3000030517578,-1.207259416210746,118.91999816894531,1.6164482347777327,120.08000183105469,0.023904061539357757
10203,2020-09-01,120.1999969482422,120.31999969482422,117.04000091552734,117.62999725341795,788800.0,0.015288432873765467,1.334514394007271,-1.7019841450290458,50.0,59.316794323485254,-1.8974125995936362,-2.0715045134598142,-17.332037059153024,-26.730446046222326,44.460152074795865,3.279998779296875,2.9472343218426147,1.8379974365234517,-1.2626557459976055,4.938650619044509,0.2876708452629231,3.3883240277839803,-3.758323777714864,78.99990081787145,34.63529005401229,1.5503265912605269,9,-1.8049964904785298,-7.384994506835966,-20.92499732971193,-30.034996032714858,9.600006103515582,1,0.008735466542565185,-1.1387224096491644,118.38999938964844,2.0551116771395272,120.3000030517578,-1.207259416210746,118.91999816894531,0.008735466542565185
10204,2020-09-02,122.38999938964844,122.93000030517578,119.76000213623048,120.1999969482422,786300.0,0.018219654717206435,-1.065150724421591,0.8521411289723916,61.3175470317775,58.98316516790243,-3.6935636361196487,-3.890775910814824,-18.883256715168898,-28.69384485804008,44.24795647294947,3.1699981689452983,2.108594261289028,3.6659999847412053,0.45569710498173777,6.876302864500673,2.0608485448614715,5.271151424620939,-5.764393109321105,90.83190201213968,44.04505666934729,1.6051514398797373,9,-3.049999237060547,-6.614997863769531,-23.040000915527344,-32.224998474121094,6.7299957275390625,2,-0.0035950849219748005,1.334514394007271,120.1999969482422,-1.1387224096491644,118.38999938964844,2.0551116771395272,120.3000030517578,-0.0035950849219748005
10205,2020-09-03,118.12999725341795,122.45999908447266,117.13999938964844,121.9800033569336,908100.0,-0.034806782886468324,1.2120592079383812,-1.757991694768837,48.25662685387687,56.88812842636151,1.0026580533795908,0.6083391285340412,-13.890239640427438,-24.266754052182677,43.60929159917236,5.319999694824219,1.74623436195958,-0.7260021209716996,-3.5729507923532964,2.120946550409897,-2.149476456662498,0.6974722147190988,-1.1261273315997187,18.505882017683376,-27.99781772075876,1.4234743356908004,9,1.855003356933608,-2.3549957275390483,-13.242498397827134,-21.414997100830064,13.830009460449261,3,0.0485059128939227,-1.065150724421591,122.38999938964844,1.334514394007271,120.1999969482422,-1.1387224096491644,118.38999938964844,0.0485059128939227
10206,2020-09-04,117.7699966430664,119.8000030517578,116.08000183105469,119.25,813400.0,-0.003047495290965374,1.8837113024038625,0.38441584692089875,46.28330455519677,54.30267140717474,1.5578346220304695,1.0970436381764728,-12.778557117790257,-23.65367962977399,42.64487657759193,3.720001220703111,1.4774443248583964,-1.132002639770505,-3.870129044605406,1.606123765064396,-2.5010658421879555,0.23706056264694553,5.160003662109375,24.671462605377556,-21.432561036435843,1.3690632024174498,9,1.7350044250488281,-1.7499961853027344,-12.787496566772461,-19.539997100830078,11.480003356933594,4,0.07777875454876026,1.2120592079383812,118.12999725341795,-1.065150724421591,122.38999938964844,1.334514394007271,120.1999969482422,0.07777875454876026
10207,2020-09-08,116.19000244140624,117.94000244140624,115.36000061035156,116.8000030517578,1173300.0,-0.013415931448557017,-1.2731250882252272,0.4121616396975055,45.748625017627944,52.568190346004364,3.0283140132408164,2.6008888114265574,-10.412346515291489,-21.812061085558852,41.2925352763559,2.5800018310546733,1.4253779853035269,-2.5789970397949418,-5.5741085246254585,0.41611444503557493,-4.0765527822102,-1.0814412973796834,6.602997894287128,10.964357523318851,-37.426663364168185,1.497555742415257,9,2.954998016357436,0.3449974060058736,-11.08250236511229,-17.960002899169908,14.00999450683598,1,0.08950850914844444,1.8837113024038625,117.7699966430664,1.2120592079383812,118.12999725341795,-1.065150724421591,122.38999938964844,0.08950850914844444
10208,2020-09-09,117.06999969482422,119.29000091552734,116.95999908447266,117.11000061035156,1117400.0,0.007573777734119158,-16.922943748349425,0.0655752057433024,49.24622747779147,50.875603490517214,2.1572701471690294,1.587259540801739,-10.626374283256354,-22.488764901109846,39.665290892294735,3.099998474121108,1.2062496395128193,-1.5624996185302678,-4.608179106327356,1.48317986926682,-3.0853393624288117,-0.039659874631723824,5.4256806518554725,22.58915658400649,-29.572237934973344,1.5228397438985457,9,2.075000762939453,-0.5349998474121094,-11.929998397827148,-18.84000015258789,13.569999694824219,2,0.09285045506891376,-1.2731250882252272,116.19000244140624,1.8837113024038625,117.7699966430664,1.2120592079383812,118.12999725341795,0.09285045506891376
10209,2020-09-10,115.61000061035156,118.13999938964844,115.27999877929688,117.91000366210938,816300.0,-0.012471163306385535,1.0724683351854,57.49876025176426,49.06691882667808,50.037103703421536,3.259265241955603,2.8308978787737544,-8.496870248214634,-20.75381885776197,37.69635661182198,2.8600006103515625,0.7585330197160687,-2.7929988861083928,-6.027250547101588,0.4412527748848021,-4.410124716604997,-1.1758730556117882,6.600252546874998,4.596125585354113,-51.48030152296886,1.6171258304965996,9,3.4949989318847656,2.354999542236328,-10.190000534057617,-17.380001068115234,15.600006103515653,3,0.12274026785305336,-16.922943748349425,117.06999969482422,-1.2731250882252272,116.19000244140624,1.8837113024038625,117.7699966430664,0.12274026785305336
10210,2020-09-11,116.98999786376952,118.01000213623048,115.87000274658205,116.01000213623048,727200.0,0.011936659857558984,-2.3968392370572973,-0.42608453357923043,48.66972075719977,49.35332832833821,1.7619999418821237,1.4147480398475807,-9.173654481581494,-21.775881761143168,36.094358453593536,2.4000015258789205,0.5673363619106482,-1.3440013885498132,-4.639519468934665,1.9515166918350388,-2.9917604287422392,0.3037576516426128,4.804440030781265,37.83180239211655,-18.689518547695933,1.6477590401924243,9,2.115001678466811,1.1200027465820455,-10.9249973297119,-17.899997711181626,10.510002136230483,4,0.10368405397821201,1.0724683351854,115.61000061035156,-16.922943748349425,117.06999969482422,-1.2731250882252272,116.19000244140624,0.10368405397821201
10211,2020-09-14,118.98999786376952,119.66999816894531,117.58000183105469,118.1500015258789,894800.0,0.017095478558166288,-1.1111119673861947,0.8571428571428675,50.15590129298666,49.860541312570554,-0.49547017044812947,-0.6077480063997172,-10.486539826873994,-23.424079609273278,34.92331902536176,2.6800003051757955,0.20780307864467318,0.6504985809326058,-2.6492207880118173,3.950217949877029,-0.9993611035396128,2.3003582654048245,2.4135736838660335,84.5102414642875,29.735328715723,1.6498596844722135,9,0.11500167846681109,0.11500167846681109,-12.872497558593736,-18.40499877929686,9.739997863769545,0,0.10900083269979488,-2.3968392370572973,116.98999786376952,1.0724683351854,115.61000061035156,-16.922943748349425,117.06999969482422,0.10900083269979488
10212,2020-09-15,121.22000122070312,121.33000183105469,119.27999877929688,119.9000015258789,1180500.0,0.01874109922656464,1.6623400429029334,1.5714350590372654,55.69777276571751,50.49362717542805,-2.5499789793585705,-2.8366990860788235,-12.054147169831623,-25.315281211268413,33.82782900028041,2.3400039672851705,0.1342573516578227,2.787501907348627,-0.7309185196867531,6.305922334384007,1.028291693830937,4.546712120866317,-5.94000244140625,98.18180901049955,43.52959925514868,1.759210213517693,9,-2.115001678466797,-2.115001678466797,-14.404998779296875,-20.575000762939453,7.649993896484375,1,0.06624318345515268,-1.1111119673861947,118.98999786376952,-2.3968392370572973,116.98999786376952,1.0724683351854,115.61000061035156,0.06624318345515268
10213,2020-09-16,122.01000213623048,123.77999877929688,120.91999816894531,122.0,1008600.0,0.0065170838770165496,-1.635938219648627,0.0075773776840266024,54.12569415563767,49.69453241141252,-3.415395365200169,-3.4922915335568945,-12.12248625854555,-25.763875744833484,32.843091538985334,2.8600006103515625,0.011584575332548752,3.3785026550293082,-0.4780321780276324,7.235037488086249,1.450235238500838,5.306770071557779,-6.609003295898447,79.17651008157186,28.22471910090134,1.9282674165284734,9,-2.480003356933608,-2.480003356933608,-12.934999465942397,-20.40000152587892,8.450004577636733,2,0.06712560174261117,1.6623400429029334,121.22000122070312,-1.1111119673861947,118.98999786376952,-2.3968392370572973,116.98999786376952,0.06712560174261117
10214,2020-09-17,124.87000274658205,125.08000183105469,119.4000015258789,120.5,1518900.0,0.023440706173893933,1.3716071897871256,436.9069412655897,61.8573209183126,51.20572064079426,-6.578401443010435,-6.075456008651017,-14.235923578149553,-28.299736375533215,31.919016522273136,5.680000305175781,0.28824491540113684,5.865003204345712,1.1575985281808272,10.572407880510596,3.5113008662632694,8.218705542428154,-9.133843908691418,97.71987942076254,45.924229814113566,2.353702338082445,9,-4.690002441406264,-4.690002441406264,-14.364999771118178,-21.8300018310547,4.3499984741210795,3,0.04620802847883598,-1.635938219648627,122.01000213623048,1.6623400429029334,121.22000122070312,-1.1111119673861947,118.98999786376952,0.04620802847883598
10215,2020-09-18,122.95999908447266,126.0,122.7300033569336,124.9000015258789,1827300.0,-0.015295936734987192,-1.7250041325992143,-0.4439362064299854,55.1912485315204,52.19549219371911,-4.370852724149174,-3.8144345018338583,-11.52684086016076,-26.093686804072846,31.524977081394645,3.2699966430664062,0.3115671345802298,3.60799942016601,-1.1951130927627247,8.411111933094745,1.2064431637016355,6.009555676630384,-6.663209666992188,63.89546821115124,14.866954453392196,2.4015562564643678,9,-2.3199996948242188,-2.3199996948242188,-12.192497253417969,-19.779998779296875,3.19000244140625,4,0.0670950527880767,1.3716071897871256,124.87000274658205,-1.635938219648627,122.01000213623048,1.6623400429029334,121.22000122070312,0.0670950527880767
10216,2020-09-21,120.08000183105469,120.88999938964844,117.36000061035156,120.88999938964844,1114900.0,-0.023422228975777948,7.716072639590084,0.4175239893031304,53.17789145197813,53.02096624198025,-1.2613682713214018,-0.7765676568942581,-7.908276235752368,-22.974496421114225,30.425531770894604,5.599998474121094,-0.1663632733668834,0.6025020599365263,-4.135284106033254,5.340288225906306,-1.7663910230483708,2.9713951429214234,-3.0069555669726498,31.481497833922905,-19.875440709559907,2.368893082984893,9,0.55999755859375,0.55999755859375,-9.055000305175781,-16.900001525878906,3.5999984741210938,0,0.06179212238341569,-1.7250041325992143,122.95999908447266,1.3716071897871256,124.87000274658205,-1.635938219648627,122.01000213623048,0.06179212238341569
10217,2020-09-22,121.5199966430664,121.8000030517578,119.94000244140624,120.16999816894531,853200.0,0.011991961942486418,-1.0552607286322753,-1.6666698063446612,52.51716250468833,53.38440346719101,-2.085059987928645,-2.1205094745438657,-8.592250118105824,-24.117872223076375,29.098068756486285,1.8600006103515625,-0.006832848780533141,1.9124969482421932,-2.9029260842951032,6.72791998077949,-0.495214568026455,4.320208464510841,-4.159996032714844,48.14810563180045,0.27592652785787664,2.4077115162686478,9,-0.8799972534179688,-0.8799972534179688,-10.449995040893555,-18.339996337890625,6.319999694824219,1,0.05933179134007194,7.716072639590084,120.08000183105469,-1.7250041325992143,122.95999908447266,1.3716071897871256,124.87000274658205,0.05933179134007194
10218,2020-09-23,118.79000091552734,122.38999938964844,118.6500015258789,121.33000183105469,859700.0,-0.02246540325011459,-1.65248104149363,-1.8814842862552064,43.27354215342334,52.74069494794049,1.0220559965523535,0.6698187381755787,-5.2977431054405315,-21.09438097222244,27.45720205846381,3.7399978637695312,0.182447607542656,-0.8339988708496122,-5.635106675224733,3.967108933525509,-3.2345527730371657,1.5665550313379413,-1.4300003051757812,16.550930627252836,-24.817761711741564,2.400553902187559,9,2.145000457763672,1.8499984741210938,-6.757499694824219,-15.610000610351562,13.26000213623044,2,0.08485557811240474,-1.0552607286322753,121.5199966430664,7.716072639590084,120.08000183105469,-1.7250041325992143,122.95999908447266,0.08485557811240474
10219,2020-09-24,119.0,120.58999633789062,117.4000015258789,118.37000274658205,1049000.0,0.0017678178538107492,-1.4824865298125307,-0.24803032533047623,51.91546315765784,53.10133299243583,1.5013850394217059,0.39501256406542495,-5.038760678190471,-20.9801783708957,25.534911089525014,3.1899948120117188,0.5360020750942027,-0.5699996948242188,-5.37380606674364,4.2338066770952025,-2.9719028807839294,1.831903491135492,7.0,18.981475758126983,-24.234950305108455,2.40190318595971,9,2.6800003051757812,1.6399993896484375,-6.69999885559082,-15.819999694824219,13.75,3,0.09630257742745552,-1.65248104149363,118.79000091552734,-1.0552607286322753,121.5199966430664,7.716072639590084,120.08000183105469,0.09630257742745552
10220,2020-09-25,118.91000366210938,119.62000274658205,117.12999725341795,117.9499969482422,989500.0,-0.0007562717469800084,1.092437298045852,1.5238268240993156,52.54012490594994,53.36624672720952,2.1147659619344665,0.5103896920424518,-4.503719580232882,-20.515470571403498,23.413576466042326,2.490005493164091,0.7581154542928061,-0.6594963073730469,-5.463589456143296,4.1445968413972025,-3.0615428817581716,1.7425502670120778,6.917996368408197,33.840412277228474,-11.237610361505737,2.4020465743851234,9,2.6549949645996094,1.7299957275390625,-3.9325008392333984,-15.730003356933594,18.63999938964841,4,0.08670420688817981,-1.4824865298125307,119.0,-1.65248104149363,118.79000091552734,-1.0552607286322753,121.5199966430664,0.08670420688817981
10221,2020-09-28,121.51000213623048,122.8499984741211,120.19000244140624,120.97000122070312,1354600.0,0.021865262753747672,-1.5333313957078967,0.5624970197886268,61.338455589641086,53.99298926320103,-0.10077557802296155,-2.1020858045518622,-6.63572638866502,-22.684471383511905,21.602230498317887,3.9399948120117188,1.195935451453522,1.8800022125244311,-2.9928103586711785,6.752814783720041,-0.5564040730733808,4.316408498122243,3.9700777832031093,76.57349559575985,26.057532611027526,2.436406285597806,9,0.054996490478501414,-0.8700027465820455,-6.437501907348647,-18.3300018310547,19.749992370605455,0,0.038186151823504266,1.092437298045852,118.91000366210938,-1.4824865298125307,119.0,-1.65248104149363,118.79000091552734,0.038186151823504266
10222,2020-09-29,121.22000122070312,122.37999725341795,120.86000061035156,121.76000213623048,571500.0,-0.0023866423374944157,-1.4126889937087652,-1.0,59.073029725298255,54.54269321538554,0.21146292295028957,-1.6750797028304731,-5.9014359455344305,-21.980103809094302,19.74567864264151,1.519996643066392,1.5814021667614924,1.4485012054443303,-3.4370412352314332,6.334043646120094,-0.9942700148935444,3.891272425782205,3.9260753920898424,71.50355060208187,16.733984959681308,2.4427712203378817,9,0.3449974060058594,-0.5800018310546875,-5.842500686645508,-18.040000915527344,16.05999755859375,1,0.02029367315377084,-1.5333313957078967,121.51000213623048,1.092437298045852,118.91000366210938,-1.4824865298125307,119.0,0.02029367315377084
10223,2020-09-30,121.25,123.4499969482422,120.36000061035156,121.76000213623048,883900.0,0.0002474738409072863,-1.6986856790658285,0.9444467991918521,63.152991514428564,54.68665661495399,0.06964442667560888,-1.7100570745643324,-5.544368808020408,-21.64500438535447,18.478873047700713,3.089996337890639,1.8111988273629436,1.4259998321533232,-3.501318659815766,6.353318324122412,-1.0376594138312214,3.8896590781378677,3.57543343841796,65.18992002414359,3.9054691724419897,2.4636592459845477,9,0.3149986267089844,-0.6100006103515625,-5.777498245239258,-18.06999969482422,19.8699951171875,2,0.05435048526095354,-1.4126889937087652,121.22000122070312,-1.5333313957078967,121.51000213623048,1.092437298045852,118.91000366210938,0.05435048526095354
10224,2020-10-01,121.9499969482422,123.5,121.2699966430664,123.05999755859376,1003600.0,0.00577317070715222,1.2412032173720005,2.176462668481696,61.946055442507024,55.43719071617471,-1.2159884688465752,-2.5768231245469195,-5.8656862419425835,-21.917678219590996,16.577583468183118,2.25,1.7363464795371897,2.1479969024658345,-2.734809687422498,7.030803492354167,-0.29340639247833167,4.589400197410001,2.5676190427757604,75.66715253632373,10.94451209336961,2.4414032949441693,10,-1.6349983215332173,-1.3099975585937642,-6.904994964599624,-18.76999664306642,22.37001037597655,3,0.0828208803301751,-1.6986856790658285,121.25,-1.4126889937087652,121.22000122070312,-1.5333313957078967,121.51000213623048,0.0828208803301751
10225,2020-10-02,123.86000061035156,124.91999816894531,120.08000183105469,120.73999786376952,1183300.0,0.01566218704310418,-1.1801810780484536,-2.810811739638476,61.780370042413836,56.39302167066758,-3.3356840268234436,-4.253624448670621,-7.341540441856722,-23.317532533825272,15.826384632433694,4.839996337890625,1.699352049777474,3.771500396728513,-1.3641065574818185,8.907107350938844,1.20369691962334,6.3393038738336855,-6.730003356933608,78.09920742510892,15.223596963944317,2.5678034771051688,10,-2.835002899169922,-3.220001220703125,-8.71500015258789,-20.68000030517578,21.80999755859375,4,0.0717745789265356,1.2412032173720005,121.9499969482422,-1.6986856790658285,121.25,-1.4126889937087652,121.22000122070312,0.0717745789265356
10226,2020-10-05,126.93000030517578,128.24000549316406,125.0,125.45999908447266,817500.0,0.024786046178717935,-1.7113023603245845,0.47115382264118433,63.272902296516506,57.58810386975959,-5.958418509679177,-6.958984501553289,-9.879250967255757,-25.852595449273764,15.723087281961453,4.3800048828125,1.2586810168824627,6.383499908447263,0.5342703490109386,12.232729467883587,3.458885128729108,9.308114688165418,-9.644203033447283,83.94602205791605,24.481525580861216,2.9246147797181603,10,-4.244998931884766,-5.1699981689453125,-11.619998931884766,-23.75,16.650001525878906,0,0.0836681849921097,-1.1801810780484536,123.86000061035156,1.2412032173720005,121.9499969482422,-1.6986856790658285,121.25,0.0836681849921097
10227,2020-10-06,126.58999633789062,128.94999694824222,126.20999908447266,127.62000274658205,1154800.0,-0.002678673020307998,-2.061448561284497,-0.7006840499076266,60.87368564053791,59.54367536832788,-5.390469206072822,-6.113323329174449,-9.02540204394262,-25.000866134387792,15.943841461691893,2.7399978637695597,1.1396024105780356,5.523496246337885,-0.5402152398020519,11.587207732477822,2.4916405032679165,8.555351989407853,-8.866030737304698,73.39343957722613,15.743988661876706,3.031855743069967,10,-3.549999237060547,-4.4749984741210795,-11.27999496459961,-23.409996032714844,16.370010375976562,1,0.11588591984621388,-1.7113023603245845,126.93000030517578,-1.1801810780484536,123.86000061035156,1.2412032173720005,121.9499969482422,0.11588591984621388
10228,2020-10-07,127.94000244140624,129.97999572753906,127.37000274658205,127.98999786376952,766600.0,0.010664397998023656,-3.386561949030479,0.04853894300211036,57.85166346205996,60.20325317992811,-5.929615627334172,-6.9642841226216206,-9.808201651071982,-25.80837798904416,15.899369471489916,3.3899993896484375,1.3430319329559666,6.3300022125244055,-0.15911429267582378,12.81911871772462,3.085443959924291,9.57456046512452,-9.542474959960927,79.39399450683241,25.705558363686137,3.2445582526001093,10,-4.38500595092772,-5.310005187988267,-12.63000106811522,-24.760002136230455,15.449996948242202,2,0.07300294012553388,-2.061448561284497,126.58999633789062,-1.7113023603245845,126.93000030517578,-1.1801810780484536,123.86000061035156,0.07300294012553388
10229,2020-10-08,129.80000305175778,129.83999633789062,127.97000122070312,128.83999633789062,1052900.0,0.014538069211022409,2.596167671699165,-19.201892263085043,67.53847857293482,61.86973692070422,-6.812985897909243,-8.123177477251986,-11.285616241702513,-27.176303715497625,16.491741705634528,1.8999938964843892,1.537024160107535,7.48050270080563,0.6591068074219777,14.301898594189282,4.069804754113804,10.891200647497456,-10.475878110624976,98.18189104293089,43.893262211072454,3.410697946691824,10,-4.770004272460909,-7.170005798339815,-14.195001602172823,-26.620002746582003,18.19000244140628,3,0.08721103081111536,-3.386561949030479,127.94000244140624,-2.061448561284497,126.58999633789062,-1.7113023603245845,126.93000030517578,0.08721103081111536
10230,2020-10-09,129.1199951171875,131.52000427246094,128.88999938964844,130.0,807900.0,-0.005238889973670724,-2.9253911498781573,-0.9166653421282954,76.12714361693219,63.51292447929212,-5.065025509451445,-6.838436366186912,-10.235608713632786,-25.987531731056933,17.24124824482413,2.6300048828125,2.2733260324439186,6.193994903564459,-0.7873432252065129,13.17533303233543,2.703325839178973,9.684663967949945,-8.943400513142194,63.1900677517874,5.767955230268548,3.4906690643854845,10,-3.3199920654296875,-5.719993591308594,-11.562494277954102,-25.569995880126953,23.32000732421875,4,0.11772004942562098,2.596167671699165,129.80000305175778,-3.386561949030479,127.94000244140624,-2.061448561284497,126.58999633789062,0.11772004942562098
10231,2020-10-12,131.96000671386722,132.13999938964844,129.85000610351562,130.47999572753906,598800.0,0.021995134015472706,1.4891280911548603,-1.6818213344430897,77.91443581911263,65.60641404527149,-7.003287354594832,-9.124778475749565,-12.697551313009015,-28.2865612992303,17.612752023551938,3.0200042724609375,2.8581552925752476,8.385506057739292,0.5823927479740689,16.188619367504515,4.48394940285668,12.287062712621903,-10.649071142980347,96.96471051402608,36.78449408860408,3.9015566548826115,10,-5.850006103515653,-8.25000762939456,-14.080005645751982,-28.41000747680667,16.829986572265597,0,0.10389504969339591,-2.9253911498781573,129.1199951171875,2.596167671699165,129.80000305175778,-3.386561949030479,127.94000244140624,0.10389504969339591
10232,2020-10-13,129.25,132.25999450683594,128.60000610351562,130.75999450683594,881100.0,-0.020536576053253763,-1.6049903613803589,-1.0202589850918418,77.99781002430534,67.2558383241467,-3.391042849411477,-6.094823924630319,-9.643487277813051,-25.071546076480303,17.388482324223066,3.6599884033203125,3.4411419540711847,5.273999404907229,-2.8392039145041963,13.38720272431867,1.2173977452015095,9.33060106461295,-6.639576770861737,38.44581638559538,-26.1274092236481,4.056601659705719,10,-3.0800018310546875,-5.480003356933594,-11.487499237060547,-25.700000762939453,15.19000244140625,1,0.11087042035632244,1.4891280911548603,131.96000671386722,-2.9253911498781573,129.1199951171875,2.596167671699165,129.80000305175778,0.11087042035632244
10233,2020-10-14,130.19999694824222,130.66000366210938,128.66000366210938,130.25999450683594,913400.0,0.007350073100520049,3.6510769667506477,0.03973362705765152,78.83620083428208,69.13252114545503,-3.283239606253318,-6.745639607284943,-10.23419543538293,-25.537817681250615,16.587566832739963,2.0,3.652995849066187,5.814496612548851,-2.6978288585454777,14.326822083643165,1.5583338770017008,10.070659348096001,-6.238633740226277,51.981333741184166,-17.60055266155448,4.256162735547157,10,-4.029998779296903,-6.43000030517581,-12.359996795654325,-26.64999771118167,16.589996337890597,2,0.09800314949851652,-1.6049903613803589,129.25,1.4891280911548603,131.96000671386722,-2.9253911498781573,129.1199951171875,0.09800314949851652
10234,2020-10-15,130.63999938964844,131.52000427246094,128.72999572753906,128.72999572753906,754900.0,0.003379435113052498,-1.9214693147139181,-31.8346897253457,79.66609783976983,71.11982423405014,-2.638387428151475,-7.094966999710209,-10.3949113848563,-25.575562324738428,16.422120174095877,2.790008544921875,4.022100572776637,5.965999221801752,-2.9947676176162474,14.926766061219737,1.4856158020927523,10.446382641510752,-5.516827799797696,55.73769808347334,-17.606595117566165,4.4803834197089945,10,-2.0100021362304688,-6.870002746582031,-12.799999237060547,-27.02499771118164,13.55999755859375,3,0.09759644871071749,3.6510769667506477,130.19999694824222,-1.6049903613803589,129.25,1.4891280911548603,131.96000671386722,0.09759644871071749
10235,2020-10-16,131.21000671386722,132.00999450683594,130.63999938964844,130.99000549316406,686500.0,0.004363191418262913,-1.9782067867449498,0.11518366433925466,77.33929175825284,72.6827563964653,-2.297790492226028,-7.394324959450216,-10.68421117489494,-25.768007488684304,16.072409904213355,1.3699951171875,4.371899335044418,6.123506164550804,-3.2548712815359124,15.50188361063752,1.43431744150746,10.812694887594162,-5.087679915638546,71.31171803669703,-1.5570127685808899,4.689188723043357,10,-1.975009918212919,-7.1450080871582315,-12.675006866455107,-27.03500747680667,14.709991455078097,4,0.1278865781623606,-1.9214693147139181,130.63999938964844,3.6510769667506477,130.19999694824222,-1.6049903613803589,129.25,0.1278865781623606
10236,2020-10-19,127.5,132.21000671386722,127.44000244140624,131.22000122070312,1310300.0,-0.028275333618096088,-1.484379594529087,-16.909002635592213,64.83928191556481,73.12337820480161,1.6780371333336177,-3.2674524872901998,-6.7746635401075395,-21.687960071536992,17.05076594174081,4.77000427246098,4.680072232415057,2.042499542236328,-7.085692280407443,11.1706913648801,-2.5215963690855574,6.606595453558214,-0.5183997225663148,1.2447646755288888,-68.83080659965249,4.564095911321884,10,2.3149986267089844,-2.805004119873047,-8.892499923706055,-22.03499984741211,19.57000732421875,0,0.19560786228553928,-1.9782067867449498,131.21000671386722,-1.9214693147139181,130.63999938964844,3.6510769667506477,130.19999694824222,0.19560786228553928
10237,2020-10-20,128.72999572753906,130.69999694824222,128.0,128.58999633789062,869200.0,0.009647025314031943,-3.090929057764155,-0.03763423217962706,66.72625270576799,74.10944367632473,0.8756025463063963,-4.141958077283121,-7.851187429576996,-22.5355688976082,17.844037535402617,3.199996948242216,4.928138904778919,2.9119953155517635,-6.13053044859177,11.954521079695297,-1.6092675665200034,7.43325819762353,-1.2899932861328267,27.043860182273644,-41.846588494905944,4.521262882071768,10,1.1200027465820312,-4.034999847412109,-9.624996185302734,-23.159996032714844,16.240005493164062,1,0.15583001805617513,-1.484379594529087,127.5,-1.9782067867449498,131.21000671386722,-1.9214693147139181,130.63999938964844,0.15583001805617513
10238,2020-10-21,128.8699951171875,130.36000061035156,128.41999816894528,128.41999816894528,1048300.0,0.0010875428749703708,-7.622291546572568,3.2142779291555166,65.8715198839774,73.92422604421834,0.9849765097596617,-3.676569395041895,-7.8635500917945365,-22.29199802103018,19.063801112636135,1.9400024414062784,4.926208971647071,2.547994995117193,-5.9526071325373096,11.048597122771696,-1.702306068710044,6.7982960589444446,-1.4299926757812642,29.978855239965867,-36.482398544360194,4.25030106382725,10,0.9800033569335938,-4.174999237060547,-9.764995574951172,-22.614994049072266,14.6300048828125,2,0.12081949184571794,-3.090929057764155,128.72999572753906,-1.484379594529087,127.5,-1.9782067867449498,131.21000671386722,0.12081949184571794
10239,2020-10-22,130.46000671386722,130.80000305175778,128.77000427246094,129.49000549316406,694000.0,0.01233810550884118,1.4606136830229663,2.1555728866433097,65.36310210077735,72.72822143131225,-0.5605118233033295,-4.599841507063147,-9.31771226622294,-23.501426284834878,20.527908318490308,2.0299987792968466,5.079143648394933,3.565006256103544,-4.384584247779884,11.514596759986986,-0.40978899583816997,7.539801508045258,-2.460006713867216,63.3124018336125,-1.6074651361269332,3.9747952519417202,10,-0.6100082397461222,-5.765010833740263,-10.930007934570341,-23.780006408691435,15.779998779296847,3,0.12517235728863252,-7.622291546572568,128.8699951171875,-3.090929057764155,128.72999572753906,-1.484379594529087,127.5,0.12517235728863252
10240,2020-10-23,129.22000122070312,131.60000610351562,128.94000244140622,131.35000610351562,1075700.0,-0.009504870683348599,1.0228127175679027,-2.195878559068679,55.826955788090615,70.2740569834209,0.7768672603191078,-2.6855216320523567,-7.894470193491202,-21.930329323145017,22.07846295634005,2.6600036621094034,5.216901171711626,1.8095008850097685,-5.246837823301519,8.865839593321056,-1.7186684691458822,5.337670239165405,-0.8000030517578409,37.31650282943117,-24.15583447651133,3.528169354155642,10,0.6299972534179688,-4.525005340576172,-9.040000915527344,-21.889999389648438,16.479995727539062,4,0.1159262930353464,1.4606136830229663,130.46000671386722,-7.622291546572568,128.8699951171875,-3.090929057764155,128.72999572753906,0.1159262930353464
10241,2020-10-26,126.1500015258789,127.6999969482422,125.16999816894531,126.72000122070312,1191500.0,-0.023757929622526208,1.0000060311630081,0.2676048770703192,49.0169935968479,67.05396626925898,3.2810890054597905,0.7904451257750225,-4.689570805118024,-18.563048987607687,22.65579501286469,4.0500030517578125,4.905900980282354,-1.4924987792968807,-8.017077400437074,5.032079841843327,-4.754788089866992,1.769790531273216,6.109992980957031,15.241090942745203,-42.87583341680722,3.2622893105701007,10,2.5400009155273438,-1.4550056457519531,-5.510002136230469,-18.360000610351562,18.18999481201172,0,0.15671816412154937,1.0228127175679027,129.22000122070312,1.4606136830229663,130.46000671386722,-7.622291546572568,128.8699951171875,0.15671816412154937
10242,2020-10-27,123.68000030517578,126.66999816894531,123.08000183105469,126.58000183105469,1829200.0,-0.019579874679560905,1.3311708417863717,5.087724699174151,40.93618626588744,62.84285353943734,5.451141523233389,3.6408616583632067,-2.1260644917486786,-15.910419482738646,23.314546555791686,3.589996337890625,4.42472461662004,-4.085499954223636,-10.178782387518197,2.0077824790709258,-7.132141170870909,-1.038858737576362,8.438194274902344,7.042232080334261,-46.384622366032396,3.0466412166472785,10,3.9650039672851705,1.0149955749511719,-3.0400009155273438,-15.889999389648438,18.040000915527344,1,0.18911713261100416,1.0000060311630081,126.1500015258789,1.0228127175679027,129.22000122070312,1.4606136830229663,130.46000671386722,0.18911713261100416
10243,2020-10-28,127.83999633789062,130.47999572753906,123.3000030517578,123.3000030517578,1832500.0,0.03363515542084583,-2.1629970457058407,-1.5655141025337518,46.2015445650426,59.124569842245435,1.0294298332335359,-0.00012072026241582989,-6.099411547897233,-19.813522121527342,23.840942682430967,7.179992675781264,3.7038483194304206,-0.2550037384033317,-5.5213983866035505,5.011390909796887,-2.888201062503441,2.3781935856967777,3.9166705322265614,55.86845211124582,7.7680901255616135,2.633197324100108,10,-0.1949920654296733,-3.145000457763672,-7.1999969482421875,-19.95999526977539,14.010009765625,2,0.13399566155756615,1.3311708417863717,123.68000030517578,1.0000060311630081,126.1500015258789,1.0228127175679027,129.22000122070312,0.13399566155756615
10244,2020-10-29,132.05000305175778,133.8699951171875,127.0999984741211,127.8499984741211,1740500.0,0.03293184319827258,-1.3754355109214025,0.9251125085284566,54.99489120131676,56.641858669252535,-3.307335956005545,-3.5991962906633432,-10.049690540045304,-23.715116707281396,24.6779065904342,6.769996643066406,3.2546061451154458,3.4500026702880575,-1.2408913917929851,8.140896732369114,1.1045556392475362,5.795449701328579,-8.970001220703097,83.13259316139936,35.41498379690955,2.345447031040527,10,-3.5750045776366903,-6.55000686645505,-11.262502670288058,-23.675003051757784,9.069992065429716,3,0.08670955459012242,-2.1629970457058407,127.83999633789062,1.3311708417863717,123.68000030517578,1.0000060311630081,126.1500015258789,0.08670955459012242
10245,2020-10-30,132.75,135.89999389648438,130.33000183105472,132.33999633789062,1596200.0,0.005300999106890192,-1.5146732615974072,0.09761981315269919,51.452725870771225,55.154463553164355,-4.208478620118399,-3.7935239881968528,-10.431982229361864,-24.053674257778823,25.333459761989154,5.569992065429659,2.688362987189535,3.7054996490478516,-0.7742702764146543,8.185269574510372,1.4656146863165986,5.9453846117791045,-9.454198303222654,75.42904956252954,32.538805070106115,2.2398849627312574,10,-3.2600021362304688,-6.235004425048828,-11.59000015258789,-23.985000610351562,7.210006713867216,4,0.10161962706714922,-1.3754355109214025,132.05000305175778,-2.1629970457058407,127.83999633789062,1.3311708417863717,123.68000030517578,0.10161962706714922
10246,2020-11-02,137.55000305175778,137.55999755859378,134.05000305175778,135.1300048828125,1112900.0,0.03615821507915462,1.8770597910035003,5.902381838481508,64.1734882974376,54.870823063349874,-8.306484196961776,-8.176312754412379,-14.901922049242614,-28.383695072088145,25.354336179637126,4.809997558593778,2.1554060317247945,7.974502563476534,2.21515590623045,13.733849220722618,5.094829234853506,10.854175892099576,-13.750033666992152,99.930977142369,54.14547205789111,2.87967332862304,11,-7.230003356933565,-8.730003356933565,-16.447504043579073,-24.685001373290987,3.5000000000000284,0,0.05925113570093998,-1.5146732615974072,132.75,-1.3754355109214025,132.05000305175778,-2.1629970457058407,127.83999633789062,0.05925113570093998
10247,2020-11-03,141.25999450683594,142.3699951171875,137.83999633789062,138.82000732421878,1228700.0,0.02697194745740683,-1.0590860697949431,1.008259929254652,67.25965877296369,55.02506071768168,-11.233502941478918,-11.31082546220469,-18.275455803054342,-31.607259193959123,25.514467562482434,4.819992065429716,1.789348553101462,10.950994110107416,3.3502798190774286,18.551708401137418,7.150636964592422,14.75135125562241,-16.634423431640613,94.1793336539254,47.146084981211686,3.8003571455149996,11,-8.534996032714844,-10.034996032714844,-20.157495498657227,-28.2449951171875,-2.0399932861328125,1,0.021803779915237298,1.8770597910035003,137.55000305175778,-1.5146732615974072,132.75,-1.3754355109214025,132.05000305175778,0.021803779915237298
10248,2020-11-04,137.27999877929688,140.46000671386722,135.11000061035156,140.46000671386722,1442800.0,-0.02817496731069502,2.3647753172908095,-1.3032887866072422,59.331079539508984,54.354835988651864,-6.632579217398529,-6.951637405996507,-13.983483829198917,-27.163192800625893,25.151234022299157,6.149993896484375,1.8355808097547595,6.5039985656738395,-1.6139797254724328,14.621976856820098,2.4450094201007175,10.562987711246976,-11.234873780742177,66.66668332110065,19.87796860716054,4.05898914557313,11,-4.555000305175781,-6.055000305175781,-16.177499771118164,-23.59000015258789,2.6600036621093466,2,0.03234267541438696,-1.0590860697949431,141.25999450683594,1.8770597910035003,137.55000305175778,-1.5146732615974072,132.75,0.03234267541438696
10249,2020-11-05,141.1199951171875,143.47999572753906,139.92999267578122,140.0,965000.0,0.027972001544552372,-4.63488180585137,-0.3521988435977992,62.75416582550226,55.124525992808714,-9.835773343292686,-10.435098286595434,-17.51267607418002,-30.528523887985216,24.9415104172386,6.1999969482421875,1.8452329965719798,9.777995300292957,0.4571526245794928,19.098837976006422,5.117573962436211,14.43841663814969,-13.768880509142178,82.05321896778591,36.78161873913254,4.660421337856735,11,-7.839996337890625,-9.339996337890625,-20.01749610900879,-27.239994049072266,-3.409988403320284,3,0.005172980524283055,2.3647753172908095,137.27999877929688,-1.0590860697949431,141.25999450683594,1.8770597910035003,137.55000305175778,0.005172980524283055
10250,2020-11-06,144.32000732421875,145.13999938964844,140.63999938964844,141.33999633789062,1173000.0,0.02267582424711634,-1.0547922298709624,2.6607356948228884,71.93531851419075,57.67100653918015,-11.922360119069339,-13.110140313731506,-20.32089555322986,-33.233158420284326,24.44961533381568,4.5,2.002741146906601,12.218006896972668,1.3154686188747462,23.120545175070575,6.766737757923721,17.66927603602163,-15.35600460422404,92.60602041293683,40.040039232046254,5.451269139048956,11,-10.210006713867188,-11.710006713867188,-23.84250831604004,-30.190006256103516,-3.94000244140625,4,-0.02217303246002711,-4.63488180585137,141.1199951171875,2.3647753172908095,137.27999877929688,-1.0590860697949431,141.25999450683594,-0.02217303246002711
10251,2020-11-09,145.6699981689453,153.72000122070312,145.60000610351562,150.22999572753906,1448100.0,0.00935414894827269,-2.45533053263121,-1.530194881668015,72.02288024471186,61.12508364793841,-11.412385778630096,-14.103440142250463,-21.29981722961807,-34.04647078214586,24.167934767161924,9.399993896484375,2.1460903963439932,12.882498168945318,0.4069846660043197,25.35801167188633,6.644741417474819,19.120254920415817,-14.764875848592169,56.74367121041304,0.9100982136067444,6.237756751470505,11,-7.159996032714844,-7.269996643066406,-24.837499618530273,-31.539997100830078,-7.099990844726534,0,-0.03919812951775947,-1.0547922298709624,144.32000732421875,-4.63488180585137,141.1199951171875,2.3647753172908095,137.27999877929688,-0.03919812951775947
10252,2020-11-10,143.5800018310547,147.89999389648438,143.27000427246094,144.8699951171875,2066600.0,-0.014347472809512096,-3.8481861104231743,0.2828934159628435,68.2009470190423,63.569461698382824,-6.931655180443897,-11.473060623132653,-18.79381247366348,-31.414046365668497,24.17926769907715,4.6299896240234375,2.660719544491741,10.076001739501947,-3.166508107034872,23.318511586038767,3.454746816233552,16.697256662770357,-9.480796464652542,45.51317003177206,-13.02942684744042,6.621254923268406,11,-3.170001983642578,-5.180000305175781,-21.357500076293945,-28.329998016357422,-2.6100006103515625,1,-0.017620829830284013,-2.45533053263121,145.6699981689453,-1.0547922298709624,144.32000732421875,-4.63488180585137,141.1199951171875,-0.017620829830284013
10253,2020-11-11,142.9600067138672,143.41000366210938,139.69000244140622,141.77999877929688,2039100.0,-0.0043181160975120925,2.5769211018596905,-0.9147395938065555,65.84686113375466,64.77523613532037,-4.404517106586923,-10.38030687724617,-17.814786701931723,-30.263932326885254,23.86221759250962,3.889999389648466,3.6555096079260636,8.818006134033197,-4.972440982328266,22.60845325039466,1.922782575852466,15.713229692213929,-6.113889927862914,23.30723133979373,-33.20140438088794,6.895223558180731,11,-0.9350051879882812,-4.560005187988281,-20.382509231567383,-27.35500717163083,-1.9000091552734375,2,-0.02616120115781495,-3.8481861104231743,143.5800018310547,-2.45533053263121,145.6699981689453,-1.0547922298709624,144.32000732421875,-0.02616120115781495
10254,2020-11-12,143.38999938964844,144.10000610351562,140.46000671386722,141.3800048828125,1449100.0,0.003007782985362306,1.12244371388278,1.7033737214384546,68.34067767554333,66.65167522473949,-3.415996347573639,-10.336060759443342,-17.94395086228147,-30.154486715912654,23.356397546797744,3.639999389648409,5.2255535929763255,8.610498809814459,-5.668461752965612,22.88945937259453,1.4710185284244233,15.749979091204494,-4.181538782786333,26.372040414586813,-31.219074596062228,7.139480281390038,11,0.49500274658203125,-4.989997863769531,-20.297502517700195,-27.270000457763672,-1.2400054931640625,3,-0.024060234067420416,2.5769211018596905,142.9600067138672,-3.8481861104231743,143.5800018310547,-2.45533053263121,145.6699981689453,-0.024060234067420416
10255,2020-11-13,147.99000549316406,149.16000366210938,145.8000030517578,146.58999633789062,1037200.0,0.03208038303295857,-1.2550371997521723,0.6965238713399683,77.19125301656639,68.09809352686491,-6.2881302106196415,-14.350239450525777,-22.04613993248222,-34.11816235832622,22.926842161938033,5.7700042724609375,6.612486077247354,12.371504974365223,-2.957649434511069,27.70065938324153,4.706927769927063,20.03608217880337,-8.300003051757841,59.158972016487844,-3.6326109093116727,7.664577204438152,11,-3.5750045776367188,-9.590003967285156,-24.16000747680664,-31.280006408691406,-4.9900054931640625,4,-0.06946414215635455,1.12244371388278,143.38999938964844,2.5769211018596905,142.9600067138672,-3.8481861104231743,143.5800018310547,-0.06946414215635455
10256,2020-11-16,152.44000244140625,152.94000244140625,147.14999389648438,152.4499969482422,1861300.0,0.030069577559734162,10.696922057304912,-0.007138886769626489,84.12436897684404,69.97195021618495,-9.39147425091403,-17.745831084525037,-25.9247409139856,-37.89566009619716,23.99728332551977,5.790008544921875,7.627825926919854,15.57450180053712,-0.9823973555166958,32.13140095659094,7.2960522225102125,23.85295137856403,-11.979995727539034,96.22641509433963,25.293063251252335,8.278449578026908,11,-8.025001525878906,-14.040000915527344,-27.84000015258789,-32.369998931884766,-9.94000244140625,0,-0.07911307639364074,-1.2550371997521723,147.99000549316406,1.12244371388278,143.38999938964844,2.5769211018596905,142.9600067138672,-0.07911307639364074
10257,2020-11-17,148.7899932861328,152.49000549316406,146.86000061035156,150.9600067138672,1444300.0,-0.023943906434115925,1.1529610157722447,217.1206106870229,75.16214529171124,71.7309575219852,-5.097011882241816,-13.192297649962768,-21.683032541809595,-33.569027059929724,25.098963504042302,5.6300048828125,8.761062754372347,10.921492767333973,-5.986983652263092,27.829969186931038,2.4672545575354548,19.37573097713249,-6.4735873413085585,68.67917618661563,-3.9879477625328974,8.454238209798529,11,-2.084991455078125,-10.389991760253906,-23.879993438720703,-28.409992218017578,-5.1299896240234375,1,-0.06868732053949578,10.696922057304912,152.44000244140625,-1.2550371997521723,147.99000549316406,1.12244371388278,143.38999938964844,-0.06868732053949578
10258,2020-11-18,144.44000244140625,148.89999389648438,144.14999389648438,148.5500030517578,2014700.0,-0.029235775529347863,-1.0255787093520732,1.8939977779965405,64.83122716614119,71.96174211538954,0.419554931737423,-8.027612426514565,-16.808059479802026,-28.633488674898032,26.0154872711177,4.75,9.054770452114496,5.79300155639649,-10.801855047570143,22.387858160363137,-2.5044267455868408,14.09042985837982,-0.5270931579589444,31.891002324276123,-37.82257591743133,8.297428301983322,11,2.2649993896484375,-6.040000915527344,-19.47000503540039,-23.7550048828125,-0.2400054931640625,2,-0.024023824162636487,1.1529610157722447,148.7899932861328,10.696922057304912,152.44000244140625,-1.2550371997521723,147.99000549316406,-0.024023824162636487
10259,2020-11-19,146.7899932861328,147.42999267578125,142.6999969482422,144.0500030517578,1106200.0,0.016269667716738434,1.3532381364488677,-0.6666641915998708,66.16766898453773,71.3208921676503,-1.1639686826285356,-9.58278856998777,-18.547869676958186,-30.374969216307647,26.721837618668044,4.7299957275390625,8.99433139937355,7.326493072509777,-9.17898952996876,23.8319756749883,-0.9262482287294915,15.579234373749046,6.9300079345703125,39.941349061003834,-27.849265511235387,8.252741301239263,11,-0.084991455078125,-8.389991760253906,-21.819995880126953,-25.589996337890625,-3.8899993896484375,3,-0.03903532931137732,-1.0255787093520732,144.44000244140625,1.1529610157722447,148.7899932861328,10.696922057304912,152.44000244140625,-0.03903532931137732
10260,2020-11-20,144.1999969482422,146.5399932861328,143.77999877929688,145.5399932861328,1115000.0,-0.01764422955481737,-1.532113559369488,-0.4890515013810924,58.06843023531366,69.77039772216162,1.5725884100770031,-6.12712758018381,-15.409696314664984,-27.183429458968348,27.223579035604082,3.0099945068359375,9.48906763186298,3.987496948242182,-11.909090946600486,19.884084843084835,-3.960796999179138,11.935790895663501,9.29960418701171,14.648429641969992,-47.04933963143553,7.9482939474213286,11,2.1150054931640625,-5.799995422363281,-18.0,-23.0,0.6300048828125,4,-0.014216387622349447,1.3532381364488677,146.7899932861328,-1.0255787093520732,144.44000244140625,1.1529610157722447,148.7899932861328,-0.014216387622349447
10261,2020-11-23,145.9199981689453,147.52999877929688,144.94000244140625,145.1699981689453,704600.0,0.01192788666507738,-3.281015914651063,-0.5597030221594662,55.94085561330885,68.40816534374679,-0.12093898214675392,-6.629991796457006,-16.614707565960316,-28.312443658559886,29.335162080674802,3.3300018310546875,9.587232002710834,4.718998336791998,-9.903343548276496,19.341340221860506,-2.592172605742263,12.030169279326259,7.363610882568338,32.89068856199677,-23.6781166154828,7.311170942534251,11,0.3950042724609375,-7.519996643066406,-19.270000457763672,-23.290000915527344,-0.7599945068359375,0,-0.020010952615038824,-1.532113559369488,144.1999969482422,1.3532381364488677,146.7899932861328,-1.0255787093520732,144.44000244140625,-0.020010952615038824
10262,2020-11-24,147.07000732421875,148.07000732421875,145.24000549316406,146.52000427246094,1751600.0,0.007881093542380313,1.219606622904911,0.73333740234375,63.45151527095579,68.1420158034358,-0.8088926965196777,-6.2587212372857834,-17.297636239676024,-28.89087273166544,31.443674066542147,2.8300018310546875,9.059117237796187,4.699507141113287,-7.575554385740446,16.97456866796702,-1.4380236223135796,10.837037904540153,6.001929485229482,70.4840730158027,14.564991640465912,6.13753076342687,11,-0.37000274658203125,-8.670005798339844,-19.81501007080078,-24.29500961303711,-3.0900115966796875,1,-0.031073686656886368,-3.281015914651063,145.9199981689453,-1.532113559369488,144.1999969482422,1.3532381364488677,146.7899932861328,-0.031073686656886368
10263,2020-11-25,144.97000122070312,147.02000427246094,143.75999450683594,146.74000549316406,1308900.0,-0.014278955592122333,1.7982894452484954,-3.2181717297822168,55.555565341537125,66.72144776632399,1.7949759533020995,-2.961410497322106,-14.77078970847694,-26.20765235094069,33.18630567417554,3.3100128173828125,8.353365447013601,1.7430007934570426,-8.482523553954138,11.968525140868223,-3.3697613802485478,6.855762967162633,7.894496791520993,42.27187870280653,-9.914217048677756,5.112762173705596,11,2.8499984741210938,-6.569999694824219,-17.6975040435791,-21.20000457763672,0.8800048828125,2,-0.00903633543190363,1.219606622904911,147.07000732421875,-3.281015914651063,145.9199981689453,-1.532113559369488,144.1999969482422,-0.00903633543190363
10264,2020-11-27,143.5,146.64999389648438,143.32000732421875,146.27999877929688,905900.0,-0.010140037306512695,-1.121021274941443,1.5706169880774834,48.7545447297821,63.56181351223685,3.667945321555692,-0.621485781830188,-12.97442955176021,-24.168560176634813,34.133334695379055,3.329986572265625,7.888494557758975,-0.2995002746582145,-9.068591216944725,8.469590667628296,-4.6840457458014555,4.0850451964850265,9.16120799094449,3.789319490131579,-41.49591322966865,4.3845454711432525,11,4.319999694824219,-5.099998474121094,-16.227502822875977,-19.730003356933594,6.339996337890625,4,0.004878027513882888,1.7982894452484954,144.97000122070312,1.219606622904911,147.07000732421875,-3.281015914651063,145.9199981689453,0.004878027513882888
10265,2020-11-30,146.24000549316406,146.32000732421875,141.74000549316406,143.2100067138672,2777800.0,0.019094114934941286,1.8714723046015498,-1.0899280970415501,50.83067234738986,59.86251388674195,0.7304069399392574,-2.423278095514746,-15.287933644051236,-26.288384698986277,34.53560874478524,4.5800018310546875,7.67630367653814,1.766004943847662,-5.34256864574391,8.874578533439234,-1.788281850948124,5.320291738643448,6.221978276926393,71.09002682942703,26.128366234297275,3.5542867947957903,11,0.875,-7.840003967285156,-18.96750831604004,-22.470008850097656,7.4799957275390625,0,-0.022839246931208645,-1.121021274941443,143.5,1.7982894452484954,144.97000122070312,1.219606622904911,147.07000732421875,-0.022839246931208645
10266,2020-12-01,145.6999969482422,148.25999450683594,145.1999969482422,147.0800018310547,1919100.0,-0.0036926184671616236,-1.5714212442939939,-0.455447339530855,53.235644818720424,57.426236056409635,0.23892806596575156,-1.308472312483218,-14.226059985538456,-25.146594733302464,34.74091491046221,3.05999755859375,7.326391603066895,0.8184967041015625,-5.510489970787376,7.147483378990501,-2.3459966333429065,3.9829900415460315,6.3331076907712145,60.73616760357038,15.189758824326823,3.1644933374444726,12,-0.37999725341796875,-7.299995422363281,-18.427499771118164,-21.93000030517578,6.8800048828125,1,-0.005971140256760266,1.8714723046015498,146.24000549316406,-1.121021274941443,143.5,1.7982894452484954,144.97000122070312,-0.005971140256760266
10267,2020-12-02,144.33999633789062,145.64999389648438,143.3800048828125,144.1199951171875,1348600.0,-0.009334252840339285,-1.6706040750381475,-0.1594206103494029,52.05968506784692,56.007175823265825,1.007235744236823,0.3099991978477874,-12.395660298501582,-23.193796803749592,33.94779625734827,2.3199920654296875,6.0964452699093385,-0.6955039978027457,-6.799341370318444,5.408333374712953,-3.747422684060581,2.3564146884550894,7.281384335288806,39.877227389104455,-8.13189321079458,3.0519186862578467,12,0.660003662109375,-5.939994812011719,-17.647497177124023,-20.56999969482422,7.910003662109375,2,0.0056810817862233964,-1.5714212442939939,145.6999969482422,1.8714723046015498,146.24000549316406,-1.121021274941443,143.5,0.0056810817862233964
10268,2020-12-03,141.72000122070312,144.2899932861328,141.5399932861328,144.25999450683594,1733800.0,-0.01815155316378325,1.1153920642279906,-11.545359966708281,47.66041280369529,53.950814025394436,3.5769810661269617,3.45692149952572,-9.238002679982287,-20.07708264371928,33.83833736216542,2.8000030517578125,3.940112737242231,-3.5374992370605582,-8.704784884881036,1.6297864107599196,-6.121142060970783,-0.9538564131503335,9.506124445275702,2.6786890159445234,-46.08176296004108,2.5836428239102336,12,3.17999267578125,-3.2099990844726562,-15.55000114440918,-17.95000457763672,10.220001220703125,3,0.015946898725440972,-1.6706040750381475,144.33999633789062,-1.5714212442939939,145.6999969482422,1.8714723046015498,146.24000549316406,0.015946898725440972
10269,2020-12-04,141.85000610351562,143.27999877929688,141.22999572753906,141.57000732421875,1305500.0,0.0009173361677441427,-3.2707419416364676,-0.11023603126257803,40.16656606558538,51.96171800653574,2.9866224004711626,3.5673091617587716,-8.824518891227115,-19.758858051829492,33.19870946815474,2.0500030517578125,2.4269683618784086,-3.443994903564459,-8.497277653540834,1.6092878464119167,-5.970636278552661,-0.9173535285762568,8.794951619672446,8.819494788569147,-37.03003005140767,2.526641374988189,12,2.894989013671875,-1.4400062561035156,-15.68000602722168,-18.08000946044922,9.099990844726562,4,0.028198800337597252,1.1153920642279906,141.72000122070312,-1.6706040750381475,144.33999633789062,-1.5714212442939939,145.6999969482422,0.028198800337597252
10270,2020-12-07,141.1199951171875,142.6999969482422,140.16000366210938,141.8300018310547,1076400.0,-0.005146358511929794,1.0734664897890547,-2.53574931880109,29.41819134167332,49.01475530968735,3.6138213777244346,4.263903764710449,-7.545395170868289,-18.59643890923533,32.17493633846896,2.5399932861328125,1.6877886895661902,-4.01400527954101,-9.389506699219567,1.3614961401375467,-6.701755989380274,-1.3262545697017458,8.771765646348655,11.85175975480417,-26.48424936831831,2.6877507098392757,12,3.0900039672851562,0.9050064086914062,-14.132497787475586,-16.544998168945312,9.6300048828125,0,0.061791394008070544,-3.2707419416364676,141.85000610351562,1.1153920642279906,141.72000122070312,-1.6706040750381475,144.33999633789062,0.061791394008070544
10271,2020-12-08,139.96000671386722,142.11000061035156,139.80999755859378,141.58999633789062,1065000.0,-0.008219872756918822,-1.3834130529312183,2.2957383249876027,32.34709491316957,45.558708603266666,4.290689108091669,5.2429912949928905,-5.9222702307282304,-17.014540890757658,30.019563503275172,2.300003051757784,0.5900226479936634,-4.888494110107388,-10.73042584873457,0.9534376285197936,-7.8094599794209785,-1.967528240793797,8.95857833952627,2.5686515297990873,-30.610190736293358,2.920965869313597,12,4.074989318847628,3.924995422363253,-11.957509994506864,-14.370010375976591,9.549987792968722,1,0.09831375997978276,1.0734664897890547,141.1199951171875,-3.2707419416364676,141.85000610351562,1.1153920642279906,141.72000122070312,0.09831375997978276
10272,2020-12-09,141.0500030517578,142.25999450683594,139.83000183105472,141.33999633789062,1267900.0,0.007787912872274871,1.2816943785773887,0.1779111240088776,42.20690342210549,44.075523945552035,2.522187170897894,4.167400202870795,-6.517566280376911,-17.686855481402247,28.429950662734516,2.4299926757812216,0.1219872753795812,-3.6719978332519645,-9.734969859777351,2.390974193273422,-6.703483846514644,-0.6405118199892854,6.775551502259702,27.678720440325016,-5.429091199371683,3.0314860132626893,12,2.9849929809570312,3.3649978637695312,-11.480003356933594,-14.630004882812486,12.44000244140625,2,0.08174405196620937,-1.3834130529312183,139.96000671386722,1.0734664897890547,141.1199951171875,-3.2707419416364676,141.85000610351562,0.08174405196620937
10273,2020-12-10,139.22000122070312,141.27999877929688,138.52999877929688,139.80999755859378,995300.0,-0.012974135352433636,-1.7918764426130467,2.0345172323073855,32.17149621477559,42.2329629994402,3.856308372240619,6.011032663975584,-4.204896392233763,-15.478624879863702,27.570062385248757,2.75,-0.4321119641864186,-5.314999389648449,-11.821291669005234,1.1912928897083361,-8.568145529326841,-2.0618532499700564,7.643686493863555,14.5263671875,-16.985174952337665,3.2531461396783947,12,4.174995422363281,5.194999694824219,-7.245002746582031,-10.395004272460938,16.020004272460938,3,0.09359286499818831,1.2816943785773887,141.0500030517578,-1.3834130529312183,139.96000671386722,1.0734664897890547,141.1199951171875,0.09359286499818831
10274,2020-12-11,139.94000244140622,140.0,137.38999938964844,138.30000305175778,1096200.0,0.005171679459776035,1.965919041467527,-2.7796772358142765,38.997965760782485,40.91821782315049,2.881205014389934,5.290563978317948,-4.446477955397171,-15.824505772067099,26.469579070116023,2.6100006103515625,-1.4325330009310164,-4.422498321533226,-11.232461498588634,2.3874648555221825,-7.82747991006093,-1.0175167330055217,5.756968822222689,48.02267842159052,13.784122888344776,3.4049815885277015,12,2.884994506835966,5.61499786376956,-7.965003967285128,-11.115005493164034,14.500000000000028,4,0.08575103466233336,-1.7918764426130467,139.22000122070312,1.2816943785773887,141.0500030517578,-1.3834130529312183,139.96000671386722,0.08575103466233336
10275,2020-12-14,137.71000671386722,141.6999969482422,137.08000183105472,140.85000610351562,1803500.0,-0.015935370077420963,-1.0999934109911744,-1.9146344867369267,29.340762800241365,38.26323093220838,4.217488869801656,7.073586350042831,-1.815685885911023,-13.216944826820452,24.829835300270002,4.619995117187472,-2.0238972719554056,-6.138494110107388,-13.336404048065816,1.0594158278510406,-9.737449079086616,-2.5395391411281594,6.657849049924806,12.162273621699391,-21.327786566550046,3.5989549689792155,12,3.6549911499023153,7.68999481201169,-5.180007934570341,-8.330009460449247,14.959991455078097,0,0.09614399527178086,1.965919041467527,139.94000244140622,-1.7918764426130467,139.22000122070312,1.2816943785773887,141.0500030517578,0.09614399527178086
10276,2020-12-15,140.3800048828125,140.63999938964844,138.41000366210938,139.49000549316406,1497100.0,0.01938855594200195,2.163140522698988,-0.2834393511611772,34.361856334925434,36.296805517439324,0.7973378776518985,3.640403273137224,-4.14456895650855,-15.463513348764508,22.696885933682243,2.9299926757812216,-2.186522097333608,-2.8654960632324276,-8.970566389167772,3.2395742627029165,-5.9180312262001,0.18703909973524446,2.6760371730867973,63.706712698393794,33.45462252438883,3.0525351629676756,12,0.30499267578125,5.019996643066406,-7.0200042724609375,-10.170005798339844,10.539993286132812,1,0.07387088443147038,-1.0999934109911744,137.71000671386722,1.965919041467527,139.94000244140622,-1.7918764426130467,139.22000122070312,0.07387088443147038
10277,2020-12-16,138.57000732421878,141.8800048828125,138.38999938964844,141.25,1109600.0,-0.012893556743388657,-1.2960497916980374,-3.0112297906629544,34.834142073025134,34.87166432514264,1.9028993535256973,4.896535479980457,-1.9964945538846735,-13.248926511376197,20.63899034613632,3.4900054931640625,-2.723022497059162,-4.164494323730452,-10.021346130259218,1.6923574827983145,-7.092920226994835,-1.2360684204660686,3.4103474912084835,31.041761371764448,2.2146660246996284,2.928425903264388,12,1.6099929809570028,6.43999481201169,-0.11500549316409092,-4.070007324218778,9.319992065429659,2,0.07894917084777475,2.163140522698988,140.3800048828125,-1.0999934109911744,137.71000671386722,1.965919041467527,139.94000244140622,0.07894917084777475
10278,2020-12-17,140.97000122070312,141.67999267578125,138.75999450683594,139.19999694824222,1644300.0,0.01731972122126657,-1.203764589367252,-0.6604511603543657,44.25783268387078,35.32624950495212,-0.6869055648381845,2.343395760114447,-4.067074445666549,-15.212855343099136,19.170972085261976,3.1099853515624716,-3.314324878321912,-1.5910003662109489,-7.44070698098588,4.258706248563982,-4.5158536735984285,1.3338529411765307,-3.889999389648409,81.04160242614581,47.021299452951254,2.9248533073874663,12,-1.0800018310546875,4.040000915527344,-1.5650005340576172,-6.470001220703125,-2.139999389648409,3,0.08881325221001868,-1.2960497916980374,138.57000732421878,2.163140522698988,140.3800048828125,-1.0999934109911744,137.71000671386722,0.08881325221001868
10279,2020-12-18,141.05999755859375,143.00999450683594,139.72999572753906,141.9199981689453,2150400.0,0.0006384077258374532,1.1578986994865206,-0.4858748782317167,36.6356792881116,36.12819261011194,-1.0066047450982012,1.8995005275796188,-3.879781763288946,-14.969774232723651,18.106978441299187,3.279998779296875,-3.8053831165422025,-1.2145042419433594,-6.744662139642799,4.31565365575608,-3.979583190793079,1.5505747069063602,-3.8879959106444915,67.11636835225444,36.224271140461575,2.7650789488497174,12,-1.0149993896484375,3.9500045776367188,-0.8474960327148438,-6.55999755859375,1.7400054931640625,4,0.1005246574506724,-1.203764589367252,140.97000122070312,-1.2960497916980374,138.57000732421878,2.163140522698988,140.3800048828125,0.1005246574506724
10280,2020-12-21,142.14999389648438,143.39999389648438,139.19999694824222,139.33000183105472,1243000.0,0.007727182452543779,-1.7272691242550517,-3.279058214013203,41.093810651458284,37.10004991436624,-2.162545607456849,0.683069868708202,-4.652184087176579,-15.72320055703429,16.921848210836153,4.199996948242159,-3.911812171577054,-0.02200775146485512,-5.477384921170483,5.433369418240773,-2.749696336317669,2.7056808333879587,-4.744472534179636,75.04987284328506,45.952793240324034,2.727688584852813,12,-1.9099960327148438,2.8600082397460938,-1.0074920654296875,-7.649993896484375,1.20001220703125,0,0.08645803076060377,1.1578986994865206,141.05999755859375,-1.203764589367252,140.97000122070312,-1.2960497916980374,138.57000732421878,0.08645803076060377
10281,2020-12-22,143.0,144.17999267578125,141.05999755859375,142.35000610351562,1073100.0,0.005979642209021918,1.0731007492573328,0.23049493807187035,46.549954899317,37.58261118961196,-2.834005799178783,-0.4183612245627444,-5.259727000701844,-16.244403832011244,15.609153601150375,3.1199951171875,-3.734215644324763,0.9739982604980355,-4.208506705596193,6.156503226592264,-1.6172542225490645,3.5652507435451355,-5.234810285644471,79.62013740832198,49.74328901879807,2.5912524830471124,12,-2.3700027465820312,2.0100021362304688,-1.592498779296875,-8.5,-0.25,1,0.06762236481779937,-1.7272691242550517,142.14999389648438,1.1578986994865206,141.05999755859375,-1.203764589367252,140.97000122070312,0.06762236481779937
10282,2020-12-23,142.5,144.14999389648438,142.08999633789062,142.9600067138672,857900.0,-0.0034965034965035446,-2.2187108848808514,-0.7077092821259214,52.25433332274923,39.814037534942365,-2.354270182487852,-0.29332836551668606,-4.430709806039687,-15.4202798905429,14.149004579611457,2.05999755859375,-3.181386081520202,0.702498626708973,-3.9159001127082433,5.320897366126189,-1.6067007429996352,3.011697996417581,-4.2216260487304,69.00381469855435,34.212406173069894,2.3091993697086033,12,-1.8700027465820312,2.285003662109375,-1.092498779296875,-8.0,2.4900054931640625,2,0.05908770644873895,1.0731007492573328,143.0,-1.7272691242550517,142.14999389648438,1.1578986994865206,141.05999755859375,0.05908770644873895
10283,2020-12-24,143.66000366210938,144.32000732421875,142.9600067138672,142.9600067138672,292000.0,0.008140376576206032,-2.885732970027248,-1.521710286263973,54.937258277462156,41.585070036795656,-3.1494214364498703,-1.6406212988499078,-5.272059234432618,-16.247560661119707,13.039593367473866,1.82000732421875,-2.640858362396216,1.9280021667480582,-2.535510437893862,6.3915147713899785,-0.3037541355729161,4.159758469069033,-4.909500212878839,87.10932959811643,47.007160518652235,2.2317563023209637,12,-2.9599990844726562,-0.6700057983398438,-1.1075019836425781,-9.160003662109375,2.720001220703125,3,0.029444491296882314,-2.2187108848808514,142.5,1.0731007492573328,143.0,-1.7272691242550517,142.14999389648438,0.029444491296882314
10284,2020-12-28,144.1999969482422,145.67999267578125,144.11000061035156,144.8000030517578,615500.0,0.0037588282915743676,-3.0256269807112957,-0.8571553133514986,58.48954552451557,44.82382367282613,-3.376680401564215,-2.2403474840357376,-5.494738321666716,-16.494138913282768,12.130608200078383,2.019989013671875,-2.4837651319812153,2.4329956054687614,-2.099336679527596,6.965327890465119,0.16682946297058265,4.69916174796694,-4.892543111512822,77.16054470145255,32.10166262021637,2.2661661424981734,12,-2.1650009155273438,-1.529998779296875,-1.6474952697753906,-9.699996948242188,4.6399993896484375,0,-0.037239911448229246,-2.885732970027248,143.66000366210938,-2.2187108848808514,142.5,1.0731007492573328,143.0,-0.037239911448229246
10285,2020-12-29,142.89999389648438,146.5800018310547,141.5,145.5,666500.0,-0.009015277942234778,1.1344501718213058,4.333299425258125,58.04154768334146,47.454900489316806,-1.4114896794464187,-1.2684327624029947,-3.9043607398027973,-14.910730246597609,11.263439107467708,5.0800018310546875,-1.9379060153858632,1.2999931335449162,-2.7598951938472283,5.359881460937061,-0.7299510301511702,3.3299372972410026,-2.827835399068789,33.333241190958624,-16.393970675212714,2.0299441636960744,12,-0.4149932861328125,-0.2299957275390625,-0.3474922180175781,-8.399993896484375,6.45001220703125,1,-0.0006997260251738746,-3.0256269807112957,144.1999969482422,-2.885732970027248,143.66000366210938,-2.2187108848808514,142.5,-0.0006997260251738746
10286,2020-12-30,144.8300018310547,145.57000732421875,142.89999389648438,142.89999389648438,658600.0,0.01350600431773552,-1.7668419180139938,-0.7423090014906628,59.884936570666184,50.2383221001658,-2.9545897607132474,-3.4435110215118243,-5.395977485944428,-16.564947806485634,10.011447601780171,2.670013427734375,-1.5698818567678927,3.273500823974615,-0.6165103098772136,7.163511957826444,1.3284952570487008,5.218506390900529,-3.8467452669296165,65.55119351922217,12.496533543117174,1.9450055669259196,12,-2.160003662109375,-2.160003662109375,-2.4724998474121094,-10.330001831054688,4.149993896484375,2,-0.010218847675397269,1.1344501718213058,142.89999389648438,-3.0256269807112957,144.1999969482422,-2.885732970027248,143.66000366210938,-0.010218847675397269
10287,2020-12-31,145.16000366210938,145.33999633789062,143.8000030517578,144.75,738800.0,0.002278546066992737,3.0000396337838375,0.21243625726370716,66.85585722896172,52.749213716287024,-2.5160884639788605,-3.909365296062248,-5.314367307046524,-16.646374737399924,9.193043247076478,1.5399932861328125,-0.7324327905656673,3.562502288818365,-0.465861646542578,7.590866224179308,1.5483203211379077,5.576684256498822,-3.660003662109375,72.04729021425375,13.535816500924696,2.014181967680466,12,-2.2700042724609375,-2.4900054931640625,-2.802501678466797,-10.365001678466797,0.5500030517578125,3,-0.01660239460808477,-1.7668419180139938,144.8300018310547,1.1344501718213058,142.89999389648438,-3.0256269807112957,144.1999969482422,-0.01660239460808477
10288,2021-01-04,143.97999572753906,146.22999572753906,142.69000244140625,144.08999633789062,1262000.0,-0.008129015602100886,-1.6319778094173838,-0.2682917752139933,61.17254667306967,55.4755323146157,-0.9657727890937622,-2.6892418580431467,-3.7324858991145504,-15.237298874159762,8.665258644348015,3.5399932861328125,-0.1636671366393614,2.2694946289062443,-1.8977345491477138,6.436723806960202,0.18588003987926527,4.353109217933223,-1.768795471191396,48.81879593779943,-10.564238145646435,2.0836145890269773,1,-1.089996337890625,-1.30999755859375,-1.42999267578125,-8.554996490478516,4.350006103515625,0,0.007014931209862629,3.0000396337838375,145.16000366210938,-1.7668419180139938,144.8300018310547,1.1344501718213058,142.89999389648438,0.007014931209862629
10289,2021-01-05,145.85000610351562,146.24000549316406,143.91000366210938,144.0500030517578,1134400.0,0.012987987438999982,-1.2403844037706782,-16.363573311138854,72.9683742085372,59.01715048762447,-2.329877392249813,-4.473580026751108,-5.22186602572549,-16.87142852153596,8.190968659410544,2.3300018310546875,0.6207988173201784,3.939505004882818,-0.6212794473930785,8.500289457158715,1.659112778744884,6.219897231020752,-3.160003662109375,85.63001054297841,19.436375272099497,2.2803922261379452,1,-2.0300064086914062,-3.1800079345703125,-2.7400054931640625,-10.425006866455078,5.019989013671875,1,0.003633861893161061,-1.6319778094173838,143.97999572753906,3.0000396337838375,145.16000366210938,-1.7668419180139938,144.8300018310547,0.003633861893161061
10290,2021-01-06,149.83999633789062,152.25999450683594,147.4499969482422,147.4499969482422,3425100.0,0.027356805398713213,-3.0251035874124534,1.327775187555631,74.84240338642392,62.160755875080795,-5.71535660584712,-8.197061511503591,-8.737039005164434,-20.570721931422156,8.604160142638566,6.4099884033203125,1.1416088060708205,7.493495178222645,1.739710897213655,13.247279459231635,4.616603037718136,10.370387318727154,-7.149993896484375,74.71264184546995,7.865511153825693,2.876892140504499,1,-2.9599990844726562,-5.1699981689453125,-6.7299957275390625,-14.414997100830078,1.089996337890625,2,-0.00667378553417064,-1.2403844037706782,145.85000610351562,-1.6319778094173838,143.97999572753906,3.0000396337838375,145.16000366210938,-0.00667378553417064
10291,2021-01-07,153.72000122070312,154.42999267578125,150.41000366210938,153.7100067138672,1734100.0,0.025894320459425524,4.622451048391399,0.0041818030913420715,85.88342611961549,65.89732174139927,-8.84495621625166,-11.587440595444889,-11.988380526159688,-24.142659897196523,9.304550235993837,4.589996337890625,1.9773062901542744,10.685500335693348,3.1259412448057162,18.24505942658098,6.905720790249518,14.465279881137178,-9.80999755859375,93.95236758375445,21.643503138156476,3.779779545443818,1,-5.7550048828125,-7.965003967285156,-10.96249771118164,-18.295001983642578,-2.44000244140625,3,-0.028428279225117148,-3.0251035874124534,149.83999633789062,-1.2403844037706782,145.85000610351562,-1.6319778094173838,143.97999572753906,-0.028428279225117148
10292,2021-01-08,152.5800018310547,154.3000030517578,149.94000244140625,153.72000122070312,1062000.0,-0.007416077157140322,2.7912998480757367,-114.06259541984733,79.24430255878471,68.59810443932399,-6.84451482228161,-10.054871455881596,-10.140375286068831,-22.705759360147255,9.941606991912384,4.3600006103515625,2.673364065849796,8.969001007080067,0.3608133758440033,17.57718863831613,4.664907191462021,13.273094822698113,-6.776400146484377,84.24197288248382,12.49916542577833,4.304093815618033,1,-4.6150054931640625,-6.825004577636719,-10.720001220703125,-17.15500259399414,-1.279998779296875,4,-0.02359421982116472,4.622451048391399,153.72000122070312,-3.0251035874124534,149.83999633789062,-1.2403844037706782,145.85000610351562,-0.02359421982116472
10293,2021-01-11,152.25,153.5,150.08999633789062,150.16000366210938,860500.0,-0.002162811817370991,-2.0582841815718527,-1.8333311025150245,77.84964530388419,70.74922663703161,-5.7752060607733995,-9.168728760083297,-9.225714331651432,-22.056524790114622,10.9769761004962,3.410003662109375,3.2205404862970113,7.987499237060547,-1.1758331117166847,17.15083158583778,3.4058330626719453,12.569165411449148,-4.893647937011707,79.2776145208126,6.662513087762548,4.58166617438861,1,-4.285003662109375,-6.495002746582031,-10.549999237060547,-16.825000762939453,-2.75,0,-0.04295562092698069,2.7912998480757367,152.5800018310547,4.622451048391399,153.72000122070312,-3.0251035874124534,149.83999633789062,-0.04295562092698069
10294,2021-01-12,151.94000244140625,152.7899932861328,150.14999389648438,152.25999450683594,1024100.0,-0.0020361087592364324,2.826114839836796,-0.15310651967584143,75.34954508171461,72.67233745907308,-4.751498673425289,-8.341288453551385,-8.458327308083938,-21.415796939566576,12.358233185596095,2.6399993896484375,3.723427135595273,7.077501678466803,-2.4580459311265486,16.613049288060154,2.309727873670141,11.845275483263464,-3.310395068115213,64.32676563753577,-7.6506934121608055,4.767773804796671,1,-3.3800048828125,-6.185005187988281,-10.235004425048828,-16.515003204345703,2.0200042724609375,1,-0.0237593823374046,-2.0582841815718527,152.25,2.7912998480757367,152.5800018310547,4.622451048391399,153.72000122070312,-0.0237593823374046
10295,2021-01-13,150.9499969482422,151.82000732421875,149.57000732421875,151.2899932861328,1067000.0,-0.006515765942190499,2.2142296625686635,1.0625149015306852,70.43698129016214,73.8447868723504,-2.793255661751175,-6.64943808943201,-7.035572366720999,-20.075425605647524,13.298438440129221,2.3699951171875,4.10476957086874,5.425496673583979,-3.8542066523696406,14.705199999537598,0.7856450106071691,10.065348336560788,3.4799957275390625,28.394933815587876,-40.85536399908047,4.639851662976809,1,-2.3899993896484375,-5.194999694824219,-8.372499465942383,-15.52499771118164,1.94000244140625,2,-0.0005299889544357894,2.826114839836796,151.94000244140625,-2.0582841815718527,152.25,2.7912998480757367,152.5800018310547,-0.0005299889544357894
10296,2021-01-14,150.75,152.55999755859375,150.25999450683594,150.99000549316406,731500.0,-0.0013249218435609222,-2.7704458758051405,0.705906112557221,71.5404425122867,74.3652963482754,-1.8608881567015487,-5.937112164263908,-6.550969715780155,-19.54741793518042,14.35917110854073,2.3000030517578125,4.406905105362398,4.7069999694824105,-4.521096946035925,13.935096885000746,0.09295151172324267,9.321048427241578,3.582792968749999,24.947013565172508,-42.50305178355032,4.6140484577591625,1,-2.19000244140625,-4.995002746582031,-7.632499694824219,-15.325000762939453,2.4499969482421875,3,0.0011939812655472615,2.2142296625686635,150.9499969482422,2.826114839836796,151.94000244140625,-2.0582841815718527,152.25,0.0011939812655472615
10297,2021-01-15,149.50999450683594,150.75,147.0500030517578,150.75,1252400.0,-0.008225575410706898,4.967710576508952,5.166571301417763,65.21056386028587,74.81396492463274,0.06822919799114402,-4.042761490143903,-5.154501950836334,-18.00483788801654,14.683861516238814,3.6999969482421875,4.8347780998762175,2.9199951171875114,-5.721272881544564,11.561263115919587,-1.4006388821785265,7.240629116553549,4.727542749023428,38.13942044962587,-25.715813366807197,4.320633999366045,1,-0.339996337890625,-3.7549972534179688,-5.549995422363281,-14.08499526977539,5.8400115966796875,4,0.011838702009851376,-2.7704458758051405,150.75,2.2142296625686635,150.9499969482422,2.826114839836796,151.94000244140625,0.011838702009851376
10298,2021-01-19,153.49000549316406,155.30999755859375,150.16000366210938,150.16000366210938,1701300.0,0.02662036741728424,-2.0930877265333243,-2.6854734510551896,70.48961300501311,74.53854701313007,-2.7054266258083146,-7.4169853433732555,-8.800269888649922,-21.648714080194225,15.438698461036898,5.8000030517578125,5.217440163364614,6.274005889892578,-2.466436883831733,15.01444866361689,1.9037845030304368,10.64422727675472,-6.44000244140625,77.9661831018959,15.1415485396209,4.370221386862152,1,-2.3100051879882812,-7.295005798339844,-9.265007019042969,-16.590003967285156,-1.010009765625,1,-0.014268045885917902,4.967710576508952,149.50999450683594,-2.7704458758051405,150.75,2.2142296625686635,150.9499969482422,-0.014268045885917902
10299,2021-01-20,155.24000549316406,155.7899932861328,152.6699981689453,153.52000427246094,1136200.0,0.011401393819599148,1.2127806936854066,0.5165165990789745,76.68682908800517,74.74348320219467,-3.3339847855372398,-8.485227748118461,-10.312593818601272,-23.074857439382356,15.917285690087116,3.1199951171875,5.539835772157915,7.315005493164051,-1.6211722194505,16.251183205778602,2.8469166368567755,11.783094349471327,-8.19000244140625,93.70722645883963,26.03050253649397,4.468088856307282,1,-3.82000732421875,-8.805007934570312,-11.335006713867188,-18.340003967285156,-2.0,2,-0.036975040518256286,-2.0930877265333243,153.49000549316406,4.967710576508952,149.50999450683594,-2.7704458758051405,150.75,-0.036975040518256286
10300,2021-01-21,154.44000244140625,156.27000427246094,153.72999572753906,155.69000244140625,952900.0,-0.005153330478289919,1.107887705613453,-0.726743670268448,71.85080689648952,73.18430328851399,-2.0258951754956627,-7.0802891492512,-9.38247217750424,-21.93383991795841,16.64242103204513,2.540008544921875,6.116978706297431,5.900502014160168,-3.053825235463904,14.85482926378424,1.4233383893481175,10.377665638972218,-7.040399780273447,80.15182658603672,11.702010288278757,4.477163624812039,1,-2.779998779296875,-7.7649993896484375,-10.250003814697266,-17.540000915527344,4.029998779296875,3,-0.003107975394659568,1.2127806936854066,155.24000549316406,-2.0930877265333243,153.49000549316406,4.967710576508952,149.50999450683594,-0.003107975394659568
10301,2021-01-22,152.6699981689453,154.42999267578125,151.0,153.5,1091300.0,-0.011460788943800204,1.5501925793148827,0.66400146484375,66.02642377684042,71.71565009052019,-0.4699136060581566,-4.794504702563188,-7.543755054890397,-19.85168636128043,16.83339099336666,3.44000244140625,6.322550029510296,3.646997833251959,-5.089548415874077,12.383544082377995,-0.7212752913110592,8.015270957814977,-4.738171411132811,60.95438582554672,-6.74954361965024,4.368273124563023,1,-1.0099945068359375,-5.339996337890625,-9.287498474121094,-15.769996643066406,5.4900054931640625,4,0.0014410245846709913,1.107887705613453,154.44000244140625,1.2127806936854066,155.24000549316406,-2.0930877265333243,153.49000549316406,0.0014410245846709913
10302,2021-01-25,150.9199981689453,153.00999450683594,147.36000061035156,152.50999450683594,1021800.0,-0.011462631957743552,3.3629358187323994,1.9156540123173085,64.45832003489173,70.22772506063214,1.1397039524602235,-2.510047659557415,-5.676583510475723,-17.766046927973036,16.634426353843914,5.649993896484375,6.133833728546051,1.4759979248046875,-6.732580908105319,9.684576757714694,-2.628291491650316,5.580287341259691,5.350006103515625,39.9550627990533,-28.89275135263187,4.104289416454998,1,0.7400054931640625,-3.589996337890625,-7.877498626708984,-14.019996643066406,6.5800018310546875,0,0.015107333732833572,1.5501925793148827,152.6699981689453,1.107887705613453,154.44000244140625,1.2127806936854066,155.24000549316406,0.015107333732833572
10303,2021-01-26,147.88999938964844,151.64999389648438,147.50999450683594,151.64999389648438,1468600.0,-0.020076854068769467,1.202130552117363,2.364781865991056,54.05403766298116,67.86155756966176,3.8958912831442944,0.8992028750822669,-2.542218860217673,-14.443521032841858,16.374767050798877,4.1399993896484375,5.203353129725713,-1.765500640869135,-9.553809012950808,6.022807731212538,-5.659654826909986,2.1286535451717157,8.20180480957032,5.948356469826656,-58.26600311377445,3.8941541860408377,1,3.7700042724609375,-0.375,-5.2949981689453125,-9.489997863769531,5.5099945068359375,1,0.05044294235347291,3.3629358187323994,150.9199981689453,1.5501925793148827,152.6699981689453,1.107887705613453,154.44000244140625,0.05044294235347291
10304,2021-01-27,138.83000183105472,145.5800018310547,137.97999572753906,144.9499969482422,1721600.0,-0.06126173234150323,1.0596208875729858,1.627660653775128,31.789637862761907,63.567408299950614,12.181704237895588,10.05161803921979,6.505156334361686,-5.17567810386123,16.383486601397202,9.910003662109375,4.293463938754712,-10.556998443603476,-19.431697604422595,-1.6822992827843564,-14.994348024013021,-6.11964886319393,17.087166296386698,4.6473794773138755,-55.83322424630393,4.4373495804095535,1,8.294998168945284,8.294998168945284,3.619998931884737,-0.43000030517580967,21.589996337890597,2,0.09832164313514391,1.202130552117363,147.88999938964844,3.3629358187323994,150.9199981689453,1.5501925793148827,152.6699981689453,0.09832164313514391
10305,2021-01-28,142.8000030517578,144.17999267578125,139.55999755859378,141.52999877929688,2342700.0,0.028596133172527738,1.292810922762936,-0.20751720355041484,31.992100864949222,59.173148116913126,7.74893256046019,6.401974211799143,2.420109631061621,-8.844618415834248,17.390786408008477,5.349990844726534,3.462711100037552,-6.581997680664074,-15.472183108036205,2.3081877467080574,-11.027090394350125,-2.1369049669780225,12.399678179687498,29.300961814061647,-25.83259027916697,4.445092713686065,1,4.3249969482421875,4.3249969482421875,-0.2725028991699219,-4.400001525878906,20.92999267578125,3,0.07310925923175415,1.0596208875729858,138.83000183105472,1.202130552117363,147.88999938964844,3.3629358187323994,150.9199981689453,0.07310925923175415
10306,2021-01-29,143.35000610351562,145.2899932861328,141.0399932861328,141.77000427246094,1837200.0,0.003851561904788303,-1.7960307381883343,1.2440917446624455,34.47698018925395,55.75830548679846,6.748531786520346,6.0453571584043,1.6156215410815662,-9.081557704854845,18.336010109237456,4.25,2.6954706884245923,-5.957994842529303,-15.030485143833317,3.1144954587747122,-10.49423999318131,-1.4217496918772952,11.16088770777344,35.72861485107705,-15.073420263198656,4.536245150652007,1,3.774993896484375,3.774993896484375,-0.725006103515625,-4.950004577636719,17.129989624023438,4,0.10547606887626548,1.292810922762936,142.8000030517578,1.0596208875729858,138.83000183105472,1.202130552117363,147.88999938964844,0.10547606887626548
10307,2021-02-01,142.75,145.4199981689453,142.4199981689453,144.86000061035156,1593300.0,-0.004185602218128581,-1.1660616410058666,-1.3354418766357306,34.166682773149816,51.722424349924765,7.027843869020558,6.804420578429188,2.0665922599837643,-8.143570557273279,19.318468622637532,3.0,2.04793161663207,-6.4375007629394645,-15.801305324038537,2.9263037981596085,-11.119403043489001,-1.755598482389928,11.09965788793906,34.89396423839433,-11.797749227916064,4.681902280549536,2,4.375,4.375,0.06999969482421875,-4.349998474121094,20.67999267578125,0,0.10795098887642296,-1.7960307381883343,143.35000610351562,1.292810922762936,142.8000030517578,1.0596208875729858,138.83000183105472,0.10795098887642296
10308,2021-02-02,144.99000549316406,146.66000366210938,143.97000122070312,144.5500030517578,1148600.0,0.01569180730762909,-2.362490224875546,-0.20853190243055808,39.116835924488896,47.54798066508962,3.8613807631111285,4.894927674350015,-0.15925768340179047,-10.043189280413202,20.644789644579014,3.910003662109375,1.4032831577271168,-4.247995758056646,-13.503819781623946,5.007828265510653,-8.875907769840296,0.37991625372700355,8.224865908358993,80.76040734601031,34.79991821885131,4.627912011783655,2,2.1349945068359375,2.1349945068359375,-2.2825050354003906,-6.590003967285156,17.949996948242188,1,0.08628177138337834,-1.1660616410058666,142.75,-1.7960307381883343,143.35000610351562,1.292810922762936,142.8000030517578,0.08628177138337834
10309,2021-02-03,146.3800048828125,146.8699951171875,144.08999633789062,144.5,1249300.0,0.009586863487041963,-1.0592490449171508,4.272714662227771,42.93228040085312,44.33481105446335,1.2096271757126544,3.7383367949505555,-1.5944165715850431,-11.0579514251624,22.016432962681098,2.779998779296875,0.9984919535558276,-2.884496307373041,-12.102435446534201,6.333442831788119,-7.493465876953621,1.724473262207539,6.225471491751193,93.29698497916786,43.25093483918366,4.6089695695805775,2,-0.17501068115234375,0.7449951171875,-4.535003662109375,-7.980003356933594,17.29998779296875,2,0.047957294572382736,-2.362490224875546,144.99000549316406,-1.1660616410058666,142.75,-1.7960307381883343,143.35000610351562,0.047957294572382736
10310,2021-02-04,148.83999633789062,149.58999633789062,146.52000427246094,147.30999755859375,1698400.0,0.016805515596529208,1.026398219303635,0.8138270242192065,47.23908329113164,42.24732877827349,-2.378374235730149,1.264413744679473,-3.988417203006975,-13.146626043798307,21.372755038300838,3.209991455078125,0.09510637552884305,-0.37450485229493324,-9.590148520909565,8.841138816319699,-4.982326686602249,4.233316982012383,3.180460810792084,91.22807330640886,36.43712710771365,4.607821834307317,2,-3.345001220703125,-1.714996337890625,-6.487499237060547,-10.439994812011719,19.150009155273438,3,0.0778016804351851,-1.0592490449171508,146.3800048828125,-2.362490224875546,144.99000549316406,-1.1660616410058666,142.75,0.0778016804351851
10311,2021-02-05,149.35000610351562,152.3000030517578,147.0800018310547,147.6999969482422,2031600.0,0.003426563949028738,-2.6124583551127514,1.0784382168146005,49.76375035995117,40.6145988143912,-3.8094555309808413,0.4323979122069659,-4.480598462753562,-13.310517906658134,20.15014548115659,5.220001220703125,-1.1996053183036395,0.3540046691894645,-8.61579738540047,9.323806723779398,-4.1308963581055025,4.8389056964844315,-11.370010375976562,70.14174604939645,12.697377453410787,4.484901027294962,2,-4.2100067138671875,-2.225006103515625,-6.7725067138671875,-10.950004577636719,17.819992065429688,4,0.09628382347742637,1.026398219303635,148.83999633789062,-1.0592490449171508,146.3800048828125,-2.362490224875546,144.99000549316406,0.09628382347742637
10312,2021-02-08,148.97999572753906,151.22999572753906,145.8699951171875,151.22999572753906,1519800.0,-0.0024774714486459626,3.7644449869791665,-1.3636287973366625,42.54544592441937,39.33586639899545,-4.183515697229581,0.5469170455037897,-4.133765453035949,-12.628634158144251,18.964005929209247,5.3600006103515625,-2.3706322672426836,0.16399459838868324,-8.646042768275947,8.974031965053314,-4.241024084943632,4.5690132817209985,-10.713599853515632,60.143978458184876,5.0767305063885075,4.405018683332319,2,-3.839996337890625,-1.8549957275390625,-6.30999755859375,-10.579994201660156,16.980010986328125,0,0.0771915715518725,-2.6124583551127514,149.35000610351562,1.026398219303635,148.83999633789062,-1.0592490449171508,146.3800048828125,0.0771915715518725
10313,2021-02-09,145.7100067138672,148.55999755859375,145.25,147.6999969482422,1004600.0,-0.02194918181936434,-1.2749095485291804,0.8844401041666666,35.001584953508,39.69274940907835,-1.4027976673718285,3.4802590863510545,-0.8577293996692106,-9.075234460560011,17.769971102553065,3.7299957275390625,-3.4493455326562525,-2.778994750976551,-11.537700253302688,5.979710751349586,-7.1583475021396055,1.6003580001865032,-7.162938696289075,19.732144350628474,-29.18965524680962,4.379352751163065,2,0.21999359130859375,1.4149932861328125,-2.9300079345703125,-7.310005187988281,21.829986572265625,1,0.1216113179976106,3.7644449869791665,148.97999572753906,-2.6124583551127514,149.35000610351562,1.026398219303635,148.83999633789062,0.1216113179976106
10314,2021-02-10,148.3300018310547,149.22000122070312,144.77999877929688,146.97999572753906,935900.0,0.017980886668493623,1.837057837057837,-0.6783983560299349,40.90503349073637,40.68307525638803,-2.8312371475604436,0.6070696257315547,-3.3937184447658524,-11.439372563895972,16.44804042618983,4.44000244140625,-4.37754957244465,0.021500396728526994,-8.585230724119725,8.62823151757678,-4.281865163695585,4.324865957152639,-9.507875112792988,47.20746056964761,2.1436804596509376,4.303365560424121,2,-1.660003662109375,-1.2050018310546875,-5.5500030517578125,-9.930000305175781,15.770004272460938,2,0.09849659832804503,-1.2749095485291804,145.7100067138672,3.7644449869791665,148.97999572753906,-2.6124583551127514,149.35000610351562,0.09849659832804503
10315,2021-02-11,150.8699951171875,150.97000122070312,148.52999877929688,148.52999877929688,1140700.0,0.0171239348397354,-1.0854754359195065,1.7333227840947623,47.38067080939525,42.11681865862595,-4.588665851250454,-2.0440226061151066,-5.906790772578887,-13.675644075658454,15.466742989062906,2.6399993896484375,-4.7594298443981415,2.565493774414051,-6.036141065409254,11.167128614237356,-1.7353236454976013,6.866311194325704,-11.778310872255872,80.98394784419,36.36336412144863,4.300817419911654,2,-3.5099945068359375,-3.7449951171875,-7.624996185302734,-12.469993591308594,13.430007934570312,3,0.08490752285531422,1.837057837057837,148.3300018310547,-1.2749095485291804,145.7100067138672,3.7644449869791665,148.97999572753906,0.08490752285531422
10316,2021-02-12,150.92999267578125,151.44000244140625,148.83999633789062,150.0399932861328,659300.0,0.0003976772090907854,1.7224925104853206,0.38034221474496915,50.01529615457009,43.87777570100599,-3.867027769627043,-2.2027819430198576,-5.921206391273529,-13.382502189099796,14.275559653082995,2.600006103515625,-3.6117331205593928,2.6164916992187557,-5.996285837953991,11.229269236391502,-1.6898970693676176,6.922880467805129,-11.574142054713093,92.34219992210232,45.18450721839252,4.306388768586375,2,-2.7949905395507812,-3.80499267578125,-5.154994964599609,-12.529991149902344,9.400009155273438,4,0.11303262204504372,-1.0854754359195065,150.8699951171875,1.837057837057837,148.3300018310547,-1.2749095485291804,145.7100067138672,0.11303262204504372
10317,2021-02-16,151.27999877929688,152.38999938964844,149.1699981689453,150.89999389648438,1104600.0,0.0023189963592424867,1.4769182013451179,0.4269720712534504,55.65188190849308,45.715003032562,-3.2182403432958324,-2.543807040462184,-6.1767800601583644,-13.396741048974093,14.44355968729027,3.220001220703125,-2.6686892029282205,2.8779975891113168,-5.822475077871502,11.578470256094135,-1.4722387443800926,7.228233922602726,-11.665265109614921,85.4139221902075,31.67853164466095,4.350236333491402,2,-3.0400009155273438,-4.154998779296875,-4.420001983642578,-12.525001525878906,9.930007934570312,1,0.10503701426406309,1.7224925104853206,150.92999267578125,-1.0854754359195065,150.8699951171875,1.837057837057837,148.3300018310547,0.10503701426406309
10318,2021-02-17,151.3000030517578,151.91000366210938,149.6699981689453,150.52999877929688,772400.0,0.0001322334255839941,1.2512555878451428,2.026300995823964,79.76132208772157,49.807118775547394,-2.513347982721541,-2.8841658398659433,-6.015709258491086,-13.033862730758443,13.438465296695131,2.2400054931640625,-1.7978968144468013,3.007501983642584,-5.475761892400271,11.490765859685439,-1.234129954378858,7.249133921664026,-11.1742587532772,85.67679040119985,24.66913022502495,4.241631938021435,2,-2.7150039672851562,-4.1750030517578125,-4.440006256103516,-12.545005798339844,12.629989624023438,2,0.09689361114615691,1.4769182013451179,151.27999877929688,1.7224925104853206,150.92999267578125,-1.0854754359195065,150.8699951171875,0.09689361114615691
10319,2021-02-18,149.5,151.35000610351562,147.55999755859375,150.94000244140625,1000000.0,-0.011896913519175878,2.3539753699902777,-1.8701226641301547,67.83810420656388,52.09589887726209,-0.2505828124493519,-1.619258652177308,-4.056005036714765,-10.860910005189396,12.036693281534747,3.790008544921875,-0.8338491551857032,1.4944992065429688,-6.364524989434784,9.353523402520722,-2.435012891445922,5.424011304531859,-8.883685497872676,40.16566678987423,-23.826039017881477,3.9295120979888813,2,-0.9150009155273438,-2.375,-2.640003204345703,-10.745002746582031,18.589996337890625,3,0.12066885141225958,1.2512555878451428,151.3000030517578,1.4769182013451179,151.27999877929688,1.7224925104853206,150.92999267578125,0.12066885141225958
10320,2021-02-19,153.9600067138672,154.1699981689453,150.10000610351562,150.49000549316406,917200.0,0.029832820828542994,1.0925494441698635,-2.4097189844445386,73.38032687004082,54.71996293393872,-4.367196039347192,-6.4476432493868,-8.277658184132747,-14.91680908012168,10.715832107559859,4.6699981689453125,-0.01310886189401117,5.978505706787104,-1.8003056046557049,13.757317018229912,2.0891000510657136,9.867911362508494,-12.87274481623902,96.82312502741273,28.04777955092463,3.8894056557213976,2,-4.485008239746094,-6.8350067138671875,-6.802509307861328,-15.095008850097656,12.6199951171875,4,0.0658612558292071,2.3539753699902777,149.5,1.2512555878451428,151.3000030517578,1.4769182013451179,151.27999877929688,0.0658612558292071
10321,2021-02-22,152.88999938964844,155.6300048828125,152.4600067138672,153.5500030517578,1322200.0,-0.006949904374889626,-3.171080370229084,-0.1902027175585946,71.89117250784845,57.98059922098639,-3.064497789583072,-5.649986658953139,-6.939420923233854,-13.486328139108934,10.47705368201392,3.1699981689453125,0.5928225711615767,4.897498321533192,-2.909798959295898,12.704795602362282,0.9938496811186326,8.801146961947751,-11.017773315741238,66.04705072644627,-6.724317960830149,3.9036486404145476,2,-2.68499755859375,-5.7649993896484375,-5.732501983642578,-12.125003814697266,14.05999755859375,0,0.07462884235502121,1.0925494441698635,153.9600067138672,2.3539753699902777,149.5,1.2512555878451428,151.3000030517578,0.07462884235502121
10322,2021-02-23,153.1999969482422,153.52000427246094,149.72999572753906,153.36000061035156,1068400.0,0.002027585583303626,14.79134083539958,0.2424284459240764,69.3358153709041,61.795513711808184,-3.031758442495857,-6.092795149755176,-7.007195242135651,-13.425759373126994,11.08030852543135,3.790008544921875,0.8976253395018432,5.093495941162104,-2.9565950788252735,13.14358696114948,1.0684504311684009,9.118541451155806,-10.227148569622557,69.88840484347938,-1.79505709757548,4.025045509993691,2,-2.9949951171875,-6.0749969482421875,-6.042499542236328,-10.819999694824219,12.360000610351562,1,0.0465405027731256,-3.171080370229084,152.88999938964844,1.0925494441698635,153.9600067138672,2.3539753699902777,149.5,0.0465405027731256
10323,2021-02-24,155.35000610351562,156.50999450683594,151.9600067138672,152.4499969482422,1075600.0,0.014034002598575901,-1.3453608044706797,-18.12464238031661,70.39561790751476,65.07224531367244,-4.1018870274074,-8.068963489736404,-8.826008290366303,-15.18941693792732,11.967081224340584,4.54998779296875,1.134962606870829,6.870504760742193,-1.8044166727388529,15.54542619422324,2.5330440440016844,11.207965477482702,-11.36458520456057,87.03923129774766,17.342466382510878,4.337460716740518,2,-3.3150100708007812,-8.105010986328125,-7.887508392333984,-11.110008239746094,10.089996337890625,2,0.0377212769882147,14.79134083539958,153.1999969482422,-3.171080370229084,152.88999938964844,1.0925494441698635,153.9600067138672,0.0377212769882147
10324,2021-02-25,152.47999572753906,155.91000366210938,151.85000610351562,154.0,905900.0,-0.018474478681797857,-1.9208788675496324,-0.5241377495988003,58.12498424737178,66.26605791789207,-0.6496058154908724,-4.346757223428824,-5.674534374943363,-11.956998579527294,10.950928148260395,4.05999755859375,1.631199294015687,3.3179946899414006,-4.235780828137422,10.871770208020223,-0.45889306909799643,7.094882448980798,-7.242117467795907,40.56047927910086,-25.321637716238527,3.7768877590394103,2,-0.44499969482421875,-5.2350006103515625,-3.7924957275390625,-7.269996643066406,14.970001220703125,3,0.07509179740994854,-1.3453608044706797,155.35000610351562,14.79134083539958,153.1999969482422,-3.171080370229084,152.88999938964844,0.07509179740994854
10325,2021-02-26,153.24000549316406,155.36000061035156,152.38999938964844,153.52000427246094,1296300.0,0.004984324415794328,-1.9999845871672755,0.18420920544094765,58.58718007966893,67.21848946512526,-1.160068801917987,-4.51606657692335,-6.066555626471086,-12.376999018135876,9.879860897285353,2.970001220703125,2.7626775000980786,3.556004333496105,-3.577875708612993,10.689884375605203,-0.010935687558458085,7.122944354550668,-6.874915608711632,51.770064861117994,-13.012541258018636,3.566940021054553,2,-1.2050094604492188,-5.9950103759765625,-4.312507629394531,-7.790008544921875,14.399993896484375,4,0.09690674962413137,-1.9208788675496324,152.47999572753906,-1.3453608044706797,155.35000610351562,14.79134083539958,153.1999969482422,0.09690674962413137
10326,2021-03-01,158.47000122070312,161.0,155.41000366210938,155.41000366210938,1308400.0,0.03412944100796422,-2.6535952927096838,-10.928610354223434,67.24826764923343,68.50697676965197,-5.820080500873189,-9.017565743903873,-10.946277896925494,-17.28214054850676,9.503001343835649,7.7599945068359375,3.694742836905533,8.030000305175776,0.5272744532123852,15.532726157139166,4.278637379194066,11.781363231157485,-11.090420874012352,77.5510397500105,11.678465858175528,3.751362925981696,3,-4.19000244140625,-8.980003356933594,-9.302497863769531,-11.794998168945312,8.029998779296875,0,0.05117688236183371,-1.9999845871672755,153.24000549316406,-1.9208788675496324,152.47999572753906,-1.3453608044706797,155.35000610351562,0.05117688236183371
10327,2021-03-02,158.16000366210938,158.91000366210938,155.83999633789062,158.91000366210938,1180700.0,-0.001956190800819213,7.186686197916667,-0.24509823476613143,75.3563745912608,68.0175381589341,-4.952310720648171,-7.898875062683828,-10.224036641580597,-16.640364535542744,9.14544784977256,3.07000732421875,4.223991956180356,6.949502563476557,-0.3913803596039145,14.290385486557028,3.279061101936321,10.619944025016792,-9.145972957021485,68.96176795285281,-2.6337734878804326,3.670441461540234,3,-3.8800048828125,-8.670005798339844,-8.665000915527344,-11.485000610351562,8.419998168945312,1,0.05557658752279515,-2.6535952927096838,158.47000122070312,-1.9999845871672755,153.24000549316406,-1.9208788675496324,152.47999572753906,0.05557658752279515
10328,2021-03-03,157.5,159.47999572753906,157.00999450683594,158.4199981689453,950600.0,-0.004173012435681245,-1.59998875673592,1.2266642252604167,70.2965495207236,68.29069874939628,-3.710553932773024,-6.591552239616362,-9.228329824814978,-15.670607775994426,9.188444159651933,2.470001220703125,4.665095044925607,5.663999176025385,-1.576368692701891,12.90436704475266,2.043815241661747,9.284183110389023,-7.047652979522667,61.74860836415667,-12.397659436888034,3.6201839343636335,3,-2.1350021362304688,-8.010002136230469,-8.004997253417969,-10.824996948242188,12.050003051757812,2,0.05117458767361116,7.186686197916667,158.16000366210938,-2.6535952927096838,158.47000122070312,-1.9999845871672755,153.24000549316406,0.05117458767361116
10329,2021-03-04,153.39999389648438,157.92999267578125,151.3000030517578,156.66000366210938,1416800.0,-0.026031784784226186,1.2862081303208561,3.543495928217206,55.23808079621001,66.27489363008176,1.1184624152839433,-2.043428237235844,-4.836242818794801,-11.31124414226224,8.691045283374713,6.6299896240234375,4.803563989074064,1.2129936218261719,-5.580549333953968,8.006536577606312,-2.183777856063898,4.609765099716242,7.600006103515625,21.6493969630281,-49.49908769131601,3.3967714778900757,3,1.9650039672851562,-3.9099960327148438,-3.8124923706054688,-6.7249908447265625,17.210006713867188,3,0.078487672907253,-1.59998875673592,157.5,7.186686197916667,158.16000366210938,-2.6535952927096838,158.47000122070312,0.078487672907253
10330,2021-03-05,160.4199981689453,161.0800018310547,154.16000366210938,155.14999389648438,1080900.0,0.04576274153699189,1.1001474936499005,-1.6165608851943383,65.25230904602591,65.53724213432369,-5.46335591819178,-8.591918208454217,-11.511710266229102,-18.017579065431875,9.200964067140987,7.6800079345703125,4.570013212710279,7.653997802734381,0.12723055312687848,15.180765052341883,3.890614177930644,11.417381427538118,-9.1199951171875,93.25149545512699,23.760077007247276,3.763383624803747,3,-5.0149993896484375,-10.099998474121094,-13.294998168945312,-13.7449951171875,10.3699951171875,4,0.0438224589174554,1.2862081303208561,153.39999389648438,-1.59998875673592,157.5,7.186686197916667,158.16000366210938,0.0438224589174554
10331,2021-03-08,163.72999572753906,165.86000061035156,159.4199981689453,160.94000244140625,1256200.0,0.020633322505762886,-1.2092625793365177,0.5294100615273254,68.27117338427053,65.4189485802533,-7.905324574288244,-11.351355737175851,-14.459007365700302,-21.03682225475825,10.181458518988398,6.44000244140625,4.956443244927954,10.244995880126964,1.4514690474896668,19.038522712764262,5.848232463808301,14.641759296445628,-12.42999267578125,85.37084313207657,17.154351703279374,4.396763416318655,3,-5.149993896484375,-10.279998779296875,-16.604995727539062,-17.05499267578125,5.6300048828125,0,0.023880802321744055,1.1001474936499005,160.4199981689453,1.2862081303208561,153.39999389648438,-1.59998875673592,157.5,0.023880802321744055
10332,2021-03-09,160.47999572753906,165.27000427246094,160.44000244140625,164.63999938964844,837300.0,-0.019849753159514427,-1.278307997927103,-1.4910443271623506,62.305604099986255,64.52005815719458,-3.927026783002134,-7.584490960948187,-10.860475132218,-17.46874360092073,11.459706598696757,4.8300018310546875,4.731796192745435,6.419995880126947,-2.6333134593868124,15.473305219640707,1.8933412103700675,10.946650549883827,-8.597592773437498,63.04941081781254,-2.8362588654713363,4.526654669756875,3,-1.899993896484375,-6.339996337890625,-13.354995727539062,-13.80499267578125,10.029998779296875,1,0.03751249023387082,-1.2092625793365177,163.72999572753906,1.1001474936499005,160.4199981689453,1.2862081303208561,153.39999389648438,0.03751249023387082
10333,2021-03-10,163.42999267578125,165.4600067138672,159.83999633789062,160.1999969482422,1070400.0,0.018382334414132506,-1.84557707239625,-0.7764405971463155,68.11440467771648,65.62999376056622,-6.269667631409902,-9.632760696892348,-13.45787075159484,-20.095447352226415,12.585463713794246,5.6200103759765625,4.713783489131714,8.483993530273438,-0.5968820666734587,17.564869127220334,3.9435557317999894,13.024431328746886,-10.988485815429698,83.31038226626592,13.585903194703377,4.5404377984734445,3,-4.8499908447265625,-8.514991760253906,-16.30499267578125,-16.754989624023438,8.530014038085938,2,0.019274363926103488,-1.278307997927103,160.47999572753906,-1.2092625793365177,163.72999572753906,1.1001474936499005,160.4199981689453,0.019274363926103488
10334,2021-03-11,162.94000244140625,164.89999389648438,162.33999633789062,164.19000244140625,968600.0,-0.0029981659201751,-1.0897835131162652,-0.38699741592301623,63.022025655811014,66.12275438013755,-4.6264050717084615,-8.42400843772856,-12.63111130306882,-19.288756638256416,13.953621016077506,2.55999755859375,4.821840466475976,7.263503265380848,-1.9263766945771863,16.453383225338882,2.668563285401831,11.858443245359865,-9.961755831054688,75.04274418307422,8.384770793750377,4.594939979979013,3,-4.3600006103515625,-7.965003967285156,-15.81500244140625,-16.264999389648438,9.339996337890625,3,0.040567083044745544,-1.84557707239625,163.42999267578125,-1.278307997927103,160.47999572753906,-1.2092625793365177,163.72999572753906,0.040567083044745544
10335,2021-03-12,163.67999267578125,164.07000732421875,162.13999938964844,163.4499969482422,1111200.0,0.00454148903453655,2.8217032012448446,-0.18399658203125,65.79793615438405,65.9616064362654,-4.168061687568098,-8.595811037958384,-12.97688072464328,-19.713629571822736,14.936181963390233,1.9300079345703125,4.775885104300045,7.362993621826178,-2.1946389856548763,16.92062622930723,2.5841773180856364,12.141809925566719,-10.186475905429688,66.14895794830969,-0.5620738880815281,4.778816303740533,3,-5.0999908447265625,-8.359992980957031,-17.014995574951172,-17.004989624023438,4.5200042724609375,4,0.042338760048073354,-1.0897835131162652,162.94000244140625,-1.84557707239625,163.42999267578125,-1.278307997927103,160.47999572753906,0.042338760048073354
10336,2021-03-15,167.99000549316406,168.1199951171875,163.49000549316406,163.82000732421875,1023400.0,0.026331946543522333,1.0902994251230527,18.130763617063625,69.38400927925765,65.29801029048727,-7.806594866643877,-12.187034232211886,-16.896681468069403,-23.621025212087062,16.10278779204014,4.6299896240234375,5.438054013834176,10.82000579833985,0.29093166722537944,21.34907992945432,5.5554687327826,16.0845428638971,-14.001829369212487,98.43007677309735,30.794077477096465,5.264537065557238,3,-8.280006408691406,-11.540008544921875,-21.680007934570312,-21.31500244140625,2.5099945068359375,0,0.016667585578968858,2.8217032012448446,163.67999267578125,-1.0897835131162652,162.94000244140625,-1.84557707239625,163.42999267578125,0.016667585578968858
10337,2021-03-16,167.1699981689453,169.1300048828125,166.25,167.35000610351562,1131200.0,-0.004881286370647331,-1.8514839518669315,-0.0431673893554348,66.05103858747296,64.82628685345942,-6.229178651284656,-10.662207410446285,-15.69858387197661,-22.41872108894472,17.140607167439807,2.8800048828125,6.098140610225727,9.205498504638683,-1.837717221200478,20.248714230477844,3.6838906417191026,14.727106367558264,-12.333912905399586,78.90199234597507,13.153597013868264,5.521607862919587,3,-6.954994201660156,-10.214996337890625,-21.037498474121094,-20.4949951171875,4.779998779296875,1,0.013100451429047588,1.0902994251230527,167.99000549316406,2.8217032012448446,163.67999267578125,-1.0897835131162652,162.94000244140625,0.013100451429047588
10338,2021-03-17,165.9600067138672,168.1999969482422,164.30999755859375,167.75,1198600.0,-0.007238089778856649,1.8922066356195155,9.94396880562855,69.16952443445709,66.37422503548689,-4.126923928329717,-8.746025747894805,-14.078725946397043,-20.83182311469264,18.017705044121595,3.8899993896484375,6.048334445740835,7.262506866455084,-3.8639598915668785,18.388973624477046,1.6992734874441169,12.82574024546605,-9.98040788078012,54.64956111915163,-13.694840215857482,5.563233379010977,3,-4.31500244140625,-9.0050048828125,-19.82750701904297,-19.285003662109375,9.3699951171875,2,0.027416170215113445,-1.8514839518669315,167.1699981689453,1.0902994251230527,167.99000549316406,2.8217032012448446,163.67999267578125,0.027416170215113445
10339,2021-03-18,167.5399932861328,168.8300018310547,165.05999755859375,165.97000122070312,1012400.0,0.009520285058735256,-1.2241917116403427,-0.8770938291179705,69.87214501879572,66.88754014357242,-3.9003866304437906,-9.386453430898655,-15.282321154364297,-22.04727714515525,19.65284681749949,3.7700042724609375,5.905095651916241,7.940493774414051,-2.9693315012381447,18.850319050066247,2.4855811365879674,13.395406412240135,-10.508361969067721,77.25307085617239,6.530725469135689,5.454912637826092,3,-3.2649917602539062,-10.584991455078125,-21.012493133544922,-20.864990234375,5.290008544921875,3,0.026381840783445965,1.8922066356195155,165.9600067138672,-1.8514839518669315,167.1699981689453,1.0902994251230527,167.99000549316406,0.026381840783445965
10340,2021-03-19,164.10000610351562,167.36000061035156,164.05999755859375,167.07000732421875,3343600.0,-0.020532334490083293,-1.1639234363587245,-1.8917300832920274,58.23341548123467,65.77223370990177,0.1301975579319219,-5.426048970610964,-11.626784174854748,-18.239260619897294,20.50016506198605,3.4799957275390625,5.966278691744833,3.9935066223144418,-6.754076381609991,14.741089626238875,-1.3802848796477747,9.367298124276658,-6.100504901190732,10.815614829163769,-56.603943424748756,5.373791501962212,3,0.3849945068359375,-5.7550048828125,-17.20250701904297,-17.425003051757812,9.699996948242188,4,0.049847607382910386,-1.2241917116403427,167.5399932861328,1.8922066356195155,165.9600067138672,-1.8514839518669315,167.1699981689453,0.049847607382910386
10341,2021-03-22,164.3000030517578,164.75999450683594,161.57000732421875,162.44000244140625,923800.0,0.0012187504009963934,1.2949684119238813,-0.6262625743672999,59.00822264956022,65.40585799318775,0.021857763402721275,-4.982883367157655,-11.729546465595604,-18.01730980472169,20.76957984336464,3.1899871826171875,6.822037924124061,3.6230033874511776,-6.715206337143428,13.961213112045783,-1.5461014748461253,8.79210824974848,-5.410061554993916,36.111066258689036,-29.828149850004323,5.169104862297302,3,0.18499755859375,-5.9550018310546875,-17.05750274658203,-17.625,10.05999755859375,0,0.023737028752554457,-1.1639234363587245,164.10000610351562,-1.2241917116403427,167.5399932861328,1.8922066356195155,165.9600067138672,0.023737028752554457
10342,2021-03-23,160.3300018310547,163.61000061035156,159.57000732421875,162.49000549316406,1014000.0,-0.02416312323166847,-1.1956528950292737,-1.1612919103833563,53.784439939944235,63.81363968899084,4.434701016922361,-0.4757224445968973,-7.669686370053739,-13.604723610158942,21.694510394416604,4.7299957275390625,6.683143026506457,-0.7034980773925668,-10.429710580562443,9.022714425777309,-5.566604328977519,4.159608174192385,8.800003051757812,8.207288959781698,-55.855267275583934,4.863106251584939,3,4.0200042724609375,-1.9850006103515625,-12.700000762939453,-13.654998779296875,15.259994506835938,1,0.06343166003117617,1.2949684119238813,164.3000030517578,-1.1639234363587245,164.10000610351562,-1.2241917116403427,167.5399932861328,0.06343166003117617
10343,2021-03-24,161.2100067138672,163.1199951171875,160.6699981689453,161.3800048828125,1079500.0,0.005488709990409513,-2.9199472662687223,0.0787027225589511,61.42818292523365,63.63654605226003,3.5835200878126727,-0.9425247664182166,-8.43711537607129,-14.098956398919427,21.95050206800239,2.7899932861328125,6.126330929682354,-0.11649322509765625,-9.467635213718268,9.234648763522955,-4.792064219407962,4.559077769212649,7.728798217773431,17.710587068250987,-49.58057477133261,4.675570994310312,3,3.1399993896484375,-2.8650054931640625,-13.527507781982422,-14.535003662109375,12.6199951171875,2,0.06662111399472548,-1.1956528950292737,160.3300018310547,1.2949684119238813,164.3000030517578,-1.1639234363587245,164.10000610351562,0.06662111399472548
10344,2021-03-25,163.92999267578125,164.66000366210938,159.72999572753906,160.3800048828125,909100.0,0.016872314674248434,-1.0329904042787479,-20.88250605870209,55.875461097684514,62.53404882373786,1.1384528143865111,-2.9099162537868892,-11.000604239125494,-16.480659049936378,22.380016582121385,4.9300079345703125,6.079503566670326,2.0309928894043026,-6.396040483785072,10.458026262593677,-2.1825237971903846,6.24450957599899,4.821436303710925,55.9690514666275,-7.706248768709969,4.213516686594685,3,0.420013427734375,-5.584991455078125,-16.074993133544922,-17.254989624023438,10.82000732421875,3,0.06954193658643204,-2.9199472662687223,161.2100067138672,-1.1956528950292737,160.3300018310547,1.2949684119238813,164.3000030517578,0.06954193658643204
10345,2021-03-26,168.08999633789062,168.1699981689453,164.5399932861328,165.4199981689453,807400.0,0.025376708643774393,1.565372815649145,0.7521147464883173,57.09636545250174,61.168755065209425,-2.604049595344037,-6.219215690756954,-14.920628846225611,-20.285931819188136,23.09177571959409,4.2400054931640625,5.6292764306563186,5.448497009277332,-2.3603357658570587,13.257329784411723,1.544080621710151,9.352913396844514,0.47780420849608163,99.06974516020858,36.563311314874404,3.9044163875671924,3,-3.739990234375,-8.659996032714844,-20.234996795654297,-21.414993286132812,6.6300048828125,4,0.028199212305507038,-1.0329904042787479,163.92999267578125,-2.9199472662687223,161.2100067138672,-1.1956528950292737,160.3300018310547,0.028199212305507038
10346,2021-03-29,166.5800018310547,169.47000122070312,166.11000061035156,169.0,723800.0,-0.008983250281001776,1.0,-0.9063669769860728,60.52452836149387,60.55469837343397,-1.469646781363906,-4.290461924862143,-13.176806218384485,-18.503028028397466,22.730762902264797,3.3600006103515625,5.491375348908349,3.5330024719238224,-4.2057133092705214,11.271718253118166,-0.3363554186733495,7.402360362520994,-7.0099945068359375,70.80806897593426,8.024548860742073,3.8693578905971697,3,-2.05999755859375,-6.980003356933594,-18.28000259399414,-19.904998779296875,12.139999389648438,0,0.04334254497142842,1.565372815649145,168.08999633789062,-1.0329904042787479,163.92999267578125,-2.9199472662687223,161.2100067138672,0.04334254497142842
10347,2021-03-30,166.9499969482422,167.77000427246094,165.25,165.25,676200.0,0.002221125664068291,-1.9647162308928203,-0.7024786093053462,56.666687859470905,59.16549430954661,-2.094377042483586,-4.18261293943155,-13.263877610407633,-18.65442971444361,22.256133944637853,2.5200042724609375,5.203350523992441,3.463497924804699,-4.103106588858481,11.030102438467878,-0.31980433202690506,7.246800181636303,-7.1819897460937625,74.12728078819278,13.364412481494085,3.7833022568315933,3,-2.42999267578125,-7.349998474121094,-18.284996032714844,-20.274993896484375,14.970001220703125,1,0.04438456901803134,1.0,166.5800018310547,1.565372815649145,168.08999633789062,-1.0329904042787479,163.92999267578125,0.04438456901803134
10348,2021-03-31,165.55999755859375,168.64999389648438,165.00999450683594,167.63999938964844,1102500.0,-0.008325842557992735,-1.289302080084451,-1.2235326852824226,54.798533365378695,57.490648570278054,-0.8572332940842102,-2.274429434247139,-11.72958041577246,-16.988151284912078,21.708245112713268,3.6399993896484375,4.286174332669191,1.6704986572265739,-5.395613069657543,8.73661038411069,-1.8625572062154845,5.203554520668632,-5.597950476074232,59.85624787528532,0.8625226528988321,3.5330558634420512,3,-1.0399932861328125,-5.174995422363281,-16.894996643066406,-18.884994506835938,18.1199951171875,2,0.06058225976807674,-1.9647162308928203,166.9499969482422,1.0,166.5800018310547,1.565372815649145,168.08999633789062,0.06058225976807674
10349,2021-04-01,165.44000244140625,166.8300018310547,164.0800018310547,166.8300018310547,958900.0,-0.0007247832746858363,2.956836269828201,0.6682683490444925,53.298373804259434,56.9423106061697,-1.1917763324890416,-1.271361726793259,-11.520123101116383,-16.65108384683478,22.766398477946755,2.75,3.5626579011464514,0.9485031127929631,-4.125547415801464,6.02255364138739,-1.588522151504236,3.485528377090162,-5.287796276123061,25.231925127180183,-31.499434426720605,2.5370252642972106,4,-0.9199981689453125,-5.055000305175781,-15.800006866455078,-18.645004272460938,21.220001220703125,3,0.05071324507880082,-1.289302080084451,165.55999755859375,-1.9647162308928203,166.9499969482422,1.0,166.5800018310547,0.05071324507880082
10350,2021-04-05,167.4499969482422,168.16000366210938,166.02999877929688,166.8000030517578,850900.0,0.012149386346556712,1.05796845053811,-0.4676217135956968,48.892514789418215,55.818343066153915,-2.991153131560935,-2.875089693495056,-13.389664146728762,-18.481209322527803,23.32532735392194,2.720001220703125,2.83899879014686,2.606997680664051,-2.2487745539209243,7.4627699152490266,0.17911156337157763,5.034883797956525,-7.111434881850613,62.523107584383375,10.609215595146374,2.4278861172924873,4,-2.92999267578125,-7.064994812011719,-17.810001373291016,-20.654998779296875,15.300003051757812,0,0.04359512203523175,2.956836269828201,165.44000244140625,-1.289302080084451,165.55999755859375,-1.9647162308928203,166.9499969482422,0.04359512203523175
10351,2021-04-06,167.63999938964844,169.3300018310547,167.4600067138672,168.77000427246094,622200.0,0.001134681665386772,-1.5100770113059152,-1.73848537490023,50.98947879697471,55.507791828046194,-2.969866121736459,-2.9061447021592812,-13.377048177751078,-18.509967316525604,23.157988468007463,1.8800048828125,1.9107681471543287,2.6014999389648494,-2.37884068229954,7.581840560229239,0.11132962833266902,5.09167024959703,-7.118808540170619,67.80947730654762,18.511747172414758,2.4901703106321893,4,-3.0400009155273438,-7.254997253417969,-18.000003814697266,-20.845001220703125,10.979995727539062,1,0.04223336827029289,1.05796845053811,167.4499969482422,2.956836269828201,165.44000244140625,-1.289302080084451,165.55999755859375,0.04223336827029289
10352,2021-04-07,166.5,168.49000549316406,165.91000366210938,167.2100067138672,593200.0,-0.006800282711757366,-1.730161549453832,0.6283218105217673,51.140191083254024,54.364681623381784,-0.9639854158342303,-1.3618395508752883,-11.987083355607922,-17.180344252472366,22.79825783697877,2.5800018310546875,1.724867410901311,1.1605003356933707,-3.36689046470633,5.6878911360930715,-1.1031950645064796,3.424195735893221,-5.79983294309767,46.095203218005956,-2.421228164563111,2.2636954001998464,4,-1.9000015258789062,-6.114997863769531,-14.615001678466797,-17.459999084472656,15.610000610351591,2,0.07339340072494371,-1.5100770113059152,167.63999938964844,1.05796845053811,167.4499969482422,2.956836269828201,165.44000244140625,0.07339340072494371
10353,2021-04-08,166.5800018310547,167.1999969482422,164.72000122070312,165.42999267578125,656300.0,0.00048049147780582224,1.0753107622373603,-1.6197158883325096,47.835903758016386,53.471397474529766,-0.2259031030856704,-1.2582623794685333,-11.713355518598746,-17.05843255113973,22.457253338738663,2.4799957275390625,1.494305735255665,1.0830017089843693,-3.3834468091725967,5.549450227141335,-1.1502225500941279,3.3162259680628665,-5.7044380908763515,47.61904761904761,2.6245201075122893,2.2332242590784883,4,0.19499969482421875,-6.194999694824219,-14.695003509521484,-17.090003967285156,17.6199951171875,3,0.09208786270424252,-1.730161549453832,166.5,-1.5100770113059152,167.63999938964844,1.05796845053811,167.4499969482422,0.09208786270424252
10354,2021-04-09,169.5500030517578,169.6199951171875,166.52000427246094,168.0399932861328,821800.0,0.01782927835308401,2.7575785599348954,1.3130415168442422,62.551826171909326,54.077559776686165,-2.586911152971709,-3.9080352443846778,-13.99574677163406,-19.814065718189795,22.286732390930215,3.0999908447265625,1.8669228586613826,3.7225028991699105,-0.92196209049564,8.366967888835461,1.4002704043371352,6.044735394002686,-8.502550561968974,98.5715887221838,47.219040791668846,2.322232494832773,4,-2.7000045776367188,-9.090003967285156,-17.12250518798828,-20.06000518798828,13.989990234375,4,0.08333818560716888,1.0753107622373603,166.5800018310547,-1.730161549453832,166.5,-1.5100770113059152,167.63999938964844,0.08333818560716888
10355,2021-04-12,170.61000061035156,170.9600067138672,168.42999267578125,168.60000610351562,803000.0,0.006251828602268805,-1.1531838634902702,1.3311135812449475,63.9787417874909,54.46136126846361,-3.6340090200160944,-4.66121709705979,-14.469624656449781,-20.72480406379728,22.266887499429803,2.5300140380859375,1.9453366678251598,4.436000061035145,-0.554976706734891,9.42697682880518,1.9405116771501412,6.931488444920149,-9.21964641546677,94.39093276601987,39.41221004273549,2.495488383885016,4,-3.089996337890625,-8.049995422363281,-18.18250274658203,-21.12000274658203,8.6300048828125,0,0.0940742218764401,2.7575785599348954,169.5500030517578,1.0753107622373603,166.5800018310547,-1.730161549453832,166.5,0.0940742218764401
10356,2021-04-13,170.7899932861328,171.25999450683594,168.60000610351562,170.64999389648438,800500.0,0.0010549948721489955,3.925896099125447,0.06965162798818769,77.84879960739833,56.814929240455555,-3.524668783428666,-4.8703938736800865,-14.067052564841674,-20.82402933204034,21.54034486135942,2.6599884033203125,2.1335345664783176,4.475993347167957,-0.8736608790654259,9.82564757340134,1.8011662340512657,7.150820460284649,-8.825459940109084,92.81342961468019,30.599917448436926,2.674827113116695,4,-3.1199951171875,-5.4499969482421875,-17.927494049072266,-21.259994506835938,7.5800018310546875,1,0.0700275612390826,-1.1531838634902702,170.61000061035156,2.7575785599348954,169.5500030517578,1.0753107622373603,166.5800018310547,0.0700275612390826
10357,2021-04-14,169.36000061035156,172.05999755859375,169.17999267578125,169.8699951171875,916200.0,-0.008372812998390988,-5.620621919778312,-3.64283378746594,71.08125303913458,58.62412031531731,-1.9186305566127544,-3.4445217758261037,-12.039757588565806,-19.2624843806758,20.669122211758907,2.8800048828125,1.9377762063493265,2.9365005493164062,-2.574156746504201,8.447157845137014,0.1811719014060884,5.691829197226724,-6.651830371462864,63.21528207985298,-4.43639146071493,2.75532864791031,4,-1.2900009155273438,-3.5449981689453125,-13.345001220703125,-17.44000244140625,11.089996337890625,2,0.0546763962769492,3.925896099125447,170.7899932861328,-1.1531838634902702,170.61000061035156,2.7575785599348954,169.5500030517578,0.0546763962769492
10358,2021-04-15,170.50999450683594,170.75,168.6699981689453,170.1699981689453,642500.0,0.006790233185757888,4.073129884629698,-0.6666666666666666,68.5248174912816,60.31594739165311,-2.5620535106281466,-4.4650919272298495,-12.638984195836457,-20.203446347727322,20.305254909202937,2.0800018310546875,1.7744579640660447,3.858995056152338,-1.9392691946257514,9.657259306930428,0.9598629307633075,6.758127181541369,-6.866641535976726,72.0215716571781,2.772654294327026,2.899132125389044,4,-2.1199951171875,-4.6949920654296875,-14.149993896484375,-18.589996337890625,11.580001831054688,3,0.06803123850344495,-5.620621919778312,169.36000061035156,3.925896099125447,170.7899932861328,-1.1531838634902702,170.61000061035156,0.06803123850344495
10359,2021-04-16,171.9600067138672,172.4600067138672,170.7100067138672,171.8300018310547,858700.0,0.00850397192976926,2.097331748946743,0.3823714208778386,62.85720079285016,61.86757916981222,-3.341316622134258,-5.867836448104214,-13.554834907380268,-21.471395394960638,19.93693352866687,1.95001220703125,1.7893088201842318,5.088006591796869,-1.1715174640096109,11.34753064760335,1.9582445638936292,8.21776861970011,-7.4749892842345105,87.59309532734343,21.202710083474855,3.1297620279032357,4,-3.3700027465820312,-5.944999694824219,-15.212505340576172,-20.040008544921875,10.139999389648409,4,0.0711792844643333,4.073129884629698,170.50999450683594,-5.620621919778312,169.36000061035156,3.925896099125447,170.7899932861328,0.0711792844643333
10360,2021-04-19,172.27999877929688,172.8000030517578,170.82000732421875,172.72000122070312,887300.0,0.0018608516686215992,5.5999186206195,-3.3845070422535213,70.56280392413746,64.0423930728303,-3.2454114584230638,-5.8431646429532975,-13.40523889909906,-21.564260364467998,19.895991415184483,1.9799957275390625,1.9977621444285205,4.998999023437506,-1.5597184587610968,11.557716505636108,1.7196402823382186,8.278357764536793,-6.837982635556045,87.61893689759529,20.887345611659384,3.2793587410993004,4,-3.5199966430664062,-6.094993591308594,-15.502498626708984,-20.360000610351562,10.320007324218722,0,0.06535868694346125,2.097331748946743,171.9600067138672,4.073129884629698,170.50999450683594,-5.620621919778312,169.36000061035156,0.06535868694346125
10361,2021-04-20,168.1999969482422,171.67999267578125,166.4600067138672,170.44000244140625,976200.0,-0.023682388321127568,1.2118650369024566,5.0908933277847135,53.55720446804334,64.31095011558466,1.0307769524315518,-1.5346884611260236,-8.909818737835195,-17.306014125255956,20.069416265008368,5.8199920654296875,2.20294266462534,0.7239974975585994,-5.691893927132639,7.139888922249838,-2.483948214787006,3.9319432099042047,4.600006103515625,27.4446567733178,-36.76717153600822,3.207945712345614,4,0.5600051879882812,-2.0149917602539062,-11.249996185302734,-16.279998779296875,15.350006103515625,1,0.06563619943654975,5.5999186206195,172.27999877929688,2.097331748946743,171.9600067138672,4.073129884629698,170.50999450683594,0.06563619943654975
10362,2021-04-21,170.5,170.8699951171875,168.0399932861328,169.00999450683594,770100.0,0.013674215775791865,1.5381230969242876,-0.6651793925109502,63.365821597484604,66.03649654219225,-0.7176220532654725,-3.1976609568004903,-10.74718383160598,-19.430951158092455,20.811758209192437,2.8300018310546875,2.482685185358889,2.515500640869135,-3.0746269799032575,8.105628261641527,-0.2795631695170755,5.310564451255345,2.3000030517578125,63.7223283866589,-0.9974715740819846,2.7950638103861967,4,-0.8699951171875,-4.314994812011719,-12.420001983642578,-17.45000457763672,15.300003051757812,2,0.0461583291330645,1.2118650369024566,168.1999969482422,5.5999186206195,172.27999877929688,2.097331748946743,171.9600067138672,0.0461583291330645
10363,2021-04-22,171.9499969482422,174.35000610351562,171.52999877929688,171.99000549316406,893000.0,0.00850438092810668,-5.409071993341656,-0.026851273438540078,66.4310962228879,66.46752654785654,-1.4815830151160299,-4.007243191147012,-11.602737490325126,-20.662142011322572,21.87975062347022,3.850006103515625,2.747613257612727,3.4284980773925895,-1.4381294892791345,8.295125644064314,0.9951842940567417,5.861811860728437,-5.489990234375,69.5816306599185,-0.127620849945572,2.4333137833358593,4,-1.5449905395507812,-4.989990234375,-13.364994049072266,-18.394996643066406,14.449996948242216,3,0.0494329755792815,1.5381230969242876,170.5,1.2118650369024566,168.1999969482422,5.5999186206195,172.27999877929688,0.0494329755792815
10364,2021-04-23,175.3300018310547,175.4499969482422,171.75999450683594,171.83999633789062,1057000.0,0.019656905744696695,-1.021914074420899,-87.23150266971777,68.60247310619486,66.98127447215698,-4.420315848580884,-6.8400927688246895,-14.42123019453075,-23.777993144814786,22.72488653700269,3.69000244140625,3.216725983468052,6.238502502441406,0.9814255403979928,11.49557946448482,3.6099640214196995,8.867040983463113,-8.71219512939453,98.66523640116232,26.88839395322877,2.62853848102171,4,-4.375,-7.819999694824219,-16.029998779296875,-21.775001525878906,12.209991455078125,4,0.03855583434801857,-5.409071993341656,171.9499969482422,1.5381230969242876,170.5,1.2118650369024566,168.1999969482422,0.03855583434801857
10365,2021-04-26,172.8300018310547,177.1999969482422,172.47999572753906,176.10000610351562,770300.0,-0.014258826064514452,-1.3778244977496261,-0.9369625001639552,61.04726394013408,65.11443717579428,-1.7570662799621743,-4.181145381008747,-11.459075172761317,-21.069445107708532,22.997311040282963,4.720001220703125,3.767297459817314,3.5015022277831918,-1.9877233238549934,8.990727779421377,0.7568894519640992,6.246115003602284,-5.858907519531243,59.310995430883594,-12.43201004420385,2.744612775819099,4,-1.0,-4.444999694824219,-12.21500015258789,-19.275001525878906,12.279998779296903,0,0.05363654558959352,-1.021914074420899,175.3300018310547,-5.409071993341656,171.9499969482422,1.5381230969242876,170.5,0.05363654558959352
10366,2021-04-27,173.8000030517578,174.5399932861328,171.5399932861328,173.08999633789062,992900.0,0.005612458545544152,1.7397420622478628,-0.21712715174309272,65.65181289786881,64.51116604898696,-2.5202245806486303,-4.83015281027582,-11.9480554339261,-21.814518163917256,22.918196975285742,3.0,3.7577585339072925,4.1105033874511605,-1.5641636549343048,9.785170429836626,1.2731698662584279,6.947836908643893,-6.2151745820312385,62.882177541603504,-11.605053132676382,2.8373335211927286,4,-1.970001220703125,-5.415000915527344,-12.385002136230469,-20.24500274658203,9.559997558593778,1,0.05063292806236097,-1.3778244977496261,172.8300018310547,-1.021914074420899,175.3300018310547,-5.409071993341656,171.9499969482422,0.05063292806236097
10367,2021-04-28,174.36000061035156,175.27999877929688,173.13999938964844,174.47999572753906,560300.0,0.0032220802575415597,1.4883696172885506,-0.1690056091637833,66.34454363374785,64.26891339814989,-2.5662540824686175,-5.06629959181555,-12.02189067140904,-22.122332352373604,23.159039012004452,2.1399993896484375,3.640885779765341,4.300000762939447,-1.5852540487198041,10.185255574598699,1.3573733571098217,7.242628168769073,-6.198262031914055,49.91186499062136,-26.818432637737736,2.9426274058296227,4,-2.529998779296875,-5.974998474121094,-12.944999694824219,-20.80500030517578,7.279998779296875,2,0.05270705671734577,1.7397420622478628,173.8000030517578,-1.3778244977496261,172.8300018310547,-1.021914074420899,175.3300018310547,0.05270705671734577
10368,2021-04-29,175.58999633789062,176.0,173.97999572753906,174.7899932861328,600300.0,0.007054345740040269,1.4938164624325367,-6.6669633774160735,63.68993230376774,64.36143912158518,-3.352413091206529,-5.803914936288322,-12.74205270227452,-23.048598277554305,23.288046420452595,2.0200042724609375,3.287409051032796,5.028496551513683,-0.9508162368636306,11.007809339890997,2.038840157325012,8.018152945702354,-6.8859622572648505,71.55477793893253,-2.3130753223074834,2.9896563941886627,4,-3.7599945068359375,-7.125,-14.24249267578125,-22.034996032714844,6.480010986328125,3,0.058146858743705954,1.4883696172885506,174.36000061035156,1.7397420622478628,173.8000030517578,-1.3778244977496261,172.8300018310547,0.058146858743705954
10369,2021-04-30,173.8300018310547,175.49000549316406,173.02999877929688,174.75999450683594,1288100.0,-0.010023318774089796,1.0585704070687982,-1.1624864101928323,57.07382283966592,62.86266344553278,-1.4519526064840136,-3.565963401831482,-10.424135765955043,-20.99410053291382,23.60048066444995,2.55999755859375,3.15034182783225,2.849002075195301,-2.784667904200745,8.482672054591347,0.03216708549726377,5.6658370648933385,-4.616209978371927,40.45948875002022,-29.539507287971254,2.8168349896980245,4,-2.0,-5.3650054931640625,-12.482498168945312,-20.275001525878906,10.069992065429716,4,0.07231198258656457,1.4938164624325367,175.58999633789062,1.4883696172885506,174.36000061035156,1.7397420622478628,173.8000030517578,0.07231198258656457
10370,2021-05-03,174.75,175.74000549316406,173.47999572753906,175.32000732421875,675600.0,0.005292516592385832,2.20567928489492,0.6129159283323489,58.425551670513826,63.40359091247395,-2.2179792781203673,-4.122379004444895,-10.907799238971904,-21.599599670559257,23.66775860963854,2.260009765625,3.062183633645958,3.4040000915527457,-2.2123202548681604,9.020320437973652,0.5958399183423069,6.212160264763185,-5.057035841583684,71.97313636068165,4.659250621116826,2.8081601732104478,5,-2.1300048828125,-4.1100006103515625,-13.402496337890625,-21.19499969482422,7.5399932861328125,0,0.07319023339704045,1.0585704070687982,173.8300018310547,1.4938164624325367,175.58999633789062,1.4883696172885506,174.36000061035156,0.07319023339704045
10371,2021-05-04,174.72000122070312,175.22000122070312,172.80999755859375,174.13999938964844,971000.0,-0.0001716668343169081,2.0506340116082553,-1.017533997215976,62.12670323714308,63.26591109465823,-1.3028666070750035,-3.7257914276547126,-10.398323264278076,-21.233561737767218,23.405583450487185,2.410003662109375,3.0440135704319857,3.0200012207031364,-2.504539842838142,8.544542284244415,0.2577306889324973,5.7822717524737755,-4.5766150948972495,59.874677126183876,-7.6289319163337055,2.762270531770639,5,-0.35500335693359375,-4.0800018310546875,-12.829998016357422,-21.165000915527344,8.970001220703125,1,0.059466571182792194,2.20567928489492,174.75,1.0585704070687982,173.8300018310547,1.4938164624325367,175.58999633789062,0.059466571182792194
10372,2021-05-05,178.72000122070312,180.10000610351562,175.19000244140625,175.19000244140625,1680300.0,0.02289377273382276,-1.7818727252293143,6.086185577859041,66.45292127870503,63.26833610086013,-4.48598778065184,-7.128859812739563,-13.872473615147499,-24.888255377186397,24.0234335951957,5.3800048828125,2.997308304962644,6.40900115966798,0.6097883824196231,12.208213936916337,3.5093947710437874,9.308607548292173,-8.153218445551062,81.06991405690748,13.553779093538282,2.899606388624179,5,-2.9000015258789062,-6.629997253417969,-16.65999984741211,-24.99500274658203,6.509994506835909,2,0.025962395691338847,2.0506340116082553,174.72000122070312,2.20567928489492,174.75,1.0585704070687982,173.8300018310547,0.025962395691338847
10373,2021-05-06,181.9199981689453,181.92999267578125,178.80999755859375,180.16000366210938,988100.0,0.017905085756408923,2.5056449469795035,0.4985821856818044,68.65168218263697,63.273803776020365,-6.842584211915437,-9.613591743211828,-16.56790661501674,-27.691612608931166,25.176700550389768,3.209991455078125,3.65839542492742,8.841998291015614,2.233083155685023,15.450913426346204,5.537540723350332,12.146455858680895,-10.590557527524169,99.89041105058158,33.47162032189273,3.3044575676652896,5,-5.185005187988281,-8.915000915527344,-19.859996795654297,-28.19499969482422,0.6900024414062784,3,-0.0015391313880558366,-1.7818727252293143,178.72000122070312,2.0506340116082553,174.72000122070312,2.20567928489492,174.75,-0.0015391313880558366
10374,2021-05-07,183.67999267578125,183.9199981689453,180.00999450683594,181.1699981689453,1049600.0,0.009674552135832126,1.6153822600317422,1.426137693661514,70.25586411753287,64.29698157350911,-8.150706029335538,-10.815228378034362,-17.699959699893242,-29.05220271890275,25.966145029818243,3.910003662109375,4.035531981809754,9.895493316650402,1.9822530347594522,17.80873359854135,5.938873175704913,13.852113457595891,-11.290496830924099,97.83973465365573,32.6938757880329,3.9566201409454775,5,-5.9499969482421875,-9.67999267578125,-21.227489471435547,-29.954994201660156,0.5800018310547159,4,-0.008765164502180345,2.5056449469795035,181.9199981689453,-1.7818727252293143,178.72000122070312,2.0506340116082553,174.72000122070312,-0.008765164502180345
10375,2021-05-10,186.66000366210938,187.97999572753903,184.00999450683597,184.52999877929688,1174400.0,0.016223928055072445,-1.504722021660659,0.848609380224323,84.13463627473276,66.35062861538289,-10.01590248792158,-13.208360786693419,-20.02895561926846,-31.575819184104404,26.72250128102409,4.300003051757784,4.3431078007548365,12.07300415039063,2.4455974961733773,21.700410804607884,7.259300823282018,16.886707477499243,-12.88684753836165,91.29866694294114,20.500514387449854,4.813703327108622,5,-6.265007019042969,-10.310005187988281,-24.207500457763672,-32.93500518798828,-4.309997558593778,0,-0.01478629439342094,1.6153822600317422,183.67999267578125,2.5056449469795035,181.9199981689453,-1.7818727252293143,178.72000122070312,-0.01478629439342094
10376,2021-05-11,182.75,184.6699981689453,181.02999877929688,183.50999450683597,1228400.0,-0.020947195893059267,1.3636345621275099,-0.3568041148490018,71.37871310594448,66.90998077896029,-5.2555032238616946,-8.807992349086874,-15.668553143580198,-27.27015633195029,27.083569119204277,5.6300048828125,4.259777554466723,7.565000152587885,-2.54313401197345,17.67313431714922,2.5109330703072033,12.619067234868567,-6.987886331721484,59.10869059478303,-12.064653163261681,5.054067082280669,5,-2.3550033569335938,-6.400001525878906,-20.297496795654297,-29.025001525878906,-2.75,1,-0.0025171366011884633,-1.504722021660659,186.66000366210938,1.6153822600317422,183.67999267578125,2.5056449469795035,181.9199981689453,-0.0025171366011884633
10377,2021-05-12,178.6199951171875,182.7100067138672,178.07000732421875,182.42999267578125,1245900.0,-0.02259920592510256,1.12355705775959,5.013190916939198,60.64474589710035,66.57162673377503,-0.5114549545409375,-4.162073594291996,-11.116860540076715,-22.73559072556003,26.96822573253262,4.67999267578125,4.460354944087811,2.9719955444335824,-6.8571714583399626,12.801162547207127,-1.94258795695319,7.886579045820355,-1.1473779606125163,5.549832861403549,-63.105695166458425,4.914583501386771,5,1.7750015258789062,-2.2699966430664062,-16.12749481201172,-24.894996643066406,-5.209991455078125,2,0.02838432125637702,1.3636345621275099,182.75,-1.504722021660659,186.66000366210938,1.6153822600317422,183.67999267578125,0.02838432125637702
10378,2021-05-13,182.1100006103516,183.1100006103516,178.14999389648438,178.14999389648438,910700.0,0.019538716765020503,-1.5050496487787353,-1.0393725069285433,60.78243996948246,66.98369530375464,-3.3294650307311144,-7.102632839544839,-14.114652710505169,-25.834955162569344,27.063028020593688,4.960006713867216,4.5829320043788755,5.882000732421915,-4.039160523063515,15.803161987907345,0.9214201046791857,10.842581360164644,5.869995117187443,40.7668820760604,-23.097378403363514,4.960580627742718,5,-1.7150039672851847,-5.760002136230497,-19.61750030517581,-28.385002136230497,-2.550003051757841,3,0.017132475463898844,1.12355705775959,178.6199951171875,1.3636345621275099,182.75,-1.504722021660659,186.66000366210938,0.017132475463898844
10379,2021-05-14,184.1999969482422,185.3500061035156,182.97000122070312,184.2100067138672,829800.0,0.011476559941166586,1.078599128453231,-0.002527714306631764,68.32097254991439,68.08318651257692,-4.239625974812981,-8.67330790991224,-15.545825739894099,-27.519628337314344,26.930696015694473,3.2400054931640057,4.728803454732628,7.359997558593761,-2.954896595682129,17.674891712869652,2.2025504814558303,12.517444635731692,3.5833987426757403,61.85667807612793,-2.4768164448574694,5.157447077137941,5,-3.8050003051757812,-6.9799957275390625,-20.6199951171875,-30.474998474121094,-4.0800018310546875,4,-0.008631902085955878,-1.5050496487787353,182.1100006103516,1.12355705775959,178.6199951171875,1.3636345621275099,182.75,-0.008631902085955878
10380,2021-05-17,183.5399932861328,184.97000122070312,181.9600067138672,184.0,745800.0,-0.0035830818297724054,1.5083191872182697,45.95579268292683,65.85284805882581,68.49720260387501,-2.460372181726285,-7.511605107489288,-14.44739490391919,-26.471428613984557,26.607277829561387,3.0099945068359375,4.919163422159272,6.1369941711425895,-4.357544614620082,16.63153295690526,0.8897247782612681,11.384263564023911,4.050734368896457,75.1371824054398,10.18140042130483,5.247269392881333,5,-1.9549942016601562,-6.3199920654296875,-19.884994506835938,-29.73999786376953,-3.80999755859375,0,0.003922857399153878,1.078599128453231,184.1999969482422,-1.5050496487787353,182.1100006103516,1.12355705775959,178.6199951171875,0.003922857399153878
10381,2021-05-18,179.24000549316406,183.8699951171875,179.08999633789062,183.8699951171875,1135500.0,-0.023428069904444238,1.0647989163928537,10.065047931800843,57.08068208486652,67.4558426934485,2.8476676894761113,-2.468691172905068,-9.856614192484017,-21.817880109825353,27.520678420222634,4.779998779296875,5.362656166124026,1.28500595092774,-8.29268896642111,10.86270086827659,-3.5038415077466993,6.0738534096021795,8.161907486694304,16.071406114415847,-48.68935797098331,4.788847458674429,5,3.7849960327148438,-2.0200042724609375,-14.200000762939453,-24.770004272460938,0.5999908447265625,1,0.017351040588258426,1.5083191872182697,183.5399932861328,1.078599128453231,184.1999969482422,-1.5050496487787353,182.1100006103516,0.017351040588258426
10382,2021-05-19,178.3699951171875,178.61000061035156,174.0500030517578,177.38999938964844,1321400.0,-0.004853885010674963,5.246543273099714,-0.21166261851953164,54.07624381482188,65.83634954146905,4.093258357721538,-1.031748118036461,-8.595151731007263,-20.587795098020166,28.04162708943347,5.19000244140625,5.724598363987411,0.021495819091796875,-8.890075625553749,8.933067263737343,-4.434289903230962,4.4772815414145555,8.846879481003384,38.230007953472956,-24.610901709211156,4.455785722322772,5,2.6450042724609375,-1.149993896484375,-11.864997863769531,-22.959999084472656,1.6300048828125,2,0.009138335636224015,1.0647989163928537,179.24000549316406,1.5083191872182697,183.5399932861328,1.078599128453231,184.1999969482422,0.009138335636224015
10383,2021-05-20,180.4499969482422,181.16000366210938,177.97000122070312,178.99000549316406,810200.0,0.011661164366171262,1.2152757173737974,1.4897936940443752,59.6164911891832,64.65419699387465,1.9923221940994154,-2.5742855734955015,-10.346562548404734,-22.310493586241137,27.957940119512042,3.19000244140625,6.107051423536348,1.676497650146473,-6.747646369644343,10.10064166993729,-2.535574359748921,5.888569660041867,6.240202788091381,56.63709883236551,-8.661687237226658,4.212072009895405,5,0.56500244140625,-3.2299957275390625,-13.507495880126953,-23.900001525878906,2.2900085449219034,3,-0.03901354062173834,5.246543273099714,178.3699951171875,1.0647989163928537,179.24000549316406,1.5083191872182697,183.5399932861328,-0.03901354062173834
10384,2021-05-21,182.08999633789062,183.3699951171875,181.13999938964844,181.4600067138672,688300.0,0.009088386907087909,-2.511792481166873,0.43150226792918206,60.443928967196655,62.02189618192619,0.11517507357120849,-3.880849446252256,-11.616342886803068,-23.5886478556136,27.786001824845847,2.9199981689453125,6.094099035527734,2.9784973144531364,-5.406276645870406,11.363271274776679,-1.2138896657086207,7.170884294614893,4.094595531059923,73.62632448966188,8.79292129486926,4.192386980161769,5,-2.3899917602539062,-4.8699951171875,-14.987495422363281,-24.849998474121094,0.7400054931640625,4,-0.013894221704536358,1.2152757173737974,180.4499969482422,5.246543273099714,178.3699951171875,1.0647989163928537,179.24000549316406,-0.013894221704536358
10385,2021-05-24,182.1000061035156,183.6499938964844,181.6999969482422,183.42999267578125,773800.0,5.497152960787233e-05,1.2034000586216618,-2.1111245670550502,60.50683299545622,60.813909502983044,-0.6813443747037979,-3.331576990596858,-11.272239918774375,-23.212323429468995,27.26872999096389,1.949996948242216,5.738719262511836,2.525006866455044,-5.41056769061467,10.460581423524758,-1.4427804120797987,6.492794144989887,3.5992022127472296,81.97565739484683,15.832790727905873,3.967787278534855,5,-2.400001525878878,-4.880004882812472,-14.797500610351534,-23.88500213623044,2.039993286132841,0,-0.01087320658958435,-2.511792481166873,182.08999633789062,1.2152757173737974,180.4499969482422,5.246543273099714,178.3699951171875,-0.01087320658958435
10386,2021-05-25,182.6000061035156,183.9600067138672,181.83999633789062,182.1000061035156,817300.0,0.002745744004620132,-3.1568034944952053,-0.3759436451664636,56.1353601158161,60.3128666383959,-1.3464523830269002,-3.3081082196874547,-11.543961957114647,-23.349976344799813,27.078775984903768,2.1200103759765625,5.152096887606177,2.585006713867159,-4.969029708472306,10.139043136206624,-1.192011497302559,6.362024925036877,2.633234002167029,86.27648730795615,21.112094244425037,3.7770182111697275,5,-2.900001525878878,-5.380004882812472,-15.127502441406222,-24.155006408691378,3.599990844726591,1,-0.01571747141316926,1.2034000586216618,182.1000061035156,-2.511792481166873,182.08999633789062,1.2152757173737974,180.4499969482422,-0.01571747141316926
10387,2021-05-26,183.5500030517578,183.6499938964844,181.7700042724609,182.9900054931641,921000.0,0.005202611809901336,3.9474762076856007,1.1199951171874432,52.77494630594236,59.42314512022478,-1.7026349744524225,-3.725310723721833,-12.223499967681704,-23.93369259160923,26.715382860209914,1.8799896240234943,3.871669149762681,3.075503540039051,-4.140646435591577,10.29165351566968,-0.5325714477762631,6.683578527854365,1.2359075717678252,93.1552039046161,31.045692953144155,3.6080749878153093,5,-3.8499984741210938,-5.540008544921875,-16.077499389648438,-24.76000213623047,3.75,2,-0.020212512406338812,-3.1568034944952053,182.6000061035156,1.2034000586216618,182.1000061035156,-2.511792481166873,182.08999633789062,-0.020212512406338812
10388,2021-05-27,185.8000030517578,186.0200042724609,183.7700042724609,185.52999877929688,1116700.0,0.01225824005769982,5.337968236230118,0.4821525885558828,53.549913204868695,57.7819163041086,-3.7706912921726428,-5.450640581718801,-14.13231194695885,-25.78176833373209,26.347703065731075,2.4700012207030966,3.2711465276786953,4.8150032043457145,-2.3907883564130827,12.020794765104512,1.2121074239663017,8.417898984725127,-11.75,95.49178277509624,36.336216230336824,3.6028957803794035,5,-5.7649993896484375,-6.045005798339844,-17.892498016357422,-27.01000213623047,-0.8200073242187784,3,-0.031216377591458455,3.9474762076856007,183.5500030517578,-3.1568034944952053,182.6000061035156,1.2034000586216618,182.1000061035156,-0.031216377591458455
10389,2021-05-28,186.3999938964844,187.0,185.22000122070312,186.8600006103516,1039500.0,0.0032292294664788557,3.810771800317915,-1.7037016106244702,49.52691109593381,55.96792330823171,-4.498901892631494,-5.334117605512148,-14.428043749498528,-26.002124322426454,26.386809808021816,1.779998779296875,3.346886053082386,4.786494445800798,-1.9704003718907188,11.543389263492315,1.4080470369550255,8.164941854646571,-12.110590820312524,88.67913664093841,32.20191033721146,3.3784474088457617,5,-5.874992370605497,-6.639999389648466,-17.717487335205107,-26.834991455078153,3.25,4,-0.019635131562036667,5.337968236230118,185.8000030517578,3.9474762076856007,183.5500030517578,-3.1568034944952053,182.6000061035156,-0.019635131562036667
10390,2021-06-01,187.5399932861328,189.92999267578125,186.2100067138672,188.4499969482422,978800.0,0.006115876754167138,-1.0840392884314547,1.9782399575413805,59.69241599486227,56.258115964897904,-5.600817394424183,-5.762225466763056,-15.13336600673398,-26.8157144546401,26.555431525350915,3.7199859619140625,3.2041704266052307,5.286994171142567,-1.1481190295386057,11.72210737182374,2.0694375708019948,8.504550771483139,-12.742166333007816,70.7107501687633,13.964664003552045,3.217556600340586,6,-5.549995422363281,-6.805000305175781,-18.307491302490234,-27.42499542236328,-0.2999877929687216,1,-0.025114597545559336,3.810771800317915,186.3999938964844,5.337968236230118,185.8000030517578,3.9474762076856007,183.5500030517578,-0.025114597545559336
10391,2021-06-02,185.1100006103516,187.66000366210938,184.7899932861328,186.7100067138672,779000.0,-0.012957197199392811,-1.5624855247203717,1.7582413897179339,64.1025794057361,57.37215325277726,-2.515089244476087,-2.649785347398563,-12.29441831073396,-24.1320816540468,26.84702156983379,2.8700103759765625,2.5505603098175698,2.3375015258789347,-3.143941521825411,7.8189445735832805,-0.4032199979732525,5.078223049731122,-9.404243713867231,40.931385840347765,-21.36987697023836,2.740721523852176,6,-1.1600036621094034,-4.37500762939456,-15.002498626709013,-24.12000274658206,5.210006713867159,2,-0.005240134068958069,-1.0840392884314547,187.5399932861328,3.810771800317915,186.3999938964844,5.337968236230118,185.8000030517578,-0.005240134068958069
10392,2021-06-03,183.3600006103516,184.0500030517578,181.1000061035156,183.8000030517578,961800.0,-0.009453838227161282,5.276572949808514,0.27500047683532636,52.93841242512286,56.630144501215,0.019200130666746418,-0.563221474896153,-10.019382090685127,-22.117840149421824,25.741697110217576,4.009994506835994,1.974685973792333,0.3555015563965185,-4.785980399637907,5.496983512430944,-2.21523942162068,2.926242534413717,-6.800789567109405,25.59454069765489,-37.80183587802273,2.5707409780172092,6,2.1549987792968466,-1.990005493164091,-13.252498626709013,-20.980003356933622,9.410003662109318,3,0.01548863617166818,-1.5624855247203717,185.1100006103516,-1.0840392884314547,187.5399932861328,3.810771800317915,186.3999938964844,0.01548863617166818
10393,2021-06-04,181.63999938964844,183.97000122070312,180.69000244140625,183.27999877929688,1280800.0,-0.009380460378369149,1.1721815490175274,3.7272506588988397,43.87560213827534,54.78921929800151,2.1520678910436857,1.1960494715821142,-7.811875632884494,-20.135647327023804,24.211626341581482,3.279998779296875,1.976226394427954,-1.3504997253417912,-6.505921430356835,3.804921979673253,-3.9282105778493133,1.2272111271657309,-4.278541448453893,10.281363119930246,-51.10760314739404,2.5777108525075247,6,3.6699981689453125,-0.2700042724609375,-11.53249740600586,-19.26000213623047,9.550003051757812,4,0.031160557592646354,5.276572949808514,183.3600006103516,-1.5624855247203717,185.1100006103516,-1.0840392884314547,187.5399932861328,0.031160557592646354
10394,2021-06-07,182.07000732421875,182.8699951171875,181.00999450683597,182.0,1172500.0,0.0023673636644749863,1.2275684368261053,-0.04268740870309549,46.44415555845918,53.226699582779624,1.920932952000527,0.6737864946163938,-7.82701699149797,-20.293351586690676,22.269028309319694,1.860000610351534,2.2134278082252195,-0.8399925231933594,-6.000359149672107,4.320374103285388,-3.4201758364327475,1.7401907900460287,-3.954437298949017,14.935133564086984,-42.86765455897776,2.5801833132393788,6,3.239990234375,-0.70001220703125,-11.922508239746094,-19.69001007080078,8.8699951171875,0,0.015982799397258107,1.1721815490175274,181.63999938964844,5.276572949808514,183.3600006103516,-1.5624855247203717,185.1100006103516,0.015982799397258107
10395,2021-06-08,183.8999938964844,184.1100006103516,181.4499969482422,182.8600006103516,930800.0,0.010051005100510269,2.6438238767597557,14.855492589363557,62.802168089842475,53.96745602433812,0.41697521690429085,-1.4478046828894549,-9.346428603700332,-21.821821155774785,19.736607021914075,2.6600036621094034,2.1305865032759357,1.127994537353544,-3.7500173436897626,6.006006418396851,-1.311011403168095,3.567000477875183,-5.075558512183989,46.05438870718495,-16.323765048865305,2.4390059405216467,6,1.4100036621093466,-2.5299987792969034,-13.752494812011747,-21.519996643066435,8.290008544921847,1,0.03126699396867094,1.2275684368261053,182.07000732421875,1.1721815490175274,181.63999938964844,5.276572949808514,183.3600006103516,0.03126699396867094
10396,2021-06-09,182.2899932861328,183.7700042724609,181.3999938964844,183.25,952600.0,-0.00875476163015998,1.3699922943703233,-0.9230893378523116,60.34847101835161,54.80895877016137,2.2108728139186553,0.13277375529634128,-7.389478914383517,-19.913411176063846,18.13354805440718,2.5,1.849661292861697,-0.4590057373046932,-5.341789998118941,4.423778523509554,-2.9003978677118027,1.9823863931024164,-2.7992244643435527,46.78338308058123,-17.878963355400245,2.4413921304071207,6,3.0200042724609375,-0.9199981689453125,-10.659996032714844,-19.909996032714844,9.970001220703153,2,0.027154601949331614,2.6438238767597557,183.8999938964844,1.2275684368261053,182.07000732421875,1.1721815490175274,181.63999938964844,0.027154601949331614
10397,2021-06-10,183.69000244140625,184.9499969482422,182.4199981689453,183.5500030517578,1040300.0,0.007680120724322448,-1.108324273461888,-0.14583167766033536,58.871868750976624,55.40028716417336,0.930682174792679,-0.9148318909153375,-8.431045296961884,-20.984041114056822,17.47732589791583,2.660003662109375,1.5992172560249287,0.6875030517578011,-3.8034019236289964,5.178408027144599,-1.5579494359355976,2.9329555394512,-3.572880188377468,70.4226260194926,4.549122906928886,2.245452487693398,6,1.6199951171875,-1.7000045776367188,-11.187503814697266,-20.225006103515625,5.959991455078153,3,0.03609344436111783,1.3699922943703233,182.2899932861328,2.6438238767597557,183.8999938964844,1.2275684368261053,182.07000732421875,0.03609344436111783
10398,2021-06-11,185.22999572753903,185.2700042724609,183.50999450683597,184.50999450683597,973400.0,0.008383653250938483,3.399923707801048,5.1428882833783405,58.64537828965325,56.41345018569775,-0.7807766987798743,-2.328480691946055,-9.542499949726533,-22.245905701544558,16.739363631100296,1.7600097656249432,1.5727258795854766,2.071496582031216,-2.5048165284146933,6.647809692477125,-0.2166599731917529,4.359653137254185,-4.5241012491451045,99.06083443177258,32.756565789800305,2.2881565552229577,6,0.08000183105471592,-3.239997863769503,-11.274993896484347,-20.31499481201169,11.25,4,0.04070619618224636,-1.108324273461888,183.69000244140625,1.3699922943703233,182.2899932861328,2.6438238767597557,183.8999938964844,0.04070619618224636
10399,2021-06-14,182.6100006103516,185.17999267578125,181.4600067138672,184.67999267578125,1046400.0,-0.014144550977808534,1.4234498869256194,-2.8749841054551952,51.22772063377331,55.47292847891009,1.3913905366334518,0.17527473536918592,-6.511706839929616,-19.38813592228766,15.342125230968312,3.7699890136718466,1.5583218456510508,-0.4689987182617017,-5.024325884401861,4.086328447878458,-2.7466623013317815,1.808664864808378,-1.350660240114422,31.266239526860986,-31.690206806505522,2.277663583070081,6,1.5650024414062216,-0.6200027465820597,-7.740005493164091,-16.780006408691435,16.05999755859372,0,0.04698538854595613,3.399923707801048,185.22999572753903,-1.108324273461888,183.69000244140625,1.3699922943703233,182.2899932861328,0.04698538854595613
10400,2021-06-15,184.25999450683597,184.9900054931641,182.8699951171875,183.05999755859372,946700.0,0.009035616291383164,-1.683554327986361,-0.5797108927531885,53.78647548600928,54.32669471005155,-0.8636190705451554,-1.4946439403279896,-7.788057950181525,-20.775572819650904,14.19078183480858,2.3800048828125,1.3767594811392883,1.144995117187534,-3.436973906794094,5.726964141169162,-1.14598939480328,3.435979629178348,-2.7999877929687784,73.90162641695525,13.321019965014408,2.2909845119908137,6,-1.2799911499023722,-2.2699966430664347,-8.394996643066435,-16.649993896484403,14.389999389648438,1,0.03625316473306661,1.4234498869256194,182.6100006103516,3.399923707801048,185.22999572753903,-1.108324273461888,183.69000244140625,0.03625316473306661
10401,2021-06-16,182.3500061035156,183.92999267578125,181.1999969482422,183.47999572753903,958700.0,-0.010365724846743696,1.68967279779302,-0.9416604147857596,47.377624359686514,53.7088293694475,0.6858126471327637,0.6959667882481426,-5.525042571623061,-18.583206454628083,13.654114705625958,3.0599975585937784,1.2297335073389206,-0.9204933166504077,-5.1459704928101075,3.304983859509292,-3.0332319047302576,1.1922452714294423,7.579986572265653,28.255702352923034,-27.03934041605149,2.1127385880798486,6,0.6299972534179972,-0.36000823974606533,-3.9775085449218466,-12.710006713867159,19.09999084472659,2,0.0539621387909619,-1.683554327986361,184.25999450683597,1.4234498869256194,182.6100006103516,3.399923707801048,185.22999572753903,0.0539621387909619
10402,2021-06-17,180.0,183.3600006103516,176.88999938964844,182.4600067138672,1217200.0,-0.01288733767401995,2.0375631754082177,2.177017081898589,37.38030497704206,52.98712968486603,2.803944891333515,3.3458958513705284,-2.805286907256175,-15.93367829315605,14.566306908345442,6.470001220703153,0.5842905393407136,-3.3519996643066463,-7.22791723248028,0.5239179038669874,-5.289958448393463,-1.4140408802198294,9.755392761230468,37.112157496831834,-12.557192060567111,1.9379587840868224,6,1.0800018310546875,1.9899978637695312,-1.62750244140625,-10.360000610351562,19.75,3,0.06811108059353321,1.68967279779302,182.3500061035156,-1.683554327986361,184.25999450683597,1.4234498869256194,182.6100006103516,0.06811108059353321
10403,2021-06-18,173.41000366210938,178.4600067138672,172.0800018310547,177.14999389648438,3125300.0,-0.03661109076605906,1.0062858376718409,1.5203170842146396,27.580249618661497,50.89114013599962,9.056090739111823,9.888415347397796,4.08292700052715,-9.031059156298937,15.348755832890687,7.9199981689453125,-0.20877978532217867,-9.589996337890625,-15.381125492359985,-3.7988671834212653,-12.485560915125319,-6.694431760655931,15.830773364257823,10.152692828713567,-33.1536267934048,2.8955645772346825,6,5.2649993896484375,7.594993591308594,4.962493896484375,-3.7700042724609375,27.360000610351534,4,0.09365082689242521,2.0375631754082177,180.0,1.68967279779302,182.3500061035156,-1.683554327986361,184.25999450683597,0.09365082689242521
10404,2021-06-21,179.55999755859375,179.92999267578125,174.82000732421875,175.11000061035156,1225900.0,0.03546504680587903,-1.0318099773999303,-1.1898418630458907,38.25779296972354,48.163987344875295,2.807888573565151,3.7304226292617955,-1.7869839244133914,-14.68483220248811,15.597101227334099,6.519989013671875,-0.4449042107015373,-3.313502502441395,-9.295705153260286,2.6687001483774964,-6.304603827850826,-0.32240117703196347,8.65113295605471,57.93953219000779,17.352009255215883,2.991101325409439,6,-0.8849945068359375,1.4449996948242188,-1.1875,-9.919998168945312,18.669998168945284,0,0.09423033191690688,1.0062858376718409,173.41000366210938,2.0375631754082177,180.0,1.68967279779302,182.3500061035156,0.09423033191690688
10405,2021-06-22,180.1199951171875,181.2100067138672,178.92999267578125,180.32000732421875,877100.0,0.003118721130584756,1.3030317041969144,-0.04494659420165618,42.22981915158009,46.15080380412291,1.8498408996034925,3.1773882366757107,-2.0887887044272304,-14.803704420142424,15.679558464586844,2.2800140380859375,-0.31254259723655764,-2.6545043945312443,-8.754970813914895,3.445962024852406,-5.704737604223084,0.3957288151605951,7.123267676445323,67.84809702794614,26.176167453027404,3.050233209691829,6,-1.4449920654296875,0.8850021362304688,-1.3124961853027344,-10.479995727539062,22.49000549316409,1,0.10298691735855892,-1.0318099773999303,179.55999755859375,1.0062858376718409,173.41000366210938,2.0375631754082177,180.0,0.10298691735855892
10406,2021-06-23,179.72999572753906,180.91000366210938,179.30999755859375,180.7899932861328,846300.0,-0.002165219854656897,1.4615131810605884,5.299664327128471,44.09754717823768,44.50921251826303,2.0545767801096986,3.5219198731893755,-1.4456075770817165,-13.979151105918419,15.705190822243326,1.600006103515625,-0.2894311172265702,-2.901003265380865,-9.151918775609829,3.349912244848099,-6.026461020495333,0.2244544897336027,6.603471408339061,67.81910216626113,23.11738758457001,3.125457755114478,6,-1.05499267578125,1.2750015258789062,-0.3274955749511719,-10.089996337890625,23.88000488281253,2,0.10526900694766073,1.3030317041969144,180.1199951171875,-1.0318099773999303,179.55999755859375,1.0062858376718409,173.41000366210938,0.10526900694766073
10407,2021-06-24,179.83999633789062,180.72999572753903,179.10000610351562,180.69000244140625,927800.0,0.0006120325653282688,2.5053816368052986,0.801894397420395,46.911453372410676,43.205443083013854,1.4986161525936836,3.288317538876697,-1.2498281830078781,-13.639966079552778,15.768286049212286,1.629989624023409,-0.8019967468393645,-2.605502319335926,-8.960908758290884,3.749904119619032,-5.783205538813405,0.5722009001415529,5.63826287969809,84.99441792681132,34.454167256315415,3.1777032194774804,6,-1.2099990844726562,1.1650009155273438,0.2825050354003906,-8.769996643066406,21.330001831054688,3,0.12016237238878613,1.4615131810605884,179.72999572753906,1.3030317041969144,180.1199951171875,-1.0318099773999303,179.55999755859375,0.12016237238878613
10408,2021-06-25,180.0,182.63999938964844,177.89999389648438,180.0399932861328,4609000.0,0.000889700096572188,-1.2358487510481406,0.0470505870103759,46.41494654924731,42.6706904069554,0.5796790050430616,2.815884790780899,-1.1329614753689157,-13.381059971002742,15.156544863010962,4.7400054931640625,-1.175844943911585,-2.155498504638672,-8.394660382394903,4.08366337311756,-5.275079443516802,0.964082434239458,4.6743637743966815,66.24038275794112,10.73381562735873,3.119580938878122,6,-1.464996337890625,1.0049972534179688,-0.8824996948242188,-6.3000030517578125,26.55999755859372,4,0.10972222222222228,2.5053816368052986,179.83999633789062,1.4615131810605884,179.72999572753906,1.3030317041969144,180.1199951171875,0.10972222222222228
10409,2021-06-28,182.7400054931641,183.17999267578125,180.1999969482422,181.3699951171875,1088100.0,0.01522225273980049,1.6489030551693737,-34.25600915681109,48.05240254326955,42.03357119109543,-2.391430414514133,-0.22385390306030217,-3.605294407436844,-15.704164167482844,14.267968036834656,3.17999267578125,-1.5728001098722757,0.767506408691446,-5.154087455386161,6.689100272769053,-2.1932905233473434,3.7283033407302355,1.1786965646320766,91.66690749357046,33.520347533061084,2.9607969320387983,6,-4.735008239746122,-1.7350082397461222,-3.6225051879883097,-8.965003967285185,17.539993286132784,0,0.09866475997217417,-1.2358487510481406,180.0,2.5053816368052986,179.83999633789062,1.4615131810605884,179.72999572753906,0.09866475997217417
10410,2021-06-29,182.8300018310547,186.88999938964844,182.6300048828125,184.41000366210938,1014900.0,0.0004924829549377563,-3.3030340395033946,-1.1532772734866386,50.95542983273634,42.43110513254542,-3.0235629580757006,-0.7218108776206691,-3.4313694695209733,-15.411782469489424,12.847858606691828,4.2599945068359375,-2.11470418278833,1.0930023193359375,-4.241871413341755,6.42787605201363,-1.5744345470029089,3.760439185674784,-10.75,54.8387644292215,-4.549143279146357,2.6674368663388512,6,-3.345001220703125,-1.8250045776367188,-4.369998931884766,-9.055000305175781,12.599990844726562,1,0.0842312188494907,1.6489030551693737,182.7400054931641,-1.2358487510481406,180.0,2.5053816368052986,179.83999633789062,0.0842312188494907
10411,2021-06-30,184.13999938964844,184.66000366210938,181.8300018310547,182.3699951171875,1096400.0,0.007165112648219951,1.0142269910999853,-1.120254570388326,50.79871754524422,43.922039862345656,-4.529246553045027,-2.222134506999083,-4.325251204128193,-16.336045844738237,11.70511026094498,2.8300018310546875,-2.295772264101913,2.4514999389648438,-2.7707076233942587,7.673707501323946,-0.15960384221469326,5.062603720144381,-11.763797607421878,69.41047475342388,10.946703004931038,2.61110378117955,6,-4.654998779296875,-3.1350021362304688,-5.679996490478516,-10.364997863769531,12.860000610351562,2,0.10030412339482964,-3.3030340395033946,182.8300018310547,1.6489030551693737,182.7400054931641,-1.2358487510481406,180.0,0.10030412339482964
10412,2021-07-01,186.1999969482422,186.3800048828125,184.4600067138672,185.25,988600.0,0.011187126998054797,1.9312662341444096,0.5367201441391736,51.690488271090864,46.60095526817114,-6.277424889311959,-4.277781604437564,-6.01076349716314,-17.9885063743626,11.668493486204753,2.2400054931640625,-2.6416330526589036,4.369497680664068,-1.1877794024795207,9.926774763807657,1.590859139092288,7.148136222235848,-13.53351921386718,92.32478287214704,37.38537097707927,2.7786385415717936,7,-5.344993591308594,-5.194999694824219,-7.739994049072266,-12.424995422363281,7.699996948242216,3,0.09350163237085796,1.0142269910999853,184.13999938964844,-3.3030340395033946,182.8300018310547,1.6489030551693737,182.7400054931641,0.09350163237085796
10413,2021-07-02,187.3000030517578,187.72000122070312,185.77999877929688,185.97000122070312,735800.0,0.005907659084556149,-1.2689997947656313,1.4000064247739283,58.630852762982556,48.86462857853326,-5.811022779942192,-5.198545027528496,-6.762525980362199,-18.618229169768483,11.84644704358975,1.94000244140625,-2.65323421138487,5.186503601074207,-0.8828015723436522,11.255808774492067,2.1518510143652634,8.221156187783151,-14.349054884277336,94.41492113929522,34.974019170182714,3.0346525867089302,7,-4.4900054931640625,-6.295005798339844,-8.445003509521484,-13.525001525878906,4.9199981689453125,4,0.07405229520126988,1.9312662341444096,186.1999969482422,1.0142269910999853,184.13999938964844,-3.3030340395033946,182.8300018310547,0.07405229520126988
10414,2021-07-06,184.97999572753903,188.41000366210938,183.00999450683597,188.41000366210938,1545600.0,-0.012386584551083435,2.148686101188209,-2.5789497837385342,51.293105810727305,49.87166042954961,-2.951743724627306,-2.7925248698024348,-4.223018025296653,-15.878488709510918,11.760016564918423,5.400009155273409,-2.2436997212788583,2.7209968566894247,-3.481968780948449,8.923962494327299,-0.38048596212951225,5.822479675508362,-11.438285437929665,47.8722343452516,-9.337155229398078,3.101482818818943,7,-1.824996948242159,-3.9749984741210653,-5.084995269775362,-11.204994201660128,8.350006103515653,1,0.11666127327000453,-1.2689997947656313,187.3000030517578,1.9312662341444096,186.1999969482422,1.0142269910999853,184.13999938964844,0.11666127327000453
10415,2021-07-07,189.6499938964844,189.75,184.6300048828125,184.6300048828125,1040200.0,0.02524596322201189,-1.0398431563269401,-1.4635502626907861,61.92808224984324,51.85283099306134,-6.847875900805576,-7.388471003160248,-8.534129346400363,-20.137893167743357,11.506054900650522,5.1199951171875,-0.6993320081667775,7.1034950256348,0.09905229070312771,14.107937760566472,3.6012736581689637,10.605716393100636,-15.216186004525042,98.73729638085365,36.30127700017818,3.5022213674658396,7,-5.824996948242216,-8.644996643066435,-9.507495880126982,-15.874992370605497,2.160003662109318,2,0.05605064711267316,2.148686101188209,184.97999572753903,-1.2689997947656313,187.3000030517578,1.9312662341444096,186.1999969482422,0.05605064711267316
10416,2021-07-08,187.2400054931641,188.6699981689453,185.7100067138672,186.5,1179100.0,-0.012707558559879262,-1.5517254987076023,0.1474117754339086,61.80692797062509,53.50788372619627,-3.6437409455937484,-4.836600891576154,-5.817129724505918,-17.328114580201145,11.253153904016475,3.939987182617216,0.11666450045248666,4.446006011962908,-2.8634487719984065,11.755460795924222,0.7912786199822506,8.100733403943565,-11.58090223256147,62.7597557690177,-2.760610098124502,3.65472739198066,7,-3.4150085449219034,-6.325004577636747,-5.87751007080081,-12.490005493164091,3.939987182617159,3,0.043740583968932656,-1.0398431563269401,189.6499938964844,2.148686101188209,184.97999572753903,-1.2689997947656313,187.3000030517578,0.043740583968932656
10417,2021-07-09,190.32000732421875,190.97999572753903,188.92999267578125,189.1300048828125,1138900.0,0.016449485904160177,-1.5785766381328574,1.6080994700702518,81.14181853333491,57.36642505776156,-5.677911575494278,-7.794036142126885,-8.566053697464326,-19.991946017238803,10.909790445338684,3.739990234374943,0.8455324445140775,7.194507598876953,-0.8504154604566736,15.23943065821058,3.1720460692101256,11.21696912854378,-13.53363232446435,91.71909282013807,18.402159370019135,4.022461529666813,7,-4.730010986328125,-8.790008544921875,-7.977512359619141,-15.57000732421875,4.8799896240234375,4,0.03509874116598577,-1.5517254987076023,187.2400054931641,-1.0398431563269401,189.6499938964844,2.148686101188209,184.97999572753903,0.03509874116598577
10418,2021-07-12,192.7700042724609,193.25,189.2899932861328,190.27999877929688,937700.0,0.012873039375563167,1.2956580966744655,2.0924372980458292,78.16632928145725,60.71241691756019,-6.845908324249848,-10.171699816076483,-10.689330006004184,-22.007620325887927,10.647474484443405,3.9600067138671875,1.6534086872002831,9.267504119873024,0.16957241173071225,18.365435828015336,4.718538265801868,13.81646997394418,-14.564267199928054,95.31254423779826,19.22220859248334,4.548965854071156,7,-5.230003356933565,-10.105003356933565,-9.32750701904294,-18.02000427246091,0.8600006103515909,0,0.005861854017632062,-1.5785766381328574,190.32000732421875,-1.5517254987076023,187.2400054931641,-1.0398431563269401,189.6499938964844,0.005861854017632062
10419,2021-07-13,191.19000244140625,192.75999450683597,190.7400054931641,192.22000122070312,898300.0,-0.008196305421156125,-1.093260807691153,-0.4136532156754651,72.61954796073496,63.11954115400449,-4.404391063974771,-8.343735461355777,-8.737492458695868,-19.969333243161884,11.021244489616464,2.029998779296818,2.3829778414826137,7.258502197265614,-2.4508425247859975,16.967846919317225,2.403829836239794,12.113174558291433,-11.178953817577337,76.10210295263046,-0.9882383161424286,4.854672361025807,7,-3.6500015258789062,-8.525001525878906,-7.850006103515625,-16.44000244140625,1.1100006103515625,1,0.005387304598275522,1.2956580966744655,192.7700042724609,-1.5785766381328574,190.32000732421875,-1.5517254987076023,187.2400054931641,0.005387304598275522
10420,2021-07-14,190.94000244140625,193.22999572753903,190.5200042724609,192.05999755859372,931600.0,-0.0013075997531649675,-1.765309458933357,1.0873751888832648,73.03741444761997,65.59050747649067,-3.2218155318516324,-7.976590352523601,-8.140554145693699,-19.32906271740842,11.45160434840857,2.709991455078125,3.1940761615483666,6.674501800537115,-3.5294097321562674,16.878413333230498,1.5725460341904238,11.776457566883806,-9.340279652436806,69.36340032500846,-8.532053309821976,5.101955766346687,7,-2.8100051879882812,-8.275001525878906,-7.600006103515625,-16.110008239746094,3.0099945068359375,2,0.01251701769712632,-1.093260807691153,191.19000244140625,1.2956580966744655,192.7700042724609,-1.5785766381328574,190.32000732421875,0.01251701769712632
10421,2021-07-15,192.19000244140625,192.4900054931641,189.91000366210938,189.91000366210938,905000.0,0.006546559044816158,-1.2631607126126254,-2.0357220708447383,74.244219693003,68.09647763448092,-3.5870544346070687,-8.908339800389598,-9.020970508748007,-20.16047643309679,12.347802541626763,2.580001831054716,3.8506447023004284,7.432501983642567,-3.316857196875617,18.18186116416075,2.057822393383475,12.807181573901659,-9.19224638711313,75.46306107743823,-1.4710359559801418,5.3746795902590865,7,-4.060005187988281,-9.525001525878906,-8.850006103515625,-17.360008239746094,1.220001220703125,3,-0.001977235433608948,-1.765309458933357,190.94000244140625,-1.093260807691153,191.19000244140625,1.2956580966744655,192.7700042724609,-0.001977235433608948
10422,2021-07-16,192.25999450683597,193.6699981689453,191.75999450683597,193.3800048828125,1090700.0,0.0003641816147592625,1.247067165719689,-0.4912328840465135,74.15287533299708,69.82114680892697,-3.0251647191341817,-8.445769051297674,-8.841897293736906,-19.812175420258683,12.781630777489223,1.9100036621093466,4.465904603321491,6.889494323730503,-4.112846731903858,17.891835379364863,1.3883237959133226,12.390664851547683,-8.031969179058024,67.80817145564569,-10.045748005305313,5.501170527817183,7,-3.919998168945341,-9.384994506835966,-8.919998168945341,-15.254997253417997,2.220001220703068,4,-0.005617402797836402,-1.2631607126126254,192.19000244140625,-1.765309458933357,190.94000244140625,-1.093260807691153,191.19000244140625,-0.005617402797836402
10423,2021-07-19,189.6499938964844,190.52999877929688,188.07000732421875,189.27999877929688,1104800.0,-0.013575370253424035,1.3098458364376182,-0.3303497227558545,63.68315362195526,71.1978187879523,-0.05225755191452208,-4.802978384730892,-6.111185900664992,-16.829141679852484,11.808701010635565,4.189987182617216,4.987837501354079,3.4674942016601733,-6.124919375524229,13.059907778844575,-1.3287125869320278,8.263700990252374,-4.100092370943031,28.21409205969517,-45.91418434641894,4.7962067885922,7,-0.49999237060549717,-6.774993896484403,-5.999996185302763,-12.644996643066435,6.940002441406222,0,0.029264451517921453,1.247067165719689,192.25999450683597,-1.2631607126126254,192.19000244140625,-1.765309458933357,190.94000244140625,0.029264451517921453
10424,2021-07-20,196.47999572753903,197.42999267578125,189.6699981689453,189.92999267578125,1335000.0,0.03601372027875005,-1.1951918573657732,17.70294457274683,71.33478909571015,72.24300843749307,-5.676364440075673,-10.857027852004052,-12.795361500189557,-23.196781264879775,11.71790864062135,7.779998779296847,5.545374348031203,9.45149612426755,-0.6525412628091942,19.555533511344294,4.399477430729178,14.503514817805922,-9.79328067192111,89.85044407058149,12.733501216649927,5.052018693538377,7,-4.909996032714815,-11.724998474121065,-12.829998016357393,-19.474998474121065,2.9700012207031534,1,-0.014505246878560807,1.3098458364376182,189.6499938964844,1.247067165719689,192.25999450683597,-1.2631607126126254,192.19000244140625,-0.014505246878560807
10425,2021-07-21,198.6699981689453,198.9499969482422,197.1300048828125,197.5,730500.0,0.011146185306534662,1.1040422660680738,0.17862559142340054,72.10222229649685,73.38693002925659,-7.210595222332074,-12.212180153275796,-14.907152428414406,-24.919127899016303,12.074320040259936,2.4700012207031534,5.900357748741158,10.713998413085932,-0.10048396912236512,21.52848079529423,5.306757221981798,16.121239604190066,-10.599990844726562,97.42647935363259,18.53602277033343,5.407241191104141,7,-5.159996032714844,-13.154998779296875,-15.58749771118164,-21.665000915527344,0.5700073242187784,2,-0.032063196133774396,-1.1951918573657732,196.47999572753903,1.3098458364376182,189.6499938964844,1.247067165719689,192.25999450683597,-0.032063196133774396
10426,2021-07-22,198.6499938964844,199.9499969482422,197.5399932861328,199.67999267578125,768100.0,-0.00010069095809772666,2.0700540372429344,-0.8803422147449449,70.19136589168394,72.17021306907316,-6.036700029306445,-11.28041321398129,-14.681506152635194,-24.51034452863277,12.508926375408558,2.410003662109375,6.748161495780209,9.747994232177774,-1.3432345502698695,20.839223014625418,4.2023798409539665,15.293608623401582,-8.979995727539091,89.05720381161825,11.375922836779807,5.545614391223819,7,-4.639991760253935,-12.634994506835966,-16.16499328613284,-21.644996643066435,0.13000488281247158,3,-0.023659688359675246,1.1040422660680738,198.6699981689453,-1.1951918573657732,196.47999572753903,1.3098458364376182,189.6499938964844,-0.023659688359675246
10427,2021-07-23,201.4499969482422,202.2100067138672,199.6699981689453,200.0,765500.0,0.014095158005476005,-1.407590341406267,-1.4077656958312734,71.74914606128098,71.4571927112758,-7.925314873415772,-13.047385994886753,-17.105948256796353,-26.89638986200751,13.04656154180998,3.560012817382784,6.977336835664175,11.467497253417974,-0.10657236500543377,23.041566871841383,5.680462444206256,17.254532062629693,-9.7239990234375,94.62510750756195,18.273149075003417,5.78703480921171,7,-6.309989929199219,-14.30499267578125,-18.964996337890625,-24.125,-1.410003662109375,4,-0.039910615080319456,2.0700540372429344,198.6499938964844,1.1040422660680738,198.6699981689453,-1.1951918573657732,196.47999572753903,-0.039910615080319456
10428,2021-07-26,199.75,201.47000122070312,198.67999267578125,200.8999938964844,797800.0,-0.008438803544280837,1.436679593278162,-0.7931009081629627,73.14323039823503,71.5153796487758,-5.7340819986993665,-10.321070475930753,-15.1549117425742,-24.777579637556812,14.069860163394454,2.790008544921875,7.410319070262176,8.780000305175776,-2.576021077722203,20.136021688073754,3.101989613726772,14.458010996624779,-5.9272003173828125,80.38273494747038,0.4105910283000611,5.678010691448991,7,-4.609992980957031,-12.604995727539062,-18.21500015258789,-22.425003051757812,-1.25,0,-0.02638300011244543,-1.407590341406267,201.4499969482422,2.0700540372429344,198.6499938964844,1.1040422660680738,198.6699981689453,-0.02638300011244543
10429,2021-07-27,200.7700042724609,201.97000122070312,198.25999450683597,198.6100006103516,936200.0,0.005106404367764217,-1.5943958940213938,-1.878274022768792,69.6744737039611,71.14171956614703,-5.869494134078423,-10.457200787703101,-15.974225155299507,-25.30312207640884,15.334055666446773,3.710006713867159,7.089542578054051,8.898504638671852,-2.5686984360492033,20.365707713392908,3.1649031013113245,14.63210617603238,-5.26976318359371,71.65350546522714,-5.69939217377555,5.733601537360528,7,-5.62999725341794,-12.25499725341794,-20.93000411987302,-23.44500732421872,-2.889999389648409,1,-0.020819882679773638,1.436679593278162,199.75,-1.407590341406267,201.4499969482422,2.0700540372429344,198.6499938964844,-0.020819882679773638
10430,2021-07-28,198.22999572753903,201.8600006103516,198.1999969482422,200.7100067138672,1214000.0,-0.012651334815308779,-1.8818829522654044,-1.1481512878113997,69.35537964750552,70.59851511664732,-2.4436254915985103,-7.066617182457236,-13.237625915091058,-22.39049130171074,16.522676659566564,3.6600036621094034,6.771092706744383,5.5884963989257415,-5.379719352455538,16.55671215030702,0.1043885232350874,11.072604274616396,-1.3878015136718318,14.775170394766329,-61.76238654199127,5.484107875690641,7,-3.0899887084960653,-8.174995422363253,-18.389995574951143,-20.904998779296847,2.8200073242187784,2,0.006154473323906062,-1.5943958940213938,200.7700042724609,1.436679593278162,199.75,-1.407590341406267,201.4499969482422,0.006154473323906062
10431,2021-07-29,202.6100006103516,202.97000122070312,199.0200042724609,200.1100006103516,1225500.0,0.02209557068665191,1.453413323476789,-1.0080600504522126,70.69718080035369,70.21454905746471,-5.800051550938747,-10.531925225103038,-17.22746812173665,-26.42147272884509,18.06602951949751,4.740005493164091,6.836929642169167,9.045001220703142,-2.019135380702579,20.109137822108863,3.5129329200002815,14.577069521406003,-4.69424389648438,92.45282415301061,17.09885795076987,5.532068300702861,7,-7.089996337890653,-12.175003051757841,-22.7700004577637,-24.415000915527372,-2.669998168945341,3,-0.016632915981617757,-1.8818829522654044,198.22999572753903,-1.5943958940213938,200.7700042724609,1.436679593278162,199.75,-0.016632915981617757
10432,2021-07-30,203.6100006103516,203.75999450683597,200.3600006103516,201.6199951171875,1043200.0,0.004935590528540423,1.9694356896792242,0.7960021972656364,69.1926139734529,70.82671131874224,-5.610773137726227,-10.709833934787781,-17.78959372315964,-27.011197733546766,19.31643056246684,3.399993896484375,6.990770954580881,9.174501037597679,-2.1854025125438454,20.534404587739203,3.494549262526931,14.854452812668427,-5.410003662109403,97.3022668642626,23.46197520249669,5.679951775070755,7,-6.895004272460966,-12.780006408691435,-23.7700004577637,-25.415000915527372,-10.199996948242216,4,-0.02372183005046935,1.453413323476789,202.6100006103516,-1.8818829522654044,198.22999572753903,-1.5943958940213938,200.7700042724609,-0.02372183005046935
10433,2021-08-02,201.1699981689453,205.8800048828125,201.05999755859372,204.0,1045200.0,-0.011983706272245986,-2.1606573779923055,-1.4221075473289322,67.14774639386837,70.36148435187093,-1.525200499254197,-7.565326292716236,-14.998096838097354,-24.218046639224497,20.443776627169342,4.820007324218778,6.973116006421833,6.040998840332037,-5.177355609678841,17.259353290342915,0.4318216153266121,11.650176065337462,-2.1499938964844034,38.67185094085834,-33.44138345269507,5.609177225005435,8,0.3350067138671875,-9.279998779296875,-21.352500915527344,-22.974998474121094,-7.7299957275390625,0,-0.005617164055762958,1.9694356896792242,203.6100006103516,1.453413323476789,202.6100006103516,-1.8818829522654044,198.22999572753903,-0.005617164055762958
10434,2021-08-03,206.55999755859372,207.05999755859372,201.22999572753903,202.4600067138672,1192100.0,0.026793256642184904,1.2862793320827342,-1.4487590784344284,72.80955848471045,70.44007726167244,-5.961946384729941,-11.863984465996424,-20.01959263719212,-29.212145810634183,22.48315270541978,5.889999389648409,7.140806611529541,10.351998138427717,-0.9073851874607612,21.611381464316196,4.722306475483464,15.98168980137197,-6.199996948242131,94.35665953097309,20.99110539998911,5.629691662944239,8,-4.26000213623044,-12.930000305175753,-26.78999710083005,-28.364997863769503,-16.38999938964841,1,-0.039020128068637194,-2.1606573779923055,201.1699981689453,1.9694356896792242,203.6100006103516,1.453413323476789,202.6100006103516,-0.039020128068637194
10435,2021-08-04,200.27999877929688,202.6499938964844,197.75999450683597,200.0,1346300.0,-0.030402782985681553,-1.0546173770323886,0.06829253769115445,60.30047404414052,69.34108927861206,0.6374865546141564,-5.003301719798685,-13.436789350110729,-22.580560976552874,23.87010786300624,8.800003051757756,7.764920103004414,3.54049911499024,-7.414903573501874,14.495901803482354,-1.9372022292558029,9.018200459236283,6.779998779296847,27.09681124227818,-44.10306844210591,5.477701344246052,8,2.1299972534179688,-5.834999084472656,-20.775001525878906,-22.084999084472656,-10.209991455078125,2,-0.011983193085242094,1.2862793320827342,206.55999755859372,-2.1606573779923055,201.1699981689453,1.9694356896792242,203.6100006103516,-0.011983193085242094
10436,2021-08-05,195.42999267578125,202.16000366210938,195.1199951171875,201.3000030517578,1443400.0,-0.024216128086061106,-1.169492322413943,-20.96441416893733,53.59817906149337,67.32431516752455,5.568263807387751,0.5183116041695257,-8.35021202102962,-17.472420611723237,25.04438622818206,7.040008544921875,7.390980583983094,-1.7190063476562614,-11.752840193947975,8.314827498635452,-6.735923270802118,3.2979105754895954,11.630004882812472,2.5962939297124663,-66.18094795784612,5.016916923145854,8,5.660003662109375,-0.9849929809570312,-15.184993743896484,-17.23499298095703,-6.659988403320341,3,0.028757153899607202,-1.0546173770323886,200.27999877929688,1.2862793320827342,206.55999755859372,-2.1606573779923055,201.1699981689453,0.028757153899607202
10437,2021-08-06,197.0,197.9199981689453,194.7100067138672,196.3500061035156,825600.0,0.008033604784621673,1.5783165016178056,-0.11073130281754696,58.544523621832134,65.70223663681313,3.6885303205562536,-0.5539912999238936,-9.691152837873062,-18.759450349725768,25.683283801538952,3.209991455078125,6.827259995850454,-0.48299865722657387,-9.990620096834732,9.024622782381584,-5.236809377030653,4.270812062577505,9.582397460937472,18.542469504021074,-53.07863650614,4.75381071980408,8,3.8850021362304688,-1.9650039672851562,-16.755001068115234,-18.80500030517578,-13.259994506835909,4,0.014923870260945327,-1.169492322413943,195.42999267578125,-1.0546173770323886,200.27999877929688,1.2862793320827342,206.55999755859372,0.014923870260945327
10438,2021-08-09,193.8999938964844,195.0399932861328,192.17999267578125,192.9900054931641,1808600.0,-0.01573607159144974,-1.2608575030004257,1.399995304943833,46.71588734147374,63.151282596536745,6.561452947378626,2.7774106572514654,-6.465915036060522,-15.372300086393523,25.60651642851326,4.82000732421875,6.298026876542906,-3.6395042419433423,-13.042050079186282,5.7630415952995975,-8.340777160564812,1.0617686766781276,11.97006011962884,11.559144195509537,-55.37022934441577,4.701272918621463,8,5.720001220703097,1.1350021362304403,-12.969993591308622,-15.704994201660185,-6.929992675781278,0,-0.002527025527585214,1.5783165016178056,197.0,-1.169492322413943,195.42999267578125,-1.0546173770323886,200.27999877929688,-0.002527025527585214
10439,2021-08-10,192.22000122070312,193.8999938964844,191.07000732421875,193.6699981689453,1592900.0,-0.008664222427351653,1.9633547170715144,-1.5934235457853345,41.681724064509545,60.07643197620386,7.712092654337596,4.783792261341802,-4.696972774833682,-13.437245062603722,25.42087129520776,2.8299865722656534,5.369126787316844,-5.370996856689459,-14.63740797175646,3.895414258377542,-10.00420241422296,-0.7377912991559583,12.55484788818356,9.930874179410864,-50.94562809803867,4.633205557533502,8,6.845001220703125,2.8149948120117188,-10.312503814697266,-13.235008239746094,-6.600006103515625,1,0.006346900493993557,-1.2608575030004257,193.8999938964844,1.5783165016178056,197.0,-1.169492322413943,195.42999267578125,0.006346900493993557
10440,2021-08-11,193.3300018310547,193.97999572753903,191.88999938964844,193.50999450683597,1056000.0,0.0057746363713579996,2.732152588555997,0.12413314110728385,43.326658415851014,57.035262822370214,6.519530985808046,4.070733634477307,-5.7400427582809925,-14.228212495266519,25.12804706709436,2.0899963378905966,4.498842016291974,-4.380496215820301,-13.342404168648642,4.58141173700804,-8.861450192234486,0.10045776059388345,10.0743630993652,20.37867676397989,-35.40748570664696,4.480953976414171,8,5.7350006103515625,2.5149993896484375,-11.250003814697266,-12.600006103515625,-9.529998779296875,2,-0.016345128185902613,1.9633547170715144,192.22000122070312,-1.2608575030004257,193.8999938964844,1.5783165016178056,197.0,-0.016345128185902613
10441,2021-08-12,191.80999755859372,194.1499938964844,190.94000244140625,193.8000030517578,884900.0,-0.00786222654562041,1.3866221191098516,11.05603594438634,37.506491308074196,53.51458252621703,7.092275169052357,5.861322238075758,-4.091052564673163,-12.39796828899469,24.938551987594746,3.2099914550781534,3.686412318508502,-5.881500244140653,-14.894156098201563,3.131155609920256,-10.387828171171094,-1.3751723171102128,10.360931611206041,12.46412105604835,-36.82253263108422,4.506327927030455,8,7.190002441406278,4.575004577636747,-9.395000457763643,-11.07500457763669,-8.739990234374972,3,-0.009071426184880882,2.732152588555997,193.3300018310547,1.9633547170715144,192.22000122070312,-1.2608575030004257,193.8999938964844,-0.009071426184880882
10442,2021-08-13,191.17999267578125,192.3999938964844,190.07000732421875,192.0,741900.0,-0.0032845257850546705,1.8765353025393057,0.4120628445678035,38.576382137269555,50.33998649770605,6.452174927340138,6.752470189479169,-3.28030670029608,-11.394847703029086,24.507060861836887,2.3299865722656534,3.0070240954903227,-6.457505035400402,-15.618899862551132,2.7038897917503277,-11.038202448975767,-1.8768076218250371,9.643225286611283,22.333772370154094,-22.068527007943658,4.580697413575366,8,7.385009765625,6.385009765625,-8.809993743896484,-10.444999694824219,-9.669998168945284,4,-0.012605860945958947,1.3866221191098516,191.80999755859372,2.732152588555997,193.3300018310547,1.9633547170715144,192.22000122070312,-0.012605860945958947
10443,2021-08-16,195.1999969482422,195.25999450683597,189.8300018310547,190.72999572753903,832400.0,0.021027327264722784,1.3660117682257735,-5.451172311127686,43.12515207923869,47.041719119320305,1.672109115856017,3.3408650841624024,-7.0136814391727285,-15.028623368134049,25.401117514057564,5.429992675781278,1.9563878744532417,-2.715000915527355,-11.166398223675003,5.736396392620293,-6.940699569601179,1.5106977385464688,4.117771524806017,98.89507109537406,55.546429913291576,4.225698654073826,8,1.0400009155273438,2.3650054931640625,-11.639999389648438,-13.94000244140625,-12.830001831054688,0,-0.0587089735360844,1.8765353025393057,191.17999267578125,1.3866221191098516,191.80999755859372,2.732152588555997,193.3300018310547,-0.0587089735360844
10444,2021-08-17,193.6300048828125,193.9499969482422,191.08999633789062,193.6100006103516,839800.0,-0.008042992264215898,7.666820798557326,0.004475227516327682,44.18312079481498,45.25090209161746,1.3578969918800112,4.93965407958143,-5.183256166928999,-13.121041473890358,24.88716331585277,4.1100006103515625,0.7946480205870614,-4.142493438720692,-12.789608741232058,4.504621863790675,-8.46605108997636,0.1810642125349773,4.1697209275167495,69.98173438992825,22.067860861614598,4.323557651255682,8,2.3649978637695312,3.93499755859375,-8.527503967285156,-10.965003967285156,-7.540008544921875,1,-0.034395514611178624,1.3660117682257735,195.1999969482422,1.8765353025393057,191.17999267578125,1.3866221191098516,191.80999755859372,-0.034395514611178624
10445,2021-08-18,192.3000030517578,194.6699981689453,192.2700042724609,192.72999572753903,1022100.0,-0.006868779618425469,-8.796088689585426,-21.495041952736976,35.872853253938004,43.28142144633353,1.6057581189966186,6.0796709797359085,-3.6619012607114314,-11.524179828326567,24.150059396467917,2.3999938964844034,-0.25354047733156904,-5.153995513916016,-14.125103772893084,3.8171127450610527,-9.639549643404536,-0.6684413844274957,4.224566921887515,45.488113302984075,3.0755934623119714,4.485554129488528,8,1.5749969482421875,5.2649993896484375,-7.197502136230469,-9.635002136230469,-9.059997558593722,2,-0.03473743020572073,7.666820798557326,193.6300048828125,1.3660117682257735,195.1999969482422,1.8765353025393057,191.17999267578125,-0.03473743020572073
10446,2021-08-19,193.9499969482422,195.2700042724609,189.75,190.3000030517578,808500.0,0.008580311338010072,-1.3242123252466986,-8.48850248403179,36.99515367246118,40.887047007514546,-0.30871563302062555,4.278892251093197,-5.045520650263882,-12.870899755883158,22.93949568351696,5.520004272460909,-2.1343990685788583,-3.2690017700195426,-12.353712408296758,5.815708868257673,-7.81135708915815,1.273353549119065,1.5034421225886376,76.08684234531869,38.939639058231904,4.542355319138609,8,-1.4399948120117188,3.6150054931640625,-8.552497863769531,-11.284996032714844,-14.569992065429688,3,-0.05233304488884838,-8.796088689585426,192.3000030517578,7.666820798557326,193.6300048828125,1.3660117682257735,195.1999969482422,-0.05233304488884838
10447,2021-08-20,193.41000366210938,194.7100067138672,192.66000366210938,194.2100067138672,815800.0,-0.002784188165143031,1.2777773068282965,-0.2191792848005485,38.98979384617115,40.02859217470314,-0.37047634886681635,4.411864331715037,-4.2850689457546025,-12.033601405269906,21.297904029770894,2.0500030517578125,-3.213270750977813,-3.4069953918456974,-12.414616349731403,5.600625566040009,-7.9108058707885505,1.0968150870971556,-3.660003662109375,66.30436284930057,28.13759829968007,4.5038104789428495,8,-0.9000015258789062,4.154998779296875,-8.012504577636719,-10.745002746582031,-17.040008544921875,4,-0.053461538400851216,-1.3242123252466986,193.9499969482422,-8.796088689585426,192.3000030517578,7.666820798557326,193.6300048828125,-0.053461538400851216
10448,2021-08-23,194.47999572753903,195.3800048828125,192.8999938964844,195.0399932861328,647800.0,0.005532247790548395,2.9999507789234894,0.6999942779759649,30.465713864130606,38.782368819105486,-1.5081400643980487,3.084981971583005,-5.167269998560187,-12.774853827844396,19.954199931619247,2.4800109863280966,-3.6559496482593374,-2.0735031127929915,-11.028035167580896,6.881028941994913,-6.550769140186958,2.403762914600975,-4.729995727539034,84.01406083996393,50.767426154340775,4.477266027393958,8,-1.914993286132784,3.085006713867216,-8.872497558593722,-11.604995727539034,-18.06999206542966,0,-0.06669067002075457,1.2777773068282965,193.41000366210938,-1.3242123252466986,193.9499969482422,-8.796088689585426,192.3000030517578,-0.06669067002075457
10449,2021-08-24,196.58999633789062,196.8800048828125,194.55999755859372,194.66000366210938,641100.0,0.010849448049698784,-1.1784056392916185,-3.4464305177109966,43.102799174941595,38.757495570115545,-3.2777592234064343,0.6806673496758435,-6.976626165104449,-14.538591835061624,18.603976149259598,2.400009155273466,-4.46269574743792,0.245497894287098,-8.487031747202138,8.978027535776334,-4.12076692645752,4.611762715031716,-6.614796142578115,95.93256176274204,59.350659499479775,4.366264820744618,8,-3.274993896484375,1.7750015258789062,-10.577495574951172,-13.714996337890625,-23.94000244140625,1,-0.07233329002286759,2.9999507789234894,194.47999572753903,1.2777773068282965,193.41000366210938,-1.3242123252466986,193.9499969482422,-0.07233329002286759
10450,2021-08-25,199.4499969482422,201.6999969482422,197.16000366210938,197.42999267578125,1383500.0,0.014548047528501362,-2.546894278510589,1.0466383099838714,58.11794257739246,41.04765682226201,-5.78689816663217,-2.1958287784658523,-9.549742610575095,-17.064277633137976,17.61096538222221,5.1100006103515625,-4.371611895135715,3.0444984436035156,-5.760233561860815,11.849230449067846,-1.3578675591286355,7.446864446335667,-9.060508471679668,81.17154330879583,38.62632330842757,4.402366002732164,8,-3.7249984741210938,-1.0449981689453125,-11.287498474121094,-14.694999694824219,-24.709991455078125,2,-0.06698421065315197,-1.1784056392916185,196.58999633789062,2.9999507789234894,194.47999572753903,1.2777773068282965,193.41000366210938,-0.06698421065315197
10451,2021-08-26,199.2400054931641,200.1000061035156,197.94000244140625,199.0,645300.0,-0.0010528526362053592,1.2040778195576873,0.11881434927446774,54.78634089339646,42.84876335072056,-4.930632204068047,-2.3729144693994613,-8.987818124213334,-16.520832223087695,16.365034554292535,2.1600036621093466,-3.891858592265322,3.0030067443848054,-5.422598867482151,11.428612356251762,-1.2097960615486727,7.2158095503182835,-7.945676338867202,72.78768493277889,26.082415124937967,4.212802805933473,8,-3.515007019042997,-0.8350067138672159,-9.727504730224638,-13.725006103515653,-24.279998779296903,3,-0.08030515739244426,-2.546894278510589,199.4499969482422,-1.1784056392916185,196.58999633789062,2.9999507789234894,194.47999572753903,-0.08030515739244426
10452,2021-08-27,198.77999877929688,201.1999969482422,198.72999572753903,200.6499938964844,920700.0,-0.002308806972417976,-1.5076138986568741,-7.791467989063981,61.753395377964026,44.918568161690054,-3.664559766199062,-2.4172461045256455,-8.09820828919743,-15.708458640640231,14.99586669872234,2.4700012207031534,-3.5397378851756116,2.7845001220703125,-5.004097332535707,10.573097576676332,-1.1097986052326974,6.678798849373322,-6.653216201484355,66.81821413275479,15.02000010898118,3.894298727303008,8,-3.0550003051757812,-0.375,-8.767498016357422,-12.764999389648438,-21.339996337890625,4,-0.09759530141673844,1.2040778195576873,199.2400054931641,-2.546894278510589,199.4499969482422,-1.1784056392916185,196.58999633789062,-0.09759530141673844
10453,2021-08-30,200.0399932861328,200.94000244140625,198.52999877929688,199.55999755859372,640100.0,0.006338638266291996,1.1140252839255,-0.2566828774724312,69.22320388356798,47.70079961599594,-4.655361545253328,-3.9697705800329857,-8.692653160925033,-16.606459575396343,13.166906406623813,2.410003662109375,-2.72860095800624,4.100994873046886,-3.544634563389934,11.746624309483707,0.27818015482847613,7.923809591265297,-7.147353558685921,76.75064700263084,18.84450648688187,3.822814718218404,8,-4.314994812011719,-1.6349945068359375,-8.89748764038086,-12.894989013671875,-23.129989624023438,0,-0.11832632955095268,-1.5076138986568741,198.77999877929688,1.2040778195576873,199.2400054931641,-2.546894278510589,199.4499969482422,-0.11832632955095268
10454,2021-08-31,198.5,200.3300018310547,198.1499938964844,200.1000061035156,1181300.0,-0.007698427003694386,1.1165150662202326,-3.3333757192355256,62.44584665815935,50.653354438687195,-2.6283061722938896,-3.2301858999288413,-6.689545922495483,-14.757175123972104,10.999587440328574,2.180007934570284,-1.906817344165745,2.9640014648437614,-2.9861292417929803,8.914132171480503,-0.011063888474609485,5.939066818162132,-4.902771694889481,29.51538148709555,-31.768845328727696,2.9750653533183677,8,-2.7750015258789062,-0.095001220703125,-7.357494354248047,-11.354995727539062,-21.289993286132812,1,-0.11128461631179154,1.1140252839255,200.0399932861328,-1.5076138986568741,198.77999877929688,1.2040778195576873,199.2400054931641,-0.11128461631179154
10455,2021-09-01,197.8800048828125,198.8500061035156,196.6999969482422,198.8500061035156,930300.0,-0.003123401094143552,3.433002988831411,0.6062484502851405,65.2743284815367,53.79548497302893,-1.2667621494522336,-2.950484147329888,-5.6221460010845306,-13.845279236520128,9.774193603228593,2.150009155273409,-1.5407391806120927,2.464006042480463,-3.1717835800560863,8.099795665017012,-0.3538887687878116,5.281900853748738,-3.634555086251453,26.222398546006943,-39.533775329498425,2.8178948112682707,9,-0.7000045776367188,0.524993896484375,-6.052497863769531,-10.735000610351562,-25.860000610351562,2,-0.12750156844431915,1.1165150662202326,198.5,1.1140252839255,200.0399932861328,-1.5076138986568741,198.77999877929688,-0.12750156844431915
10456,2021-09-02,201.0500030517578,201.07000732421875,198.1100006103516,198.6999969482422,865500.0,0.016019800337192303,1.4769778844680288,-2.4226836558125613,72.02148354383148,57.4656727172134,-3.714310080352192,-5.98469581663187,-8.286106422707633,-16.70485378604525,9.499495142639677,3.19000244140625,-1.0039707248996592,5.353003692626942,-0.820499517838158,11.526506903092042,2.266252087394406,8.439755297859477,-6.208189483062284,96.66680230034721,24.367995857401283,3.0867516052325445,9,-3.7500076293945312,-2.6450042724609375,-8.452499389648438,-13.904998779296875,-31.050003051757812,3,-0.1308629552809336,3.433002988831411,197.8800048828125,1.1165150662202326,198.5,1.1140252839255,200.0399932861328,-0.1308629552809336
10457,2021-09-03,199.94000244140625,201.32000732421875,199.33999633789062,200.7400054931641,561500.0,-0.005521017624982583,1.020412452997641,-0.34042594636713114,62.15388877020914,60.98658104011102,-1.7663712277975208,-4.894065590296634,-6.6760791579679335,-15.264899768051094,9.353467474897732,1.980010986328125,0.02371850980364343,4.096002960205084,-2.3424629856227455,10.534468906032913,0.8767699872911692,7.3152359331189984,-4.54953420234699,70.12983152617272,1.1458981680051465,3.2192329729139146,9,-1.8100051879882812,-1.535003662109375,-6.962501525878906,-12.415000915527344,-30.30999755859375,4,-0.12493745835008485,1.4769778844680288,201.0500030517578,3.433002988831411,197.8800048828125,1.1165150662202326,198.5,-0.12493745835008485
10458,2021-09-07,193.41000366210938,198.8300018310547,193.1499938964844,198.1499938964844,1041100.0,-0.032659791435235896,-1.1596948247853456,5.924965191020062,49.55028296802013,61.70296812823085,5.135992095910154,1.6836645287716578,0.2832184003673035,-8.457931576865548,9.280661833871513,6.790008544921847,0.792335309986612,-2.409496307373047,-8.882743782562699,4.063751167816605,-5.646120044967887,0.8271274302217932,8.289993286132812,3.182488840744485,-62.96225341651095,3.2366237375948312,9,4.014991760253906,4.9949951171875,0.3624916076660156,-5.4900054931640625,-22.779998779296875,1,-0.0825707094685908,1.020412452997641,199.94000244140625,1.4769778844680288,201.0500030517578,3.433002988831411,197.8800048828125,-0.0825707094685908
10459,2021-09-08,193.44000244140625,194.0399932861328,191.1300048828125,192.6499938964844,799400.0,0.00015510458988088338,1.9246258127837075,-0.16666881277362164,52.461143054042964,61.07443484785869,5.154195642182032,1.844310261046303,0.6033861184922671,-8.231127215221818,9.684120928528769,2.9099884033203125,1.5314054388834393,-2.4404975891113168,-8.792788982586927,3.9117938043642937,-5.616643285849108,0.7356481076264743,8.088994445800779,22.669254221247893,-44.18454788822578,3.1761456967378026,9,2.785003662109375,4.964996337890625,3.2574996948242188,-4.459999084472656,-18.3699951171875,2,-0.0854528462090145,-1.1596948247853456,193.41000366210938,1.020412452997641,199.94000244140625,1.4769778844680288,201.0500030517578,-0.0854528462090145
10460,2021-09-09,190.1699981689453,194.8800048828125,189.9199981689453,194.0,1054700.0,-0.016904488374639204,-1.2909952038791843,-4.848051145362712,42.372874050173024,59.6951607541672,7.788435685921257,5.128370849898658,4.189877532813057,-4.725836961831845,10.191395008514064,4.9600067138671875,2.4237122403114313,-5.552501678466797,-12.315802609373947,1.2107992524403528,-8.934152143920386,-2.170851213013208,10.943039038085942,2.1929806949703594,-60.870077553890184,3.3816504654535753,9,5.450004577636719,6.029998779296875,7.7949981689453125,-0.5999984741210938,-16.169998168945312,3,-0.0681495061253804,1.9246258127837075,193.44000244140625,-1.1596948247853456,193.41000366210938,1.020412452997641,199.94000244140625,-0.0681495061253804
10461,2021-09-10,190.07000732421875,192.00999450683597,189.91000366210938,191.75,1041000.0,-0.000525797158801744,-1.099990844726591,0.4386401756154309,43.13886395209461,57.62687948462616,7.208969783380269,5.366463627486439,4.569487298382313,-4.323606912287346,10.993367637413312,2.099990844726591,2.6567913176424156,-5.565493011474615,-12.5807734283257,1.449787405376469,-9.073133219900143,-2.0578528030490872,10.371447540527356,1.4023103484245072,-58.720539586789045,3.5076402084255363,9,5.5449981689453125,5.8849945068359375,8.357490539550781,-0.5000076293945312,-14.410003662109375,4,-0.09496502528654283,-1.2909952038791843,190.1699981689453,1.9246258127837075,193.44000244140625,-1.1596948247853456,193.41000366210938,-0.09496502528654283
10462,2021-09-13,188.7700042724609,192.22000122070312,187.82000732421875,191.97000122070312,902100.0,-0.006839601208308066,1.3783770408647205,1.9047683923705891,38.380144800269306,54.199872919815185,7.755282667044469,6.826665717356576,6.073358219600749,-2.7625802087259217,11.885507625394157,4.399993896484375,2.13937242493526,-6.744996643066429,-14.154241824950248,0.6642485388173895,-10.449619234008338,-3.0403740521245197,10.828934496074254,8.628496114619498,-46.469936584543234,3.704622590941907,9,5.800003051757841,5.98999786376956,8.997493743896513,0.7999954223633097,-13.199996948242159,0,-0.09943319302662756,-1.099990844726591,190.07000732421875,-1.2909952038791843,190.1699981689453,1.9246258127837075,193.44000244140625,-0.09943319302662756
10463,2021-09-14,183.7400054931641,189.8600006103516,183.25,188.2899932861328,1369500.0,-0.02664617611618414,-1.3905974934743242,1.4218725413060367,26.627860054185703,50.22009663048478,11.432191519323027,11.546062580093036,11.21751724693786,2.478690671604454,12.75032969348337,6.610000610351591,1.5630082151105853,-11.201995849609347,-20.29502454746094,-2.108967151757753,-15.748510198535143,-6.65548150068355,14.681040130939436,4.21328708028532,-43.83126088969635,4.546514348925795,9,8.544998168945284,8.734992980957003,14.219993591308565,5.829994201660128,-7.230010986328153,1,-0.07679329589916961,1.3783770408647205,188.7700042724609,-1.099990844726591,190.07000732421875,-1.2909952038791843,190.1699981689453,-0.07679329589916961
10464,2021-09-15,186.97000122070312,188.27999877929688,182.63999938964844,182.88999938964844,1421600.0,0.01757916420471206,-1.4628808448968034,-0.8967061048734412,27.602280824457424,46.03431355747597,7.146163042944011,8.212597462363988,8.216360550075137,-0.573074851866977,13.700766071397496,5.6399993896484375,0.8646287681917215,-7.638999938964844,-17.3977609752003,2.1197610972706116,-12.518380457082571,-2.759619420847116,9.630518928507968,35.37581607682248,-8.12815623912617,4.879380518117727,9,5.010002136230469,5.1999969482421875,10.357494354248047,2.5999984741210938,-5.820007324218722,2,-0.08739367936679088,-1.3905974934743242,183.7400054931641,1.3783770408647205,188.7700042724609,-1.099990844726591,190.07000732421875,-0.08739367936679088
10465,2021-09-16,185.6199951171875,186.8300018310547,185.2400054931641,186.3500061035156,883500.0,-0.007220442288611073,-1.134237260363799,-0.17892418105591573,26.517211133870617,40.97828328970254,7.346792825256841,9.524837914619383,9.633685627977513,0.989038536122564,14.511648651856918,1.729995727539034,-0.22882533668450833,-8.655005645751942,-19.174144720392803,1.8641334288889198,-13.914575183072373,-3.395436108431511,9.026052125684828,31.106421273105195,-8.334244675794306,5.2595695373204325,9,6.360008239746094,6.5500030517578125,11.430004119873047,3.9500045776367188,-4.459991455078125,3,-0.05683648351735071,-1.4628808448968034,186.97000122070312,-1.3905974934743242,183.7400054931641,1.3783770408647205,188.7700042724609,-0.05683648351735071
10466,2021-09-17,183.8000030517578,184.9600067138672,182.2400054931641,183.5500030517578,4398100.0,-0.009804935423474603,1.1167264350345327,-0.3424605994732795,25.329363497784257,36.88666937054422,7.222019429767073,11.115317292762427,11.57892918839923,2.9972199222450797,16.313727801697485,3.379989624023409,-1.1858866236430572,-9.96749801635741,-21.48469059646891,1.5496945637540875,-15.72609430641316,-4.2089017263016615,9.165197491663179,15.631244753833187,-19.505858930900374,5.75859629005575,9,6.7350006103515625,8.169998168945312,13.654998779296875,5.769996643066406,-3.7299957275390625,4,-0.053318840527973976,-1.134237260363799,185.6199951171875,-1.4628808448968034,186.97000122070312,-1.3905974934743242,183.7400054931641,-0.053318840527973976
10467,2021-09-20,183.07000732421875,183.1300048828125,180.1499938964844,181.16000366210938,1380900.0,-0.003971685067564956,1.93597318059499,7.6400146484375,21.55547723532773,33.77613540024507,5.931064363957972,11.627074012226956,12.328983355280883,3.9041290517836273,18.330917521980318,3.650009155273409,-2.269424864116104,-10.180493927001947,-22.653875988074475,2.29288813407058,-16.41718495753821,-3.9438028964656837,8.17916201116114,30.07220812282423,0.19071988476649437,6.236691030536265,9,4.4449920654296875,7.854988098144531,14.622493743896484,6.499992370605469,-3.010009765625,0,-0.04047633891763702,1.1167264350345327,183.8000030517578,-1.134237260363799,185.6199951171875,-1.4628808448968034,186.97000122070312,-0.04047633891763702
10468,2021-09-21,181.50999450683597,184.32000732421875,180.91000366210938,183.75,939100.0,-0.008521400311193417,1.0177416223878508,-1.1727754965088448,21.541020596048824,30.340566238245724,6.28665210370005,12.823029180011332,13.812357880028202,5.614140407825772,20.110089116686364,3.410003662109375,-3.9959295152646632,-11.092006683349581,-24.601822066882704,2.417808700183542,-17.846914375116143,-4.337098991583019,7.741323249542745,16.728164742271197,-12.654370291836656,6.754907691766565,9,6.005004882812472,9.415000915527315,16.555007934570284,8.060005187988253,-3.6499938964844034,1,-0.03272540004618596,1.93597318059499,183.07000732421875,1.1167264350345327,183.8000030517578,-1.134237260363799,185.6199951171875,-0.03272540004618596
10469,2021-09-22,182.3699951171875,183.6999969482422,181.3000030517578,181.3000030517578,1085800.0,0.004738034468504848,-3.486003165865693,-0.4776738578075142,24.227298681831044,28.32439119731884,4.1250255325716125,11.429052583412528,12.93506811806202,4.938764106559859,21.552285440117213,2.399993896484375,-5.457167505970233,-9.521006011962896,-23.630548895418656,4.588536871492863,-16.57577745369079,-2.4662345702350024,5.243084344410249,33.23351173303518,3.3086734936395636,7.054771441727884,9,3.81500244140625,8.555000305175781,14.53250503540039,7.200004577636719,-0.6199951171875,2,-0.03213248213658193,1.0177416223878508,181.50999450683597,1.93597318059499,183.07000732421875,1.1167264350345327,183.8000030517578,-0.03213248213658193
10470,2021-09-23,186.08999633789062,187.2700042724609,183.7100067138672,183.8500061035156,1492500.0,0.02039809903110834,-1.8254072055706707,2.09346434122901,25.587455920574527,26.374234749372164,-0.2621554905485084,7.016578083515753,9.248707500363537,1.41220341542612,21.475816021364537,4.900009155273409,-6.143114930865067,-5.133004760742182,-18.99863785149546,8.732628330011096,-12.065821306118806,1.7998117846344428,-5.940002441406222,83.42687900355136,59.38558900446758,6.932816545376632,9,0.095001220703125,4.834999084472656,10.690006256103516,3.4800033569335938,-5.160003662109375,3,-0.02654630844549255,-3.486003165865693,182.3699951171875,1.0177416223878508,181.50999450683597,1.93597318059499,183.07000732421875,-0.02654630844549255
10471,2021-09-24,183.2400054931641,186.72000122070312,182.9900054931641,185.6199951171875,957500.0,-0.01531512118228917,-1.5902841429881158,-1.0624999999999738,24.21247328650759,24.800049025620854,1.695403380940121,9.071531120104282,12.059618000463274,4.441505073426782,21.447214043922283,3.729995727539034,-7.065486515194209,-7.182995605468733,-20.94695173167875,6.580960520741286,-14.064973668573742,-0.3010175423637236,-2.9476113891601585,43.39897603387824,24.14710376734159,6.881978063105009,9,1.7649917602539062,7.68498992919919,12.479995727539034,6.329994201660128,-1.9100036621094034,4,-0.011351243007533651,-1.8254072055706707,186.08999633789062,-3.486003165865693,182.3699951171875,1.0177416223878508,181.50999450683597,-0.011351243007533651
10472,2021-09-27,179.3800048828125,182.77999877929688,178.25999450683594,182.1999969482422,1350700.0,-0.021065272291184156,1.2713613691519094,1.1848757813752346,26.38841667034731,24.773444205194366,4.563230466649372,12.01987794353846,15.83262257112034,8.396322585711971,21.479401123729758,4.980010986328153,-7.61112229283097,-10.0729965209961,-24.08923662189659,3.94324357990439,-17.08111657144633,-3.064876470545869,7.889999389648409,12.430734317843148,-8.488065249743363,7.008120050450241,9,3.8899917602539062,10.599990844726562,15.65749740600586,10.189994812011719,3.6199951171875,0,0.0038465961791951386,-1.5902841429881158,183.2400054931641,-1.8254072055706707,186.08999633789062,-3.486003165865693,182.3699951171875,0.0038465961791951386
10473,2021-09-28,176.3699951171875,179.22999572753906,176.0399932861328,178.89999389648438,1196500.0,-0.016780074053356242,1.0,0.8971652120274226,23.8910889425365,24.361089551647595,7.17208398805937,13.877157428000999,18.803007044455654,11.433513966055727,21.70889112677554,3.3400115966796875,-8.325430438789795,-11.89950637817384,-26.147153658763216,2.348140902415537,-19.023330018468528,-4.775682737879151,10.719808959960915,2.9385708656602927,-17.025209922478236,7.123823640294693,9,5.285003662109375,12.5,18.66750717163086,13.200004577636719,1.9600067138671875,1,0.02092193991928415,1.2713613691519094,179.3800048828125,-1.5902841429881158,183.2400054931641,-1.8254072055706707,186.08999633789062,0.02092193991928415
10474,2021-09-29,176.41000366210938,177.6999969482422,176.11000061035156,177.1300048828125,795400.0,0.00022684439547271396,-1.4090719933416562,0.28458560003859934,26.64631471322953,24.37543439379859,6.120218222793056,12.751125311669853,18.50283606220779,11.393093542669504,22.094871098003544,1.589996337890625,-8.874673658963928,-10.754998016357433,-25.08798972812437,3.5779936954095035,-17.921493872240916,-3.5885021604739507,10.237807983398426,3.294835387311991,-18.135397276068502,7.166495855883472,9,5.2449951171875,12.459991455078125,18.654998779296875,13.159996032714844,4.489990234375028,2,0.008219471221254881,1.0,176.3699951171875,1.2713613691519094,179.3800048828125,-1.5902841429881158,183.2400054931641,0.008219471221254881
10475,2021-09-30,172.64999389648438,177.86000061035156,172.6300048828125,177.69000244140625,1532500.0,-0.021314039383088623,-1.0590588786562618,7.0,23.701690904718234,24.194581883457918,8.769121159434434,15.30894883377647,21.88302663673312,15.083240696387293,23.22123384562012,5.2299957275390625,-8.745618634739031,-13.25350723266601,-28.049389154185633,1.542374688853613,-20.651448193425807,-5.855566271906213,13.573505014648418,0.14186670594172418,-22.837710959671753,7.39794096075981,9,7.300010681152344,14.515007019042969,23.190006256103516,16.920005798339844,12.040008544921875,3,0.052707827542535,-1.4090719933416562,176.41000366210938,1.0,176.3699951171875,1.2713613691519094,179.3800048828125,0.052707827542535
10476,2021-10-01,174.74000549316406,175.92999267578125,172.1199951171875,173.5500030517578,1217000.0,0.01210548317732818,1.1344662808490267,-0.23611119520923277,29.312909705497972,25.056518824587943,5.876806082204666,11.749181483052183,19.430295813537413,12.997242154219236,23.880624045843067,3.80999755859375,-8.87187531812043,-9.84799575805664,-23.616437128893722,3.9204456127804406,-16.73221644347518,-2.9637750726381,10.66788377626952,24.577950055395398,-0.20798122183794376,6.884220685418547,10,4.954994201660156,11.979995727539062,22.324993133544922,14.829994201660156,12.55999755859375,4,0.035423984136588205,-1.0590588786562618,172.64999389648438,-1.4090719933416562,176.41000366210938,1.0,176.3699951171875,0.035423984136588205
10477,2021-10-04,174.9600067138672,175.7100067138672,172.24000549316406,174.0800018310547,1354000.0,0.0012590203375708597,1.915961429963584,0.7394983843668257,34.91411042944776,26.5424176949656,4.900791599728649,10.07851799825795,18.752387037561505,12.848518427903684,24.515897202865265,3.470001220703125,-8.872349532609888,-8.378994750976574,-20.74424081365953,3.9862513117063827,-14.561617782318052,-2.1963717196350956,9.384851023386716,39.94390088440878,12.03700676224053,6.182623031341485,10,4.734992980957031,11.759994506835938,22.104991912841797,14.609992980957031,14.579986572265625,0,0.03640829259686251,1.1344662808490267,174.74000549316406,-1.0590588786562618,172.64999389648438,-1.4090719933416562,176.41000366210938,0.03640829259686251
10478,2021-10-05,177.44000244140625,178.82000732421875,174.02999877929688,175.19000244140625,1193800.0,0.014174643532078202,-1.096280467445743,2.5568039950062422,33.19226372320428,27.538524921784852,1.9922612829715547,6.683406750590109,15.888664827426567,10.399219435372856,26.657589770217914,4.790008544921875,-8.626102734859046,-5.100498962402355,-16.77045842363657,6.569460498831859,-10.935478693019462,0.7344807682147518,5.92686628624233,79.40294972352035,50.27454765163981,5.834979730617105,10,2.2549972534179688,9.279998779296875,19.624996185302734,12.129997253417969,12.009994506835938,1,0.03133452142748783,1.915961429963584,174.9600067138672,1.1344662808490267,174.74000549316406,-1.0590588786562618,172.64999389648438,0.03133452142748783
10479,2021-10-06,176.91000366210938,177.0500030517578,173.8699951171875,175.0,902000.0,-0.0029869182371764502,1.904113597725816,0.8488905164930556,34.18092592428364,28.49335492219698,1.8621346525484057,6.230989644354196,15.987984065934427,10.923773389592071,28.408791739136554,3.57000732421875,-8.232451068241659,-4.803997802734386,-15.526665574143266,5.918669968674493,-10.165331688438812,0.5573360829700391,5.557115176702325,71.49253459411695,40.85398427626603,5.361333885704434,10,2.5099945068359375,9.80999755859375,20.15499496459961,12.659996032714844,11.759994506835938,2,0.008026669716526769,-1.096280467445743,177.44000244140625,1.915961429963584,174.9600067138672,1.1344662808490267,174.74000549316406,0.008026669716526769
10480,2021-10-07,177.2100067138672,179.0,176.61000061035156,178.50999450683594,1273000.0,0.00169579472922754,1.096491815127625,-0.6806205761579881,37.331822123039245,29.951060348478272,0.19002132962717155,5.175631230170325,15.333792450959237,10.63055311555786,29.736323025542532,2.3899993896484375,-7.720582359939584,-3.8559951782226562,-13.976512526943054,6.264522170497742,-8.916253852582855,1.2042634961375427,4.42934222721459,73.9826741895992,39.73371737549423,5.060258674360198,10,0.239990234375,9.509994506835938,19.854991912841797,12.359992980957031,15.699996948242188,3,0.020822679548651468,1.904113597725816,176.91000366210938,-1.096280467445743,177.44000244140625,1.915961429963584,174.9600067138672,0.020822679548651468
10481,2021-10-08,172.02000427246094,176.38999938964844,171.77000427246094,175.61000061035156,1177600.0,-0.02928729893784332,-1.2591683392901112,2.761561575660829,31.867433527719385,30.55983999929739,4.046640646208061,9.427385009027233,19.960793194601905,15.865886128374711,31.431672119997323,5.44000244140625,-7.506309388824661,-8.143497467041016,-18.10115485146443,1.8141599173823977,-13.122326159252708,-3.164668774829323,8.857796362709308,3.457816704479502,-30.02569569966627,4.978828692211706,10,3.4799957275390625,14.525001525878906,25.77249526977539,18.919998168945312,19.1199951171875,4,0.0736542137789824,1.096491815127625,177.2100067138672,1.904113597725816,176.91000366210938,-1.096280467445743,177.44000244140625,0.0736542137789824
10482,2021-10-11,170.0,171.97999572753906,169.8000030517578,171.3300018310547,1159800.0,-0.011742845147599601,-1.5202289706025032,0.37047442556338567,31.393501135404378,31.393441354060492,5.13630289515234,10.50782915955125,21.35047734667404,17.933826535923288,32.82012489516495,2.220001220703125,-7.712913582851115,-9.225001525878895,-19.304633897214273,0.8546308454564837,-14.264817711546584,-4.185185340211206,9.96702099889933,2.173880593301721,-32.04815017982088,5.039816185667693,10,4.400001525878906,15.560005187988281,27.852497100830078,22.479995727539062,23.6300048828125,0,0.10176472383386947,-1.2591683392901112,172.02000427246094,1.096491815127625,177.2100067138672,1.904113597725816,176.91000366210938,0.10176472383386947
10483,2021-10-12,169.6300048828125,170.69000244140625,168.6199951171875,170.6699981689453,1263500.0,-0.002176441865808787,2.8333403975755522,0.7819487626630566,29.073626083879134,31.663142617466,4.972610236569778,10.29433419894471,21.1515177386336,18.31688124317367,33.410026943098856,2.07000732421875,-7.682073059565056,-8.88949661254884,-19.59433359516359,1.8153403700659112,-14.241915103856229,-3.53707812124145,9.116973962429853,9.730339985652629,-23.599839999971785,5.352418491307379,10,4.17999267578125,14.094993591308594,28.637493133544922,22.849990844726562,24.38999938964841,1,0.11737303442910929,-1.5202289706025032,170.0,-1.2591683392901112,172.02000427246094,1.096491815127625,177.2100067138672,0.11737303442910929
10484,2021-10-13,170.6300048828125,171.80999755859375,169.3300018310547,170.72999572753906,1060300.0,0.005895183465276954,1.1946918189736075,0.09614566368824919,22.11404445520901,31.486737456409426,3.426866360326983,8.440147330611978,19.408690111802855,17.30970225383095,33.79123931232634,2.4799957275390625,-7.552746416919604,-7.072496795654303,-17.55358480256615,3.4085912112575443,-12.31304079911024,-1.831952792198365,6.699196240502175,19.364246821822114,-7.313889982223934,5.240544003455929,10,3.17999267578125,11.1199951171875,27.284992218017578,21.849990844726562,22.959991455078125,2,0.1102970844919986,2.8333403975755522,169.6300048828125,-1.5202289706025032,170.0,-1.2591683392901112,172.02000427246094,0.1102970844919986
10485,2021-10-14,175.07000732421875,175.11000061035156,171.7100067138672,172.0500030517578,1025900.0,0.026021229059072004,1.1935509275894487,-30.202807874256067,36.062800938952925,32.23672537123775,-0.7082353366816392,3.340510813519103,14.464591868503248,12.888106510742944,33.840295680662535,4.4799957275390625,-6.913736526538486,-2.104994964599598,-11.950976668532633,7.740986739333437,-7.027985816566115,2.8179958873669193,1.039904958238111,83.01169447090129,56.03417870400635,4.922990851966517,10,-1.260009765625,6.67999267578125,22.2449951171875,17.409988403320312,20.91999816894534,3,0.07768315688443561,1.1946918189736075,170.6300048828125,2.8333403975755522,169.6300048828125,-1.5202289706025032,170.0,0.07768315688443561
10486,2021-10-15,174.0,176.97999572753906,173.89999389648438,176.38999938964844,922100.0,-0.006111882558142323,-1.3783691432139933,-0.7913894067775201,39.856721852132715,32.78590441820275,0.2746451039325848,3.835321099986402,15.16403056290332,13.962501786964538,33.16955153357589,3.0800018310546875,-6.5010260004071085,-2.68500213623048,-12.10914739778525,6.73914312532429,-7.397074767007865,2.027070494546905,-5.3800048828125,64.35412069409233,34.0685573065131,4.712072630777392,10,-0.19000244140625,6.4199981689453125,21.90999984741211,19.62999725341797,22.100006103515597,4,0.10867818196614576,1.1935509275894487,175.07000732421875,1.1946918189736075,170.6300048828125,2.8333403975755522,169.6300048828125,0.10867818196614576
10487,2021-10-18,175.66000366210938,176.27999877929688,172.3800048828125,172.74000549316406,850500.0,0.009540250931663108,-1.1428541485887713,-1.2217568680529398,48.58961021955158,34.496720695574666,-1.4255317352731254,1.6777330945071185,13.094493563923805,12.301414721968342,32.22697999862378,3.899993896484375,-5.512980253183883,-0.6544982910156136,-9.591775210388619,8.282778628357391,-5.123136750702116,3.814140168670889,-6.872808532714856,84.21062237967733,48.3811562184933,4.468638459686496,10,-1.850006103515625,4.7599945068359375,20.125,18.784996032714844,19.910003662109375,0,0.08812476035988026,-1.3783691432139933,174.0,1.1935509275894487,175.07000732421875,1.1946918189736075,170.6300048828125,0.08812476035988026
10488,2021-10-19,175.57000732421875,177.67999267578125,174.9499969482422,177.50999450683594,937100.0,-0.0005123325516019905,1.394750403223108,-0.6643795887440233,48.3346643917668,36.069358303072796,-1.8200918005236986,1.370151894547746,12.865404861560336,12.353867249112227,31.522101803709763,2.7299957275390625,-4.853396624451989,-0.447495269775402,-9.046183308928676,8.151192769377872,-4.746839289352039,3.851848749801235,-6.6189561828613535,74.73068664626068,33.34884263373591,4.29934401957664,10,-1.760009765625,3.6699905395507812,19.09499740600586,18.87499237060547,19.909988403320284,1,0.10286493595254576,-1.1428541485887713,175.66000366210938,-1.3783691432139933,174.0,1.1935509275894487,175.07000732421875,0.10286493595254576
10489,2021-10-20,176.50999450683594,177.8300018310547,174.72999572753906,176.25,947500.0,0.005353916633843658,1.1379284943832049,-0.13401867247658075,58.616069269424464,38.43427465267115,-3.154518730338907,-0.033056402897614134,11.664836000900152,11.371840940127072,30.794924073146813,3.100006103515625,-4.491609863384014,0.785491943359375,-7.284911785458291,8.855895672177041,-3.249709921049458,4.820693807768208,-7.209785704101591,78.431235663708,30.51783125482345,4.035201864408826,10,-3.2849960327148438,1.94000244140625,15.870006561279297,18.525001525878906,17.740005493164062,2,0.09920123681691484,1.394750403223108,175.57000732421875,-1.1428541485887713,175.66000366210938,-1.3783691432139933,174.0,0.09920123681691484
10490,2021-10-21,181.1499938964844,181.25,175.67999267578125,176.36000061035156,1349800.0,0.026287459826920934,1.232465407843437,18.423440342743227,62.84566971414387,41.87630089560721,-8.020273995677172,-5.335687668105663,6.7770153897017735,6.698154464891189,30.921326661392147,5.57000732421875,-4.145953418140294,5.672491455078159,-1.2882486969627394,12.633231607119058,2.19212137905771,9.152861531098608,-11.337997512050833,98.87253485267638,46.024218200964654,3.4803700760204475,10,-6.214996337890653,-3.2049942016601847,10.92500686645505,13.70000457763669,11.779998779296847,3,0.06867238675434284,1.1379284943832049,176.50999450683594,1.394750403223108,175.57000732421875,-1.1428541485887713,175.66000366210938,0.06867238675434284
10491,2021-10-22,181.16000366210938,183.17999267578125,181.1300048828125,182.0,1322800.0,5.525678146423019e-05,-3.5555593231833442,-0.17536482573418985,62.53030632906552,45.33594591712511,-7.372753447184323,-5.807256846482119,6.5631929579431585,6.6929738764798685,30.798044782244503,2.04998779296875,-3.8015118024281094,5.786501312255865,-0.7341474699468051,12.307150094458535,2.52617692115453,9.0468257033572,-10.43296698843048,81.29637688121302,25.708007929079223,3.2603243911013413,10,-5.260009765625,-3.2150039672851562,10.914997100830078,13.689994812011719,5.489990234375028,4,0.08186134649629895,1.232465407843437,181.1499938964844,1.1379284943832049,176.50999450683594,1.394750403223108,175.57000732421875,0.08186134649629895
10492,2021-10-25,180.07000732421875,181.97000122070312,177.0500030517578,179.7899932861328,857500.0,-0.006016760409895072,1.411762725936564,-0.33335149863760216,55.63170063243906,48.28684308918732,-5.256930462066464,-4.914906599015183,7.452818649063545,7.809452653078893,30.052795608563223,4.9199981689453125,-3.6318045828163577,4.662004852294928,-1.9544957147192576,11.278505419309113,1.3537545687878492,7.970255135802006,-8.097675050329627,63.19542633433193,10.180763505279764,3.308250283507086,10,-3.8150100708007812,-2.1250076293945312,11.1824951171875,14.579994201660156,5.3699951171875,0,0.08902092590263844,-3.5555593231833442,181.16000366210938,1.232465407843437,181.1499938964844,1.1379284943832049,176.50999450683594,0.08902092590263844
10493,2021-10-26,180.05999755859375,181.1199951171875,179.1999969482422,180.63999938964844,886800.0,-5.5588189136757116e-05,1.4935149863760218,-2.0713312626014933,56.898798814052775,52.15181579572552,-4.036297476500266,-4.863638126497989,7.128613664334296,7.873619021355381,28.91778719123775,1.9199981689453125,-2.7659559734226775,4.467494964599609,-2.460415047034104,11.395404976233323,1.0035399587827385,7.93144997041648,-6.966899244515417,63.076967526757066,11.887415230316769,3.4639550058168584,10,-2.6149978637695312,-2.1149978637695312,9.15999984741211,13.544998168945312,10.499999999999972,1,0.08613800941865413,1.411762725936564,180.07000732421875,-3.5555593231833442,181.16000366210938,1.232465407843437,181.1499938964844,0.08613800941865413
10494,2021-10-27,177.86000061035156,182.1100006103516,177.17999267578125,180.05999755859375,806100.0,-0.012218132722823571,-1.7696574071296167,3.793086211886033,51.31418036337251,53.84641350954991,-0.7854737199017165,-2.68721621024838,9.012554201650403,10.10866350520331,27.86547402765188,4.930007934570341,-1.6991761466040884,2.194998168945318,-4.79896638802083,9.188962725911466,-1.3019841095377558,5.691980447428392,-3.7582128601029297,29.0667724609375,-18.44483504638484,3.4969822784830784,10,-0.0800018310546875,0.08499908447265625,11.359996795654297,15.7449951171875,15.44000244140625,2,0.09906665386664781,1.4935149863760218,180.05999755859375,1.411762725936564,180.07000732421875,-3.5555593231833442,181.16000366210938,0.09906665386664781
10495,2021-10-28,181.75,181.8300018310547,177.83999633789062,178.63999938964844,697000.0,0.021871131093553098,1.4403671437170735,-1.41363860201555,70.76396165701405,57.28055126564784,-4.054658571934482,-6.177219808054133,4.888060629410887,6.247467949585371,26.242686377324464,3.9900054931640625,-0.3367084720017317,5.629997253417969,-1.7133883026978083,12.973382809533746,1.9583044753600802,9.301690031475857,-6.740391757198097,76.67218440016428,22.613669851907773,3.671692778057894,10,-3.970001220703125,-3.8050003051757812,6.804996490478516,11.854995727539062,11.789993286132812,3,0.06877579092159558,-1.7696574071296167,177.86000061035156,1.4935149863760218,180.05999755859375,1.411762725936564,180.07000732421875,0.06877579092159558
10496,2021-10-29,180.92999267578125,182.5399932861328,180.16000366210938,180.8500061035156,994100.0,-0.004511732182771677,-2.260278840325244,0.02571915002184245,74.58386701316388,60.168802020493644,-2.400715021969546,-5.132861328892005,5.40601807917173,7.1175103466483165,24.391908042199216,2.3799896240234375,1.21334247366255,4.500490570068365,-3.1147440623319085,12.115725202468639,0.6928732538682425,8.308107886268488,-5.103345989681401,70.67388935829591,9.637066690447895,3.8076173162001354,10,-1.9749984741210938,-3.2599945068359375,7.625003814697266,12.675003051757812,17.81001281738284,4,0.0663239953892194,1.4403671437170735,181.75,-1.7696574071296167,177.86000061035156,1.4935149863760218,180.05999755859375,0.0663239953892194
10497,2021-11-01,181.3300018310547,183.13999938964844,179.6300048828125,181.44000244140625,1078400.0,0.0022108504475000235,1.0,-1.3752384586030977,76.28028705136228,63.273871204893155,-2.1365324132344767,-5.303068753295236,4.719787837635778,6.74801610948964,22.381388228821,3.5099945068359375,2.0783879223994575,4.5819999694824105,-3.302530946280285,12.466530885245106,0.6397345116010626,8.524265427363758,-4.768020545986701,69.63094765678004,2.017277655349716,3.942265457881349,11,-2.3750076293945312,-5.4300079345703125,6.6349945068359375,12.274993896484375,20.139999389648438,0,0.029338730555941606,-2.260278840325244,180.92999267578125,1.4403671437170735,181.75,-1.7696574071296167,177.86000061035156,0.029338730555941606
10498,2021-11-02,183.0,184.1000061035156,181.05999755859372,181.9199981689453,1047900.0,0.009209717929089534,-1.1714323082707556,-9.818143986683312,76.97335936574609,65.31357010448446,-2.95220579384295,-6.888337116102065,2.742578528508915,5.093964308186543,21.2536950937824,3.040008544921875,2.961090257885985,5.9739982604980355,-2.3907223803277304,14.338718901323801,1.7916379400851667,10.156358580910904,-5.776217575860699,84.1039888866842,9.95801132055648,4.182360320412882,11,-3.1100006103515625,-6.6399993896484375,3.6249961853027344,9.659996032714844,18.649993896484403,1,0.013333346674351043,1.0,181.3300018310547,-2.260278840325244,180.92999267578125,1.4403671437170735,181.75,0.013333346674351043
10499,2021-11-03,178.3300018310547,184.17999267578125,175.4499969482422,184.17999267578125,1807600.0,-0.02551911567729681,1.9846185948850372,-5.41664900606112,57.03797893682695,64.66827112922701,2.2385138719011763,-2.220339640889847,6.9767437091321085,9.794748775605399,20.45631286000697,8.729995727539062,3.376353673240999,1.2330001831054744,-7.151656983916467,9.617657350127416,-2.9593284004054965,5.425328766616445,5.770004272460909,32.98976279825004,-38.380966516255214,4.192328583510971,11,1.4849929809570312,-1.9300079345703125,6.9324951171875,13.219993591308594,24.360000610351562,2,0.06858069647262965,-1.1714323082707556,183.0,1.0,181.3300018310547,-2.260278840325244,180.92999267578125,0.06858069647262965
10500,2021-11-04,180.8999938964844,182.3500061035156,178.8800048828125,179.2100067138672,1452600.0,0.01441143968508718,-1.9532040335304837,-0.28888714999283194,63.99025318695792,64.8304874467706,-0.4142308468450153,-4.7428830243106574,3.899595781611623,7.244454237781213,20.260165459662034,4.020004272460909,3.914543791616211,3.6184928894043367,-4.937280042764286,12.17426582157296,-0.6593935766799746,7.896379355488648,3.2799987792968466,62.428403384551714,-9.423817538982476,4.277886466084317,11,-1.0849990844726847,-4.500000000000028,4.362503051757784,10.650001525878878,21.340011596679688,3,0.06854621102070912,1.9846185948850372,178.3300018310547,-1.1714323082707556,183.0,1.0,181.3300018310547,0.06854621102070912
10501,2021-11-05,184.69000244140625,185.83999633789062,181.97000122070312,182.25,1503200.0,0.020950849490302348,-1.5799967447916667,1.4437993770032713,66.85329581764643,66.07733135623809,-4.079895160479339,-7.942220167586299,-0.357215162258683,3.526878977345831,18.85702967413553,4.940002441406222,4.234448273903894,6.775001525878906,-2.013532183945159,15.563535235702972,2.3807346709668877,11.169268380790925,-9.240005493164062,88.93172315649879,17.87264384475573,4.3942668549120265,11,-4.045005798339844,-7.4600067138671875,-1.1324996948242188,5.154998779296875,15.110000610351562,4,0.04791808288342114,-1.9532040335304837,180.8999938964844,1.9846185948850372,178.3300018310547,-1.1714323082707556,183.0,0.04791808288342114
10502,2021-11-08,187.3000030517578,187.58999633789062,184.5800018310547,186.1999969482422,1382800.0,0.014131791520115344,2.583342415985468,0.450821722490432,70.0102193755821,67.53415586307469,-6.209458955431671,-9.686316738833739,-3.398484530532471,1.0427469316668407,16.923328877562696,3.0099945068359375,4.141521479661577,8.520001983642572,-0.3930111281962354,17.43301509548138,4.063495427723183,12.976508539561962,-11.642206115722644,97.61125781950135,25.900583763152213,4.456506555919398,11,-5.780006408691406,-9.19500732421875,-4.092502593994141,2.2899932861328125,14.479995727539062,0,0.061078495755523265,-1.5799967447916667,184.69000244140625,-1.9532040335304837,180.8999938964844,1.9846185948850372,178.3300018310547,0.061078495755523265
10503,2021-11-09,189.5399932861328,190.0800018310547,186.69000244140625,186.8800048828125,1459300.0,0.011959371051136758,-1.2302676819137777,2.4181578582327647,71.28388112407518,69.75301150315276,-7.781614651264022,-10.917992414771732,-6.093226071640572,-0.9518480099631006,14.665213200407448,3.3899993896484375,4.1293017494043625,9.764492797851574,0.7081407565513587,18.82084483915179,5.236316777201466,14.292668818501681,-13.404908374023421,96.30889702876118,24.397084604332235,4.528176020650112,11,-6.774993896484375,-10.189994812011719,-6.332492828369141,0.0500030517578125,12.620010375976562,1,0.06294190332992455,2.583342415985468,187.3000030517578,-1.5799967447916667,184.69000244140625,-1.9532040335304837,180.8999938964844,0.06294190332992455
10504,2021-11-10,189.4499969482422,190.72000122070312,188.00999450683597,188.42999267578125,1230100.0,-0.0004748145039488172,-1.9139847576232978,0.38346192456618383,65.92478697136605,69.21532542696966,-6.56507196773228,-9.850813441589537,-6.418756610571478,-0.7126862693497458,12.706038249915002,2.710006713867159,4.448331123675359,8.733496856689442,-0.23227865763317368,17.699272371012057,4.250609099528134,13.21638461385075,-12.478217020996084,89.27360924600424,19.914070926113283,4.482887757161302,11,-6.364997863769531,-9.779998779296875,-6.242496490478516,0.1399993896484375,4.8899993896484375,2,0.0643969234350279,-1.2302676819137777,189.5399932861328,2.583342415985468,187.3000030517578,-1.5799967447916667,184.69000244140625,0.0643969234350279
10505,2021-11-11,188.6699981689453,190.72000122070312,187.66000366210938,190.32000732421875,837000.0,-0.004117174937247281,1.4979603021866805,-1.6176492587550675,63.99551620258074,68.03884200357153,-5.252611117499043,-8.432009982820375,-6.051928272446361,0.20451505014710847,11.620571118925147,3.05999755859375,4.759826044891923,7.27349853515625,-1.9484048392137083,16.49540190952621,2.662546847971271,11.88445022234123,-10.598360538222636,76.57139369419643,8.361497223538876,4.610951687184975,11,-5.584999084472656,-9.0,-5.599998474121094,0.9199981689453125,3.139999389648409,3,0.07430966453875021,-1.9139847576232978,189.4499969482422,-1.2302676819137777,189.5399932861328,2.583342415985468,187.3000030517578,0.07430966453875021
10506,2021-11-12,192.91000366210938,192.9499969482422,188.6499938964844,190.2100067138672,1069500.0,0.022473130515257234,2.093545713517261,-1.636352707264068,71.41426222916678,67.49817257888313,-8.509395015717388,-11.787013630761948,-10.766547802818735,-3.8660123921764864,11.1773199578037,4.300003051757784,5.560416596923375,10.568003845214832,0.6852193449683739,20.45078834546129,5.626611595091589,15.509396095338076,-13.82649694418825,99.5221826826316,29.410713364289947,4.94139225012323,11,-8.710006713867188,-12.125007629394531,-10.825004577636719,-3.32000732421875,1.519989013671875,4,0.04836453088973358,1.4979603021866805,188.6699981689453,-1.9139847576232978,189.4499969482422,-1.2302676819137777,189.5399932861328,0.04836453088973358
10507,2021-11-15,191.13999938964844,193.47999572753903,190.17999267578125,192.22999572753903,949200.0,-0.009175285049297766,-1.1926859437099333,-0.40370280366436356,67.45431618378424,66.44050111422071,-5.812778516787176,-9.273269674844585,-9.465726573064472,-1.9368583788312321,10.460246520477376,3.300003051757784,5.526892910418496,8.023999786376947,-2.0776311450525213,18.125630717806416,2.973184320662199,13.074815252091696,-10.669843648695206,65.537575086126,-5.238011117054668,5.0508154657147415,11,-6.6750030517578125,-10.090003967285156,-10.117496490478516,-1.7249984741210938,5.0500030517578125,0,0.045307124043960645,2.093545713517261,192.91000366210938,1.4979603021866805,188.6699981689453,-1.9139847576232978,189.4499969482422,0.045307124043960645
10508,2021-11-16,193.6300048828125,195.0,191.0,191.6199951171875,942600.0,0.013027129335121845,-1.4615384615384615,-1.8440518520592917,74.61754193068616,68.39378589131617,-7.416242746495499,-10.899727094980989,-12.195140980094578,-4.254173953307458,10.21075184877093,4.0,5.581475875909632,9.611005401611322,-0.8720449023415426,20.094055705564188,4.369480249634876,14.85253055358777,-11.598668343468972,81.33520707475978,5.065470739525665,5.241525151976439,11,-6.69000244140625,-11.82000732421875,-13.650001525878906,-5.200004577636719,3.6699981689453125,1,0.04209055255365435,-1.1926859437099333,191.13999938964844,2.093545713517261,192.91000366210938,1.4979603021866805,188.6699981689453,0.04209055255365435
10509,2021-11-17,194.0200042724609,194.6199951171875,192.05999755859372,194.22999572753903,1124000.0,0.002014147496842922,4.171763255240204,-0.10447285315194947,71.50367724334303,69.22861078647009,-5.9748838329734895,-10.446244470159542,-12.825920648086992,-4.511212489890653,9.902524489666984,2.5599975585937784,5.619083068691964,9.125504302978499,-1.6380115722985806,19.889020178255578,3.7437463653399448,14.507262240617052,-10.173054848625469,86.6485529089416,9.99888242604132,5.381757937638541,11,-5.535003662109347,-11.855003356933565,-15.252506256103487,-6.180007934570284,6.0399932861328125,2,0.04195443361715179,-1.4615384615384615,193.6300048828125,-1.1926859437099333,191.13999938964844,2.093545713517261,192.91000366210938,0.04195443361715179
10510,2021-11-18,193.58999633789062,195.3500061035156,193.19000244140625,195.0,1038800.0,-0.002216307211118429,1.0473814379312123,6.714576369713704,72.49466430681541,69.85542950748885,-3.973335677346654,-9.524820026577942,-12.541235949645056,-3.9508313174877117,10.54882235987522,2.1600036621093466,5.525114666954153,8.073496246337896,-3.204388025312795,19.351380517988588,2.4345541105125506,13.712438382163242,-8.181619833392148,73.73124538821043,-3.522538798082593,5.638942135825342,11,-3.6249923706054688,-10.059989929199219,-15.80999755859375,-5.75,7.8800048828125,3,0.0038741671273703204,4.171763255240204,194.0200042724609,-1.4615384615384615,193.6300048828125,-1.1926859437099333,191.13999938964844,0.0038741671273703204
10511,2021-11-19,195.9900054931641,196.27999877929688,192.1499938964844,193.42999267578125,1513600.0,0.012397382099664345,1.6305768698094414,-1.8156072116529431,74.31983499860277,70.33427568782447,-5.142680306825014,-11.338149673401489,-15.058452778332537,-6.226104649756991,11.421280932457059,4.130004882812472,6.484030241250224,9.73200531005861,-2.266893817996646,21.730904438113868,3.7325557460309824,15.73145487408624,-8.990968252822881,95.24601645946466,16.32458582172039,5.99944956402763,11,-4.505004882812528,-11.660003662109403,-18.210006713867216,-8.150009155273466,6.519989013671875,4,-0.02132765864285957,1.0473814379312123,193.58999633789062,4.171763255240204,194.0200042724609,-1.4615384615384615,193.6300048828125,-0.02132765864285957
10512,2021-11-22,196.1000061035156,198.77999877929688,196.1000061035156,197.30999755859372,1337700.0,0.0005612562236259055,-3.4297712426543385,-0.4726505456777856,72.9181215363424,70.51585795585417,-4.328293458713716,-10.736092749688822,-15.2448900179063,-6.242355733595929,11.808028182064751,2.789993286132784,7.141266041774202,9.040505981445278,-3.353043174444821,21.434055137335378,2.8437314035002146,15.237280559390342,-7.430395786162364,65.55278796555947,-12.187919526030711,6.196774577945051,11,-2.8800048828124716,-10.520004272460909,-18.985008239746065,-10.465011596679659,4.720001220703153,0,-0.008516131441897001,1.6305768698094414,195.9900054931641,1.0473814379312123,193.58999633789062,4.171763255240204,194.0200042724609,-0.008516131441897001
10513,2021-11-23,195.57000732421875,198.22000122070312,194.3800048828125,195.58999633789062,1510600.0,-0.0027026963936812587,-2.2000050862759557,0.016519962672450754,85.27003479425952,72.66532993617567,-3.1882650833293553,-9.470081039982063,-14.636905753889607,-5.6383015421737355,12.024858217213172,3.839996337890625,7.454504376211872,7.735006713867193,-4.755056408325231,20.225069836059618,1.4899751527709668,13.98003827496342,-4.878319314476784,52.232278690832665,-29.881558044358393,6.245031561096218,11,-2.350006103515625,-8.815010070800781,-18.45500946044922,-10.180007934570312,6.459991455078125,1,0.0031701952956399992,-3.4297712426543385,196.1000061035156,1.6305768698094414,195.9900054931641,1.0473814379312123,193.58999633789062,0.0031701952956399992
10514,2021-11-24,195.47999572753903,196.0200042724609,192.7400054931641,194.50999450683597,1834500.0,-0.00046025256076454024,2.1999702270190133,-48.526717557249064,83.19666919821319,74.79879138013482,-2.4059583747033173,-8.424256759194208,-14.57247507076508,-5.436962219259016,11.669154955553475,3.279998779296818,7.456532309426109,6.763995361328085,-5.239776666251657,18.767767388907828,0.7621093475381997,12.76588137511797,-3.1706455638860973,50.22623497136901,-32.95757032749894,6.001886013789872,11,-1.764999389648409,-8.724998474121065,-18.954998016357393,-10.31999969482419,-0.6299896240234375,2,0.009310453059122814,-2.2000050862759557,195.57000732421875,-3.4297712426543385,196.1000061035156,1.6305768698094414,195.9900054931641,0.009310453059122814
10515,2021-11-26,194.25,196.1999969482422,192.22999572753903,192.8999938964844,1270200.0,-0.006292182087283327,-1.9516710911441968,1.3917571181375386,74.63913795815651,75.15711090557812,-0.33659693173996175,-6.545360764571626,-13.339358947372887,-4.176227464868532,11.241889038616735,3.9700012207031534,7.208201347930583,4.908999633789051,-6.8671365350883775,16.68513580266648,-0.9790684506496632,10.797067718227765,4.529998779296875,31.674276876622248,-48.68468461801473,5.888068084438708,11,0.2299957275390625,-7.135002136230469,-18.41250228881836,-9.090003967285156,0.75,4,0.029909897341537928,2.1999702270190133,195.47999572753903,-2.2000050862759557,195.57000732421875,-3.4297712426543385,196.1000061035156,0.029909897341537928
10516,2021-11-29,192.92999267578125,196.5,192.02999877929688,196.5,1320500.0,-0.00679540450048266,1.5041972269238002,-2.64443791396348,65.54384303442963,74.94483611120539,1.1024817528691813,-4.511558443397462,-11.972832731327173,-2.7943641800663954,11.019784165726241,4.470001220703125,7.2478494946974195,2.988992309570307,-8.190437908491276,14.16842252763189,-2.6007227994604705,8.578707418601084,5.7190060424804585,13.333242910879632,-62.16480437048506,5.589715109030791,11,1.9600067138671875,-5.814994812011719,-16.489994049072266,-7.769996643066406,-0.2599945068359375,0,0.04426480520980136,-1.9516710911441968,194.25,2.1999702270190133,195.47999572753903,-2.2000050862759557,195.57000732421875,0.04426480520980136
10517,2021-11-30,186.6499938964844,192.91000366210938,186.0,191.8800048828125,2558400.0,-0.032550660953221455,-1.1163874284379016,1.464986066232404,43.47631103074143,71.48469934454488,7.463456108062644,2.30564800858113,-5.694796531252933,3.4624217999035807,11.118650809800634,6.92999267578125,7.265515374260474,-3.557006072998007,-14.109328810919095,6.995316664923081,-8.833167441958551,1.719155295962537,11.734244824218706,5.319098457888726,-64.7562393793873,5.276161368960549,11,5.740005493164034,0.46500396728512783,-9.727497100830107,-1.4899978637695597,8.380004882812472,1,0.08497187853725552,1.5041972269238002,192.92999267578125,-1.9516710911441968,194.25,2.1999702270190133,195.47999572753903,0.08497187853725552
10518,2021-12-01,185.44000244140625,193.1699981689453,185.22000122070312,189.1699981689453,1691900.0,-0.00648267610310882,-2.8129498508882667,0.7131908015661417,41.38378059376071,68.13804416125795,8.257931775302438,3.908185708056976,-4.450576755833083,4.602809287806593,11.557651870862925,7.9499969482421875,6.594545069543187,-4.888997650146479,-15.142679230943457,5.3646839306505,-10.015838440544968,0.2378431402520107,12.201181956054683,1.950365642830668,-62.98266450440183,5.12684079039849,12,6.55999755859375,1.6749954223632812,-8.340003967285156,-0.28000640869140625,3.830001831054659,2,0.08293790271962576,-1.1163874284379016,186.6499938964844,1.5041972269238002,192.92999267578125,-1.9516710911441968,194.25,0.08293790271962576
10519,2021-12-02,190.55999755859372,191.77999877929688,185.7100067138672,186.3999938964844,1482900.0,0.02760998193367281,-1.1913415668690164,-1.1152837606208095,53.422667980508976,66.01893345833501,2.9005434730271134,-0.26202441807024,-9.503867680091503,-0.5324957837280238,10.818273232440664,6.339996337890625,6.26532963076113,-0.38050231933596024,-8.939943940466748,8.178939301794827,-4.660223129901368,3.8992184912294476,6.087492184726585,47.34039818950635,-15.45453778162868,4.279720810565401,12,1.4400024414062784,-3.4449996948241903,-12.864997863769503,-5.400001525878878,-0.4199981689452841,3,0.060191023130005794,-2.8129498508882667,185.44000244140625,-1.1163874284379016,186.6499938964844,1.5041972269238002,192.92999267578125,0.060191023130005794
10520,2021-12-03,193.3000030517578,193.6100006103516,189.47999572753903,191.66000366210938,1270700.0,0.014378702394355347,2.6548804612756234,0.39423027546492123,50.746838231899424,63.399711595367975,0.12860016210296976,-2.1348770017286256,-12.26387968698657,-3.2680418754650873,9.846045199081043,4.130004882812557,5.507267235402168,1.7395027160644645,-5.443396238692287,8.922401670821216,-1.8519467613139113,5.33095219344284,2.4332876097531084,71.63122965832754,12.925114085314469,3.5914494773783745,12,-1.3000030517578125,-6.185005187988281,-15.437503814697266,-8.140007019042969,0.17999267578122158,4,0.008018639561752972,-1.1913415668690164,190.55999755859372,-2.8129498508882667,185.44000244140625,-1.1163874284379016,186.6499938964844,0.008018639561752972
10521,2021-12-06,193.5399932861328,196.0,193.1699981689453,195.0,1256900.0,0.0012415428380037064,-1.5727325061208637,-0.8902483275802715,54.8820020907879,61.395698323639685,-0.5536995864962648,-1.768526325041023,-12.42962243858969,-3.5220908400868325,9.579925292901681,2.8300018310546875,4.9123208627630675,1.5369934082031307,-4.917221236842295,7.991208053248556,-1.6901139143195678,4.764100730725829,-8.319992065429688,77.17989802937954,18.53908677218884,3.2271073225227123,12,-1.8199920654296875,-6.424995422363281,-15.677494049072266,-8.379997253417969,1.7000122070312784,0,0.007543695176782883,2.6548804612756234,193.3000030517578,-1.1913415668690164,190.55999755859372,-2.8129498508882667,185.44000244140625,0.007543695176782883
10522,2021-12-07,198.7400054931641,199.6000061035156,194.8500061035156,194.8500061035156,1277800.0,0.026867894943777726,-1.4421597662148817,-2.664370891380953,59.36239676283599,58.51707187570374,-5.967379624157303,-6.395435601727485,-17.368993349309363,-8.70718426078335,10.04636972064,6.060012817382784,4.432887332608061,6.165005493164102,-0.5564541614403993,12.886465147768604,2.8042756658618657,9.525735320466339,-13.30440429687502,94.01946927445476,36.669305412082856,3.36072982730225,12,-6.330001831054716,-11.215003967285185,-20.427509307861357,-13.580009460449247,-10.740005493164091,1,-0.030542453237617395,-1.5727325061208637,193.5399932861328,2.6548804612756234,193.3000030517578,-1.1913415668690164,190.55999755859372,-0.030542453237617395
10523,2021-12-08,201.47000122070312,201.57000732421875,198.30999755859372,198.6699981689453,1303700.0,0.013736518325863312,1.1733287896281641,0.7197952419244016,62.571704157875665,56.22540909344402,-8.685859457771727,-8.628211776552234,-19.70421467542326,-11.364560683635972,10.820127085299925,3.2600097656250284,3.6978689838092293,8.29850082397462,0.6566614068350134,15.940340241114228,4.477581115404831,12.11942053254441,-15.467823828125006,99.36944451660139,43.83646361681069,3.820919708569803,12,-8.074996948242188,-12.959999084472656,-24.04250717163086,-16.31000518798828,-21.470001220703125,2,-0.031965068756571124,-1.4421597662148817,198.7400054931641,-1.5727325061208637,193.5399932861328,2.6548804612756234,193.3000030517578,-0.031965068756571124
10524,2021-12-09,201.6499938964844,202.6199951171875,200.1499938964844,201.6199951171875,1101000.0,0.0008933969061930558,1.5076138986568888,0.010713838071737281,63.71680772474776,55.0118168452875,-8.82683326936072,-8.27142843626416,-19.48049181850618,-11.579205815588693,11.565673175191154,2.4700012207030966,3.02891846049846,7.868493652343773,-0.44107456493767927,16.178061869625225,3.713709543703061,12.023277760984485,-14.713746708007847,92.61795079330633,37.759894595095844,4.154784108640719,12,-7.729995727539091,-12.61499786376956,-23.524993896484403,-16.48999786376956,-23.220001220703153,3,-0.06139345399821172,1.1733287896281641,201.47000122070312,-1.4421597662148817,198.7400054931641,-1.5727325061208637,193.5399932861328,-0.06139345399821172
10525,2021-12-10,202.69000244140625,202.7899932861328,200.17999267578125,201.75999450683597,1027400.0,0.005157493560132398,3.619512524475052,31.00152594096663,61.95573862711216,54.613138577807774,-9.547774962775492,-8.650768430474272,-19.975161202689748,-12.683139110992727,12.453135380270188,2.6100006103515625,2.1422555107150174,8.207501983642572,-0.6348401774155548,17.0498441447007,3.786330903113509,12.628673064171636,-14.499055418632821,98.96059360209118,47.17847294521992,4.421171080529062,12,-8.685005187988281,-11.855003356933594,-24.582508087158203,-17.530006408691406,-26.990005493164062,4,-0.061917227789198837,1.5076138986568888,201.6499938964844,1.1733287896281641,201.47000122070312,-1.4421597662148817,198.7400054931641,-0.061917227789198837
10526,2021-12-13,202.2400054931641,203.9900054931641,201.30999755859372,203.0,1227800.0,-0.002220124045695049,-1.045799481669141,-0.8171914223367022,60.8251044737414,56.54078229369666,-8.535913880130693,-7.869421580227396,-19.041188014371073,-12.300013189033024,12.959749792921338,2.6800079345703693,1.3914521592923563,7.291004943847696,-2.165176684966866,16.747186572662258,2.5629141294404008,12.019095758254991,-12.58915384405472,80.853390406328,29.5403064249889,4.728090814407285,12,-7.635002136230497,-9.260002136230497,-24.132511138916044,-17.080009460449247,-28.49000549316409,0,-0.043314920528525924,3.619512524475052,202.69000244140625,1.5076138986568888,201.6499938964844,1.1733287896281641,201.47000122070312,-0.043314920528525924
10527,2021-12-14,199.8000030517578,202.6300048828125,197.44000244140625,199.9600067138672,1576000.0,-0.012064885161846783,-1.1270480526302624,0.21053265605236998,56.98710791294376,58.27448532916145,-4.508539558746975,-5.003921787613933,-16.14267621478598,-9.986457222089427,12.974652007682359,5.19000244140625,0.9713697076466588,4.418002319335926,-5.096706122797457,13.932710761469309,-0.33935190173076535,9.175356540402618,-8.428452941361883,36.03052688224631,-14.53978155508333,4.757354221066694,12,-4.9499969482421875,-5.5149993896484375,-20.862506866455078,-14.640007019042969,-24.82000732421875,1,-0.022822810254975123,-1.045799481669141,202.2400054931641,3.619512524475052,202.69000244140625,1.5076138986568888,201.6499938964844,-0.022822810254975123
10528,2021-12-15,201.77999877929688,201.82000732421875,198.5200042724609,200.6699981689453,1265600.0,0.009909888374857179,4.546141122466037,-6.9373450314705325,59.79478439598475,58.982498264214314,-4.388448494291566,-6.684765631071514,-17.7116512976815,-12.055525451010453,12.652609904061535,3.300003051757841,0.9521242755346009,5.990498352050793,-3.898993509031385,15.87999021313297,1.0457524215096896,10.935244282591896,-8.89423402296876,66.25945520324436,14.999319206678052,4.944745930541093,12,-5.0449981689453125,-7.174995422363281,-21.96750259399414,-16.80999755859375,-25.529998779296875,2,-0.06829219378858842,-1.1270480526302624,199.8000030517578,-1.045799481669141,202.2400054931641,3.619512524475052,202.69000244140625,-0.06829219378858842
10529,2021-12-16,202.16000366210938,204.22999572753903,200.72000122070312,203.5,938900.0,0.0018832633814620525,1.5071498637602485,-1.207203244209224,62.631753878783506,60.30304444720142,-3.29662579374002,-6.770817719964668,-17.650659431771118,-12.539583966891854,12.506157254660188,3.509994506835909,2.0128957798528972,5.963503265380865,-4.282923062650013,16.209929593411744,0.8402901013654116,11.086716429396319,-7.941730017360953,69.51407787608262,15.124753034621719,5.12321316401544,12,-3.4600067138671875,-7.435005187988281,-21.10250473022461,-17.19000244140625,-29.220001220703125,3,-0.1096161617564454,4.546141122466037,201.77999877929688,-1.1270480526302624,199.8000030517578,-1.045799481669141,202.2400054931641,-0.1096161617564454
10530,2021-12-17,194.33999633789062,201.6499938964844,193.58999633789062,201.58999633789062,2230900.0,-0.03868226742461445,1.187246376811585,5.410462547541506,51.86459105151264,59.967776553948624,5.237162141270346,1.1681503385482301,-9.48110360423567,-4.829602915681335,11.941608394320564,8.57000732421875,3.1650573332301803,-1.8940040588378793,-12.105695689065868,8.31768757139011,-6.9998498739518595,3.211841756276101,9.889999389648409,7.048872584801748,-50.36365463256241,5.105845815113991,12,4.569999694824219,0.38500213623046875,-12.96249771118164,-9.3699951171875,-21.800003051757812,4,-0.08186685171305308,1.5071498637602485,202.16000366210938,4.546141122466037,201.77999877929688,-1.1270480526302624,199.8000030517578,-0.08186685171305308
10531,2021-12-20,191.80999755859372,194.3000030517578,189.1199951171875,192.72000122070312,959600.0,-0.013018415287494922,1.5454538638033681,0.12551774649784875,57.57487379914298,59.769162891316064,8.376871485858288,3.550998475642899,-6.45643330634951,-2.495395426693591,11.97526377333515,5.220001220703125,3.595077910393229,-4.215002441406284,-14.617048925772309,6.187044042959741,-9.41602568358931,0.9860208007767426,12.419998168945312,17.80279505457703,-44.29075923238706,5.201023242183013,12,4.86499786376956,2.915000915527372,-10.432498931884737,-6.839996337890597,-22.610000610351534,0,-0.08398936872636309,1.187246376811585,194.33999633789062,1.5071498637602485,202.16000366210938,4.546141122466037,201.77999877929688,-0.08398936872636309
10532,2021-12-21,194.42999267578125,195.38999938964844,192.0399932861328,193.67999267578125,846000.0,0.013659325116185173,1.5093552479683625,-0.8241725074616597,62.67266693682506,59.780380977866,5.6783454781839,0.842679829179275,-8.47599253930278,-5.313901550969774,11.341651293647068,3.580001831054716,4.025471126001463,-1.5115066528320256,-11.937801223520381,8.91478791785633,-6.724653938176203,3.7016406325121523,9.195603027343736,35.14227229716977,-33.13139460192798,5.2131472853441805,12,2.2450027465820312,0.29500579833984375,-11.937496185302734,-9.459991455078125,-22.259994506835938,1,-0.10636215324178844,1.5454538638033681,191.80999755859372,1.187246376811585,194.33999633789062,1.5071498637602485,202.16000366210938,-0.10636215324178844
10533,2021-12-22,196.19000244140625,196.83999633789062,194.5500030517578,194.88999938964844,611200.0,0.009052151581159906,-1.3131295227379567,1.73333740234375,58.76674260417173,59.23037374224644,3.45380883420745,-0.9154347126153084,-9.5908073928249,-7.225243393843073,11.100606055542189,2.410003662109375,4.402288908063042,0.21750335693360512,-10.207827288289764,10.642834002156974,-4.995161965678079,5.4301686795452895,6.8553692382812415,46.790251744763275,-23.134492392970266,5.212665322611681,12,0.48499298095703125,-1.4650039672851562,-13.432506561279297,-11.220001220703125,-23.089996337890625,2,-0.10810951857856121,1.5093552479683625,194.42999267578125,1.5454538638033681,191.80999755859372,1.187246376811585,194.33999633789062,-0.10810951857856121
10534,2021-12-23,197.3000030517578,198.7400054931641,196.7899932861328,196.83999633789062,746300.0,0.005657783763385549,-5.964169913626433,0.35385048769322863,56.56167742491005,58.63103360866843,1.8571729696873547,-1.9838045187951536,-10.061650186679458,-8.567720757049642,11.186392113820476,2.550003051757841,4.270186706444889,1.2365036010742188,-9.202490113679431,11.675497315827869,-3.9829932563026205,6.456000458451058,5.188353565429679,65.28338971657361,-4.242682826333564,5.219496857376827,12,-0.6250076293945312,-2.5750045776367188,-12.925003051757812,-12.330001831054688,-30.120010375976562,3,-0.10669033312805243,-1.3131295227379567,196.19000244140625,1.5093552479683625,194.42999267578125,1.5454538638033681,191.80999755859372,-0.10669033312805243
10535,2021-12-27,200.05999755859372,200.25999450683597,197.6999969482422,198.5399932861328,487800.0,0.013988821409758767,1.6666666666666172,3.304308886456302,59.87878978438411,58.52588753207317,-1.4696723611513391,-4.517843070834516,-12.280373898508458,-11.446229258752368,11.312347399307729,2.9599914550781534,3.8381636685092246,3.7059982299804517,-6.843286751791339,14.255283211752243,-1.5686442609054438,8.980640720866347,1.8936245985937603,98.20469515978533,28.422102162645984,5.274642490885899,12,-3.3850021362304403,-5.334999084472628,-14.734996795654268,-16.334999084472628,-35.110000610351534,0,-0.13555930944787975,-5.964169913626433,197.3000030517578,-1.3131295227379567,196.19000244140625,1.5093552479683625,194.42999267578125,-0.13555930944787975
10536,2021-12-28,201.47000122070312,202.0200042724609,200.1999969482422,200.83999633789062,490900.0,0.007047904025373475,1.1040413484097806,0.4144757315665389,54.67304878475599,58.26876985116342,-3.3529903619782715,-5.539246418817186,-13.087067756918572,-12.890310221943082,11.495421054072308,1.9600067138671875,3.3588198020273694,4.689001464843756,-5.967533779639922,15.345536709327433,-0.6392661573980831,10.017269087085594,-12.350006103515625,94.48895344392658,26.624922916428204,5.328267622241835,12,-4.795005798339844,-6.745002746582031,-14.722496032714844,-19.485000610351562,-39.88999938964844,1,-0.14359461835153575,1.6666666666666172,200.05999755859372,-5.964169913626433,197.3000030517578,-1.3131295227379567,196.19000244140625,-0.14359461835153575
10537,2021-12-29,202.50999450683597,203.33999633789062,201.1300048828125,201.1300048828125,508100.0,0.005162025511647128,-2.2029102488970467,2.190442743654376,51.889522392214076,57.39040740630001,-4.434478023825335,-5.618172585323606,-13.552742552366851,-13.983747798865608,11.319839325833403,2.209991455078125,2.8770881798350842,4.935994720459007,-4.872974337407754,14.744963778325769,0.031510191525626396,9.840479249392388,-13.131999206542986,90.55742360618092,25.576549951843162,4.904484528933383,12,-5.834999084472685,-7.784996032714872,-14.602493286132841,-20.05999755859378,-43.7699890136719,2,-0.16448569681566683,1.1040413484097806,201.47000122070312,1.6666666666666172,200.05999755859372,-5.964169913626433,197.3000030517578,-0.16448569681566683
10538,2021-12-30,200.82000732421875,203.2700042724609,200.5,203.02999877929688,657600.0,-0.00834520383417503,1.0594808612983229,-1.6014551244484903,48.57046743512513,55.82804224589353,-3.235202307714104,-2.8636988433243005,-11.293332179790752,-12.308076418560972,10.908697171658458,2.770004272460909,2.3848070723848878,2.4770072937011776,-5.581996788097058,10.536011375499413,-1.552494747197926,6.506509334600281,-10.883531982421857,61.52690321273072,0.0402016980165385,4.029502040899117,12,-4.5900115966796875,-6.095008850097656,-11.420005798339844,-17.120010375976562,-43.850006103515625,3,-0.14266511358611167,-2.2029102488970467,202.50999450683597,1.1040413484097806,201.47000122070312,1.6666666666666172,200.05999755859372,-0.14266511358611167
10539,2021-12-31,202.02999877929688,202.8500061035156,200.2700042724609,200.44000244140625,521900.0,0.006025253515326456,-1.6735871730811014,-0.7194581382824475,48.86985603428005,55.49529391064546,-4.990364424841914,-3.341655824757396,-11.93840319846089,-13.498668278614645,10.455399145439829,2.5800018310546875,2.198540320784474,3.1134986877441406,-4.212613703450472,10.439611078938754,-0.5495575078531658,6.776554883341447,-11.557382597656243,76.77309041915682,19.199306690031364,3.663056195597312,12,-5.8000030517578125,-7.305000305175781,-12.042499542236328,-18.330001831054688,-42.970001220703125,4,-0.14319651957917978,1.0594808612983229,200.82000732421875,-2.2029102488970467,202.50999450683597,1.1040413484097806,201.47000122070312,-0.14319651957917978
10540,2022-01-03,194.8500061035156,201.6499938964844,194.22000122070312,200.3800048828125,1227000.0,-0.03553924030670763,-1.1885076069125233,-3.477994664209918,39.71610905305838,53.51098671663607,2.5363002299238815,4.174438794303427,-4.414858727068605,-6.358553911255996,10.686822771709133,7.80999755859375,1.5285685271745706,-4.14399414062504,-11.2494085629055,2.961420281655421,-7.696701351765256,-0.5912869294848235,-3.8626947156249685,6.907951974943137,-45.749807911894614,3.552707211140225,1,2.839988708496122,-0.12500762939450283,-4.6150093078613,-11.150009155273409,-32.67001342773435,0,-0.14200673626376192,-1.6735871730811014,202.02999877929688,1.0594808612983229,200.82000732421875,-2.2029102488970467,202.50999450683597,-0.14200673626376192
10541,2022-01-04,195.0,196.3600006103516,193.8000030517578,195.0399932861328,1723400.0,0.0007697915924349541,-1.0983696773749976,0.007232060571611435,42.86562500992233,51.310204280313535,3.225601205622553,4.363133308289662,-4.212797285994924,-6.523688627158549,11.58530772998198,2.5599975585937784,0.6674778862960125,-4.067000579833973,-10.963408601491835,2.8294074418238893,-7.515204590662904,-0.6187965690050419,-3.5185812141093606,12.57859321543218,-40.43988839710785,3.4482040108289334,1,3.5699996948242188,-0.27500152587890625,-4.202503204345703,-11.300003051757812,-38.839996337890625,1,-0.15410257975260422,-1.1885076069125233,194.8500061035156,-1.6735871730811014,202.02999877929688,1.0594808612983229,200.82000732421875,-0.15410257975260422
10542,2022-01-05,192.6699981689453,196.6499938964844,192.3500061035156,195.42999267578125,1355500.0,-0.011948727338741971,-1.5294204765259918,69.01144601297214,36.59898894174683,48.8471205400441,5.900157875475941,6.550939028555433,-1.515417107876658,-4.212470793431919,11.760255680380407,4.299987792968807,0.706910999331626,-6.093502044677734,-13.561110295869838,1.3741062065143694,-9.8273061702738,-2.3596979190816683,-0.7142362809746601,2.9303307608578266,-46.413355046547835,3.733804125596055,1,5.1750030517578125,2.0550003051757812,-1.6674995422363281,-8.970001220703125,-40.49000549316406,2,-0.16136397276875947,-1.0983696773749976,195.0,-1.1885076069125233,194.8500061035156,-1.6735871730811014,202.02999877929688,-0.16136397276875947
10543,2022-01-06,195.02999877929688,196.82000732421875,192.7100067138672,193.0,1360000.0,0.012248926313281894,-2.1494434310836725,-0.7355082679581377,40.088948165041145,47.01681728894756,3.752971537124239,3.8828053553880864,-3.4727187181709382,-6.641910817626808,11.505772759183763,4.1500091552734375,0.7844418711701167,-3.411501312255865,-10.942836210421689,4.119833585909959,-7.177168761338777,0.3541661368270468,-2.6799926757812784,25.52373976934551,-20.38994617996123,3.7656674490829087,1,2.81500244140625,-0.30500030517578125,-5.277500152587891,-11.330001831054688,-43.58000183105469,3,-0.1860739040828273,-1.5294204765259918,192.6699981689453,-1.0983696773749976,195.0,-1.1885076069125233,194.8500061035156,-0.1860739040828273
10544,2022-01-07,189.2700042724609,195.32000732421875,189.16000366210938,194.75999450683597,1112000.0,-0.029533889877906394,-1.157622725207771,-2.704430313143641,42.5243315215655,45.08854414863438,9.224140820357462,9.136184333338605,2.702269258369114,-0.9604864775374722,11.2535935601891,6.160003662109375,0.30066404596118446,-8.552496337890659,-16.957801320783545,-0.1471913549977728,-12.755148829337088,-4.34984384644423,14.069992065429716,0.8807101389782492,-47.885766971872236,4.202652491446439,1,6.979995727539091,5.699996948242216,0.28749465942385655,-5.570007324218722,-35.27000427246091,4,-0.17065568934663722,-2.1494434310836725,195.02999877929688,-1.5294204765259918,192.6699981689453,-1.0983696773749976,195.0,-0.17065568934663722
10545,2022-01-10,190.13999938964844,190.32000732421875,184.22000122070312,186.9199981689453,1906700.0,0.004596582118395975,2.407808370982866,-0.5865222128340758,47.41085187692841,44.281633381097976,7.5980269052381,7.671066278494209,2.140527803116555,-1.8835541051205382,11.223823462571863,6.100006103515625,-0.10533150177488437,-7.055001068115246,-15.797355242378046,1.6873531061475546,-11.426178155246646,-2.6838239809838456,12.916397094726562,46.98408969257188,-5.4636616344758195,4.371177087131395,1,3.6399993896484375,4.084999084472656,-0.5825004577636719,-6.44000244140625,-37.50999450683594,0,-0.16345851441475678,-1.157622725207771,189.2700042724609,-2.1494434310836725,195.02999877929688,-1.5294204765259918,192.6699981689453,-0.16345851441475678
10546,2022-01-11,193.47999572753903,194.63999938964844,190.19000244140625,191.00999450683597,1444000.0,0.017565984793373346,-1.1654563545100836,0.7670808336413346,48.55929901111617,43.911608560975985,3.3586566671811227,3.837914430659822,-0.8196129694129013,-5.284085538184627,10.555375170082911,4.5,-0.43469476164244725,-3.277004241943388,-11.83084473610461,5.276836252217834,-7.553924489023984,0.9999160051372087,8.822944946289084,73.49198429556479,18.076317136558274,4.276920247080605,1,0.26500701904299717,0.7450027465820597,-3.9224967956542685,-9.779998779296847,-42.050003051757784,1,-0.1617738460974273,2.407808370982866,190.13999938964844,-1.157622725207771,189.2700042724609,-2.1494434310836725,195.02999877929688,-0.1617738460974273
10547,2022-01-12,195.2400054931641,195.9499969482422,192.02999877929688,195.0,1364500.0,0.009096598121200783,3.7229223542821424,0.09716816783425519,48.55929901111625,43.910367624975,0.5128848133601025,1.8116491736494993,-2.1843793671283436,-7.086388439190102,10.889994110611479,3.9199981689453125,-1.1199366048192019,-1.2889945983886548,-9.743835812542045,7.165846615764735,-5.516415205465336,2.938426008688026,6.339617602539022,87.4603090024392,29.67492414397796,4.227420607076692,1,-1.705001831054716,-1.0150070190429972,-5.822505950927763,-11.540008544921903,-42.9100036621094,2,-0.2001639045867729,-1.1654563545100836,193.47999572753903,2.407808370982866,190.13999938964844,-1.157622725207771,189.2700042724609,-0.2001639045867729
10548,2022-01-13,188.0,197.08999633789062,187.58999633789062,194.94000244140625,1507900.0,-0.03708259214025467,-1.4484505269781343,-28.91601500412907,38.107400910455084,42.71453927788335,6.418058251809441,8.396871204841688,5.321051790398144,0.0517095491441637,11.488016286721441,9.5,-1.919098024505871,-7.840000152587891,-16.72792278973691,1.047922484561127,-12.2839614711624,-3.396038834013382,12.885238220703116,29.37063102882454,-26.331701846863282,4.443961318574509,1,4.93499755859375,6.224998474121094,1.9675025939941406,-3.8899993896484375,-37.25999450683594,3,-0.19053195385222743,3.7229223542821424,195.2400054931641,-1.1654563545100836,193.47999572753903,2.407808370982866,190.13999938964844,-0.19053195385222743
10549,2022-01-14,180.0,186.05999755859372,179.5,185.3300018310547,2406700.0,-0.04255319148936165,-1.0726684552951267,0.7680115210412911,27.379326768217794,41.343785690678835,12.253006793098251,15.443366552763194,13.649540290526033,7.868557155921195,11.921029458292143,8.5,-2.9916629784927125,-14.731999969482416,-25.605791969440077,-3.8582079695247558,-20.16889596946126,-9.295103969503572,20.21862874070311,2.8425247532482403,-45.52204886949624,5.436895999978833,1,8.294998168945312,11.864997863769531,10.952503204345703,5.095001220703125,-31.029998779296875,4,-0.15861112806532118,-1.4484505269781343,188.0,3.7229223542821424,195.2400054931641,-1.1654563545100836,193.47999572753903,-0.15861112806532118
10550,2022-01-18,178.42999267578125,181.0800018310547,175.97999572753906,177.6699981689453,2341800.0,-0.008722262912326362,-1.4637714277289833,-0.14258803860214653,24.112332196067143,39.26008648913937,12.570850206967066,16.612029331749085,15.453714012442362,9.198757116556692,13.200338043557098,5.100006103515625,-3.986946820422105,-15.506507110595692,-28.601964646119995,-2.411049575071388,-22.054235878357844,-8.95877834283354,20.545518340479674,11.605859201353125,-29.64684003417036,6.547728767762149,1,8.105003356933594,11.675003051757812,13.047504425048828,7.19000244140625,-27.199996948242188,1,-0.1369164023907803,-1.0726684552951267,180.0,-1.4484505269781343,188.0,3.7229223542821424,195.2400054931641,-0.1369164023907803
10551,2022-01-19,175.6999969482422,180.8699951171875,175.64999389648438,179.2100067138672,1922400.0,-0.015300094376507922,-1.8919547225955888,-4.61846728371514,20.978551791711382,37.52448236135765,13.717808393843626,19.04992097768735,18.268799356224577,11.673989081612348,13.718271682053274,5.220001220703125,-5.292755512073853,-17.431002807617176,-32.85247591879818,-2.009529696436175,-25.141739363207677,-9.720266252026676,21.435872844920993,0.2332231626114162,-33.345920096175426,7.710736555590508,1,10.669998168945312,14.239997863769531,16.720001220703125,10.004997253417969,-20.970001220703125,2,-0.13130331511744797,-1.4637714277289833,178.42999267578125,-1.0726684552951267,180.0,-1.4484505269781343,188.0,-0.13130331511744797
10552,2022-01-20,173.75,180.63999938964844,173.69000244140625,177.25999450683594,2500200.0,-0.01109844611332933,-2.829210365917737,0.9999956527787438,20.861121641340574,35.38805719205759,14.194465804642107,20.418030699811652,20.198840155616637,13.36264171382544,14.595263557199933,6.9499969482421875,-5.8186038276188015,-18.347000122070312,-36.01175164618732,-0.6822485979533042,-27.17937588412883,-9.514624360011794,21.23728220349531,0.2563998899280229,-28.55704715625393,8.832375762058506,1,11.639999389648438,15.209999084472656,20.042503356933594,12.555000305175781,-19.82000732421875,3,-0.12846047380845327,-1.8919547225955888,175.6999969482422,-1.4637714277289833,178.42999267578125,-1.0726684552951267,180.0,-0.12846047380845327
10553,2022-01-21,174.97999572753906,177.52999877929688,172.99000549316406,174.86000061035156,3535600.0,0.0070791121009441405,-1.3523370544891054,-0.03418669657567893,20.895189129250667,32.98481914846705,10.975470887333245,18.464232242651775,18.89055685604788,11.855682296614987,15.887874321345357,4.5399932861328125,-6.5868849759196735,-16.056504058837902,-35.17360757572462,3.060599458048813,-25.615055817281274,-6.49795230039453,17.451612904505566,15.225642252978533,-7.210538099934,9.558551758443363,1,10.060005187988281,13.6300048828125,19.587509155273438,11.325004577636719,-22.919998168945312,4,-0.12944333323537527,-2.829210365917737,173.75,-1.8919547225955888,175.6999969482422,-1.4637714277289833,178.42999267578125,-0.12944333323537527
10554,2022-01-24,176.25,176.63999938964844,168.86000061035156,170.97000122070312,1981000.0,0.007257996933766497,1.5676573972423378,44.00178026449644,27.07099701294902,30.72483527469156,8.565061928437359,16.375960131230556,17.558309746859265,10.337876859122531,17.823016569008637,7.779998779296875,-6.977359395808151,-13.733999633789068,-33.69821126629796,6.230211998719824,-23.7161054500435,-3.7518938175346364,13.459784192601347,60.47462071548979,34.584034928076676,9.982105816254442,1,6.724998474121094,10.294998168945312,19.420001983642578,10.055000305175781,-21.029998779296875,0,-0.14473755748559403,-1.3523370544891054,174.97999572753906,-2.829210365917737,173.75,-1.8919547225955888,175.6999969482422,-0.14473755748559403
10555,2022-01-25,172.94000244140625,174.83999633789062,169.0399932861328,173.4600067138672,1415400.0,-0.018780127992021223,2.5366049954176884,-0.09848568043233245,24.77127522568844,28.08172152075515,10.257327998151453,18.498445837269855,20.79146423454864,13.388209606230419,20.190600035381188,7.2100067138671875,-7.852391906614116,-15.687997436523432,-36.43917339998754,5.063178526940675,-26.063585418255485,-5.3124094547913785,13.433816378035118,33.9717210422736,6.132993605352219,10.375587981732055,1,10.034996032714844,13.159996032714844,23.77249526977539,13.484992980957031,-17.830001831054688,1,-0.13860298879563382,1.5676573972423378,176.25,-1.3523370544891054,174.97999572753906,-2.829210365917737,173.75,-0.13860298879563382
10556,2022-01-26,172.5399932861328,177.0399932861328,170.7899932861328,173.77999877929688,1515600.0,-0.0023129938107232517,-1.6371277455326245,2.3846063558202997,25.915289821999153,25.565720499742138,8.241286342779546,17.51812736351252,20.971708877377637,13.472975915629178,22.106227104425223,6.25,-8.544134724731578,-14.64150619506836,-35.65510271091736,6.372090320780643,-25.148304452992875,-4.134707937143844,11.031614619854196,31.239329856712445,0.23953639290184014,10.506798257924507,1,10.435005187988281,13.560005187988281,24.277503967285156,13.885002136230469,-21.229995727539062,2,-0.123507583098454,2.5366049954176884,172.94000244140625,1.5676573972423378,176.25,-1.3523370544891054,174.97999572753906,-0.123507583098454
10557,2022-01-27,169.1999969482422,175.82000732421875,168.27999877929688,173.9199981689453,1590000.0,-0.01935780959694211,-1.2987839484922636,3.8064357349412417,19.803601530516772,23.531965013082328,8.380340066698835,19.22009431553232,24.105659843468175,16.492830629072728,23.944335699937717,7.540008544921875,-9.703194921628238,-16.31600265502931,-37.493733062456954,4.8617277523983375,-26.90486785874313,-5.727137451315485,12.017753790443152,9.945926150760135,-20.848223675539586,10.58886520371383,1,7.970001220703125,16.610000610351562,26.5,17.224998474121094,-24.660003662109375,3,-0.08552010331967952,-1.6371277455326245,172.5399932861328,2.5366049954176884,172.94000244140625,1.5676573972423378,176.25,-0.08552010331967952
10558,2022-01-28,172.1699981689453,172.2100067138672,166.35000610351562,169.1300048828125,1797000.0,0.017553199020515553,2.756398155257662,-0.6440662076099958,28.61430539706052,23.66918486073152,3.2728896452646836,14.749888787106443,20.879604114794574,13.320973516796698,26.101261879503333,5.8600006103515625,-11.23659612859467,-11.913500976562489,-32.602777174013056,8.775775220888079,-22.258139075287772,-1.568862877837205,6.718957217050104,54.443396105221545,19.04477826586057,10.34463809872528,1,1.5450057983398438,12.675003051757812,23.529998779296875,14.254997253417969,-29.389999389648438,4,-0.10594183473978835,-1.2987839484922636,169.1999969482422,-1.6371277455326245,172.5399932861328,2.5366049954176884,172.94000244140625,-0.10594183473978835
10559,2022-01-31,173.10000610351562,174.08999633789062,166.75999450683594,171.33999633789062,1834300.0,0.005401684059133993,2.919797310529408,0.5789518594180566,28.721299755379377,24.181292367321767,1.4094010629339948,12.165102033092637,19.686496386884215,12.191989365573647,28.256134839475365,7.3300018310546875,-13.067020935663749,-9.53699340820313,-28.9490474873476,9.875060670941338,-19.243020447775365,0.16903363136910343,3.2811594259838444,63.14320012446848,28.003428838920556,9.706027039572234,1,0.5099945068359375,11.7449951171875,22.599990844726562,13.324989318847656,-22.1300048828125,0,-0.12154828309098809,2.756398155257662,172.1699981689453,-1.2987839484922636,169.1999969482422,-1.6371277455326245,172.5399932861328,-0.12154828309098809
10560,2022-02-01,167.17999267578125,173.88999938964844,165.27000427246094,173.88999938964844,2740700.0,-0.03419996082607957,1.5692955267460609,-3.8124826605631847,19.14596689683725,23.97767182344686,6.219866444319621,16.765432353773065,25.283056962094975,17.928794586066545,30.135872729676855,8.6199951171875,-14.157212093466171,-14.073506164550793,-33.762735414257406,5.615723085155821,-23.9181207894041,-4.228891539697486,7.1949409685214505,16.227614155813512,-13.480020490548057,9.844614624853309,2,5.7750091552734375,17.12500762939453,28.520004272460938,19.24500274658203,-18.329986572265625,1,-0.0715396098758816,2.919797310529408,173.10000610351562,2.756398155257662,172.1699981689453,-1.2987839484922636,169.1999969482422,-0.0715396098758816
10561,2022-02-02,164.9499969482422,170.0,164.16000366210938,168.11000061035156,2756000.0,-0.013338891166622902,-1.4641385526654649,0.4709389717269248,14.852646011895402,23.310063420175176,7.559583382986972,17.527364642123274,27.079646889006057,19.962351392780732,32.077666391901595,5.839996337890625,-14.140983918840874,-14.801001739501942,-34.65891836721511,5.0569148882112245,-24.729960053358525,-4.872043425645359,9.139999389648438,6.775240463259831,-14.981531174310856,9.928958313856583,2,5.8950042724609375,18.800003051757812,30.75,21.830001831054688,-16.1199951171875,2,-0.05965441964196094,1.5692955267460609,167.17999267578125,2.919797310529408,173.10000610351562,2.756398155257662,172.1699981689453,-0.05965441964196094
10562,2022-02-03,161.5800018310547,166.6699981689453,161.32000732421875,165.49000549316406,1864900.0,-0.020430404240898148,-1.4153497471790137,1.2373414970979362,16.3182214842259,22.80151145961687,10.08194336381078,19.445744064223163,29.964594488138033,23.135074287284056,33.9457523636392,5.3499908447265625,-13.963501442685356,-16.616497039794922,-37.07469697256556,3.841702892975718,-26.845597006180242,-6.387397073409602,12.30999755859375,2.0359806618281406,-17.98282818664773,10.229099966385315,2,7.599998474121094,20.75,34.1199951171875,26.389999389648438,-10.400009155273438,3,-0.06355987223715398,-1.4641385526654649,164.9499969482422,1.5692955267460609,167.17999267578125,2.919797310529408,173.10000610351562,-0.06355987223715398
10563,2022-02-04,158.74000549316406,161.6699981689453,156.66000366210938,160.77999877929688,2151600.0,-0.01757640986327058,1.623039221560474,0.5217369246739462,18.790389744090575,21.88144398529926,11.595420732606726,20.47747695322539,32.293627732150014,25.839595954347715,36.11036353631283,5.0099945068359375,-13.464518174248354,-17.641993713378895,-38.250604438416445,2.9666170116586557,-27.946299075897684,-7.337688350860105,12.635995483398432,11.933463597749087,-9.83428104704364,10.30430536251878,2,8.109992980957031,21.224998474121094,36.959991455078125,29.56499481201172,-6.45001220703125,4,-0.08945452762783701,-1.4153497471790137,161.5800018310547,-1.4641385526654649,164.9499969482422,1.5692955267460609,167.17999267578125,-0.08945452762783701
10564,2022-02-07,156.97000122070312,159.61000061035156,156.1999969482422,158.55999755859375,1891500.0,-0.011150335209841988,-1.178912678912679,0.77941253468768,18.680698572639997,21.20471324607166,11.558443159225277,20.76837910629655,33.52446814108259,27.410883879715726,37.73843708229918,3.410003662109375,-12.880134374678647,-17.796997833251964,-39.200174933577784,3.6061792670738555,-28.498586383414874,-7.0954092830890545,11.462800292968751,4.352765213070976,-17.927895793148913,10.701588550162914,2,9.649993896484375,22.55500030517578,38.50749588012695,31.334999084472656,-0.470001220703125,0,-0.0903994542336456,1.623039221560474,158.74000549316406,-1.4153497471790137,161.5800018310547,-1.4641385526654649,164.9499969482422,-0.0903994542336456
10565,2022-02-08,159.05999755859375,160.6300048828125,157.13999938964844,158.64999389648438,1757500.0,0.013314622677182975,-1.0349929711550439,-0.2578645323506267,25.25283424430667,21.131107070772494,8.149523784777557,17.107680493090584,30.948129994036236,25.153862762105888,38.57212513574054,3.660003662109375,-12.37518020843774,-14.153001403808588,-35.36887621195376,7.062873404336585,-24.76093880788119,-3.545063999735987,6.926243041992194,20.724637520911724,-4.165393745046785,10.607937404072587,2,6.950004577636719,19.86499786376953,36.41749954223633,30.419998168945312,-1.6300048828125,1,-0.05086128795463152,-1.178912678912679,156.97000122070312,1.623039221560474,158.74000549316406,-1.4153497471790137,161.5800018310547,-0.05086128795463152
10566,2022-02-09,162.17999267578125,164.5800018310547,161.0800018310547,161.52999877929688,2167700.0,0.019615209135396716,-3.516164599330577,1.5853368068477856,33.37165208039656,22.63866824298136,3.805619689321702,12.145228591057446,27.41057466095731,21.912349900029426,40.17202408203832,5.5200042724609375,-12.471186647943966,-9.468006134033203,-28.934738586016834,9.998726317950428,-19.201372360025005,0.26536009195859833,-5.9799957275390625,57.11552082452832,27.90701740705246,9.733366225991814,2,2.9650039672851562,14.465003967285156,34.027503967285156,27.300003051757812,-3.459991455078125,2,-0.08219254639451112,-1.0349929711550439,159.05999755859375,-1.178912678912679,156.97000122070312,1.623039221560474,158.74000549316406,-0.08219254639451112
10567,2022-02-10,156.16000366210938,162.02999877929688,155.4199981689453,158.5,1855600.0,-0.03711918415057902,-2.4607266684774793,-3.6000281703366355,26.225377469963362,22.373231806637232,8.695821115996182,15.902663519745147,33.13689557848318,27.786237504579503,42.3760784430076,6.7599945068359375,-12.317819082048402,-13.53399505615235,-30.744535467182914,3.6765453548782148,-22.139265261667617,-4.9287248506370815,8.419998168945312,8.078659359331013,-21.952665154930664,8.605270205515282,2,8.594993591308594,20.094993591308594,40.48749542236328,33.67999267578125,0.1699981689453125,3,-0.04693904750998179,-3.516164599330577,162.17999267578125,-1.0349929711550439,159.05999755859375,-1.178912678912679,156.97000122070312,-0.04693904750998179
10568,2022-02-11,152.17999267578125,157.82000732421875,151.10000610351562,157.02999877929688,1643300.0,-0.025486750083202225,1.0901950175368653,2.072655424703627,21.541732725531645,21.57550213665415,10.663423453572676,17.98356225869756,36.80994320235524,31.620429218364336,44.133987082231066,6.720001220703125,-12.422886412402988,-15.723005676269537,-32.35803472490406,0.9120233723649847,-24.040520200586798,-7.405491151952276,12.400009155273438,8.011772363245322,-17.418150498590855,8.317514524317259,2,10.315010070800781,21.915008544921875,44.10500717163086,37.660003662109375,5.0500030517578125,4,-0.006571166041061005,-2.4607266684774793,156.16000366210938,-3.516164599330577,162.17999267578125,-1.0349929711550439,159.05999755859375,-0.006571166041061005
10569,2022-02-14,151.4499969482422,153.0800018310547,149.61000061035156,151.6999969482422,1538800.0,-0.0047969231349243024,1.3056411712223213,0.051546326883750195,22.94132226165111,21.997208288300136,8.9394855577099,17.354784385592097,37.05310603512146,32.18514864011473,45.012279648143014,3.470001220703125,-12.009794773842401,-15.025501251220703,-32.181433673028806,2.1304311705874,-23.60346746212474,-6.447535040316666,12.590805053710938,12.291223699741304,-11.560106544946988,8.57796621090405,2,8.355003356933594,21.900001525878906,44.83500289916992,38.38999938964844,1.44000244140625,0,0.005546360876967915,1.0901950175368653,152.17999267578125,-2.4607266684774793,156.16000366210938,-3.516164599330577,162.17999267578125,0.005546360876967915
10570,2022-02-15,154.0,155.1300048828125,152.64999389648438,154.02000427246094,1395000.0,0.016837260502747142,1.2142900933917344,0.08001708984375,27.85476228403583,23.441887874093517,4.831357994091945,13.57679510642447,33.94753182626553,29.423621695476555,45.3913544211381,3.6800079345703125,-12.37360616419457,-11.25399856567384,-28.304607272365473,5.796610141017794,-19.779302919019642,-2.728694212328037,9.174953918457021,29.325310832821987,6.143783796412269,8.525304353345811,2,4.1399993896484375,19.349998474121094,41.61000061035156,35.839996337890625,0.7299957275390625,1,0.016233766233766156,1.3056411712223213,151.4499969482422,1.0901950175368653,152.17999267578125,-2.4607266684774793,156.16000366210938,0.016233766233766156
10571,2022-02-16,152.6300048828125,154.38999938964844,152.19000244140625,153.10000610351562,1117400.0,-0.008896072189529258,-2.2592400027126613,23.495041952707858,29.23039318254584,24.876573618351287,4.771783812866801,13.839378737249831,34.726844863415465,30.617485260348587,45.77332161778697,2.1999969482421875,-12.95959763272316,-11.470494079589855,-28.66639677166478,5.725408612485069,-20.068445425627317,-2.872542733552393,9.73105183715819,24.31565795244712,-0.5177732856514972,8.59795134603746,2,4.464996337890625,20.719993591308594,41.372493743896484,37.209991455078125,2.9499969482421875,2,0.03144852020842248,1.2142900933917344,154.0,1.3056411712223213,151.4499969482422,1.0901950175368653,152.17999267578125,0.03144852020842248
10572,2022-02-17,151.42999267578125,153.92999267578125,150.75,152.22000122070312,1667600.0,-0.00786223002451325,-1.9581411193595548,1.6808648789039673,22.796432518504076,25.321689482175007,4.895409947941005,13.999243673586818,35.14241457556156,31.694232984129883,46.027055773754725,3.17999267578125,-12.654608091155666,-11.55450592041015,-29.008748671490366,5.899736830670065,-20.281627295950244,-2.827384544870057,10.166000677612288,22.167972924499722,1.035389289085284,8.727121375540106,2,5.665008544921875,21.920005798339844,42.55500793457031,38.410003662109375,5.350006103515625,3,0.048141114029703,-2.2592400027126613,152.6300048828125,1.2142900933917344,154.0,1.3056411712223213,151.4499969482422,0.048141114029703
10573,2022-02-18,152.3300018310547,153.88999938964844,150.61000061035156,150.61000061035156,2044500.0,0.005943400903415386,-2.8139493621475844,-2.177193185768919,22.735628840985356,25.77223728976894,3.341964321274702,11.926844959519258,33.36423821862493,30.723002723142287,46.22882726715203,3.279998779296875,-11.964384451464326,-9.521997070312494,-26.635030215469357,7.591036074844368,-18.078513642890925,-0.9654804977340632,8.546831957756325,49.27534629407976,32.074756255236444,8.556516572578431,2,4.7649993896484375,21.019996643066406,41.54999923706055,37.50999450683594,5.9199981689453125,4,0.026258779964017265,-1.9581411193595548,151.42999267578125,-2.2592400027126613,152.6300048828125,1.2142900933917344,154.0,0.026258779964017265
10574,2022-02-22,150.74000549316406,153.63999938964844,149.75,151.58999633789062,1533600.0,-0.010437840995065728,-1.7491143977095656,-0.49418037295292844,25.65167378909331,25.816552794745228,4.420123525353688,12.129596874956178,34.03368296345826,32.231170331061776,46.07729293575314,3.8899993896484375,-11.330233025871564,-9.836493682861317,-26.21813624660777,6.545148880885137,-18.027314964734558,-1.6456724009880759,9.46081830493938,18.401572391259954,1.0333802021200142,8.19082128187323,2,6.3549957275390625,17.094993591308594,42.83999252319336,39.09999084472656,7.8499908447265625,1,0.04305419926941245,-2.8139493621475844,152.3300018310547,-1.9581411193595548,151.42999267578125,-2.2592400027126613,152.6300048828125,0.04305419926941245
10575,2022-02-23,148.97000122070312,151.8000030517578,148.5,151.8000030517578,1474900.0,-0.01174210035796508,1.3321561248092653,3.329449780091554,26.006014620026406,24.998148632481882,5.149913553288968,12.660884032885122,34.81006054547322,33.968259278752356,45.96273143618136,3.3000030517578125,-10.867503170895247,-10.40799789428712,-26.485625671831116,5.669629883256874,-18.446811783059104,-2.3691840055151374,10.595373186135191,7.979648037470823,-10.28529880718002,8.038813888771994,2,6.2949981689453125,15.819999694824219,41.1099967956543,40.8699951171875,3.7299957275390625,2,0.026314010450585457,-1.7491143977095656,150.74000549316406,-2.8139493621475844,152.3300018310547,-1.9581411193595548,151.42999267578125,0.026314010450585457
10576,2022-02-24,151.22999572753906,151.5500030517578,145.24000549316406,146.0,1841800.0,0.015170802767784819,1.149910189057882,-1.848053831678951,33.923570490006654,25.853503412486695,1.3112033381013077,9.193917801122183,31.576721218033526,31.654785516077652,46.54095191084104,6.30999755859375,-10.214182007004155,-7.082503509521473,-22.28827883111572,8.123271812072772,-14.685391170318582,0.5203841512756355,7.4501487267521895,68.92979366364241,46.60388050855522,7.602887660797122,2,0.30001068115234375,11.825004577636719,37.09000015258789,38.61000061035156,3.6200103759765625,3,0.023143556826555223,1.3321561248092653,148.97000122070312,-1.7491143977095656,150.74000549316406,-2.8139493621475844,152.3300018310547,0.023143556826555223
10577,2022-02-25,154.72999572753906,154.83999633789062,150.4600067138672,151.49000549316406,1771300.0,0.023143556826555223,1.5317921624315338,0.6195015069160591,43.89648550903031,28.337364832875434,-2.696545925043665,4.800397537542182,27.202639047736227,28.1176028653166,46.55714399468723,4.3799896240234375,-9.941074666234385,-2.859003448486334,-17.238094943758682,11.520088046786015,-10.048549196122508,4.33054229914984,2.606134830639462,98.85415921607897,72.1066719173453,7.189545747636175,2,-4.544990539550781,8.210006713867188,33.42499923706055,35.209999084472656,-0.779998779296875,4,0.005493479784051569,1.149910189057882,151.22999572753906,1.3321561248092653,148.97000122070312,-1.7491143977095656,150.74000549316406,0.005493479784051569
10578,2022-02-28,153.92999267578125,154.97999572753906,152.05999755859375,152.6699981689453,1865700.0,-0.0051703165116512295,-1.354841289862117,0.38888836560922313,45.232107780258154,30.814118779387325,-1.8128393126499418,4.38885976356562,27.037411196945413,28.83579534136794,46.367801448214564,2.9199981689453125,-10.28267623828745,-2.747006225585949,-15.448019032341335,9.954006581169438,-9.097512628963642,3.6035001777917444,2.196525375895817,89.21967038476,57.17575920497248,6.3505064033777,2,-3.7449874877929688,7.455009460449219,33.2450065612793,35.030006408691406,0.82000732421875,0,0.01851494990660152,1.5317921624315338,154.72999572753906,1.149910189057882,151.22999572753906,1.3321561248092653,148.97000122070312,0.01851494990660152
10579,2022-03-01,152.05999755859375,154.55999755859375,149.8699951171875,154.38999938964844,1223900.0,-0.012148347990415531,2.5131128522525303,-1.8492158643657282,38.945042340002026,32.046372118939125,0.17073906146751483,4.850455585478045,27.88829436725365,30.62073796467763,46.76002525678955,4.69000244140625,-9.81087689344011,-3.5650009155273494,-13.780748695729187,6.650746864674488,-8.672874805628283,1.5428729745735836,2.977869237232028,70.02052262188244,35.035171482317686,5.10787389010092,3,-1.9499969482421875,9.080001831054688,34.7650032043457,36.55000305175781,-0.0699920654296875,1,0.04070763212409645,-1.354841289862117,153.92999267578125,1.5317921624315338,154.72999572753906,1.149910189057882,151.22999572753906,0.04070763212409645
10580,2022-03-02,155.22000122070312,155.85000610351562,153.0800018310547,153.32000732421875,1576700.0,0.020781294968071462,-1.327729907165205,-0.8154473834144297,39.022099724090396,33.13433951244407,-3.126827472717281,0.7889477639850213,23.976987175344703,27.388403412766706,46.87989703077708,3.790008544921875,-8.61654106496482,0.19300231933593182,-8.454616152467622,8.840620791139486,-4.130806916565859,4.516811555237723,-9.979995727539062,94.06215978726861,59.32008732858823,4.323809235901777,3,-4.674995422363281,5.9199981689453125,29.539997100830078,31.324996948242188,-2.850006103515625,2,0.02171108807295896,2.5131128522525303,152.05999755859375,-1.354841289862117,153.92999267578125,1.5317921624315338,154.72999572753906,0.02171108807295896
10581,2022-03-03,155.11000061035156,156.67999267578125,153.75,156.2100067138672,1631200.0,-0.0007086754895405667,1.8725727792238878,-0.578952440610996,47.96432322096824,35.93077181271787,-2.9368896588098607,0.13066170184168868,23.40047768896332,27.507568708506312,46.801918310093804,2.92999267578125,-7.472963715696949,0.5750015258789176,-6.707434771345078,7.857437823102913,-3.0662166227330943,4.2162196744909295,-9.657795104980465,76.94577638359847,37.226894525787564,3.6412181486120008,3,-4.150001525878906,6.029998779296875,29.42749786376953,31.43499755859375,-5.30999755859375,3,-0.015537384131430021,-1.327729907165205,155.22000122070312,2.5131128522525303,152.05999755859375,-1.354841289862117,153.92999267578125,-0.015537384131430021
10582,2022-03-04,151.30999755859375,154.55999755859375,150.32000732421875,153.2100067138672,1200000.0,-0.02449876240606641,-1.1855678211728062,1.727271466222777,48.30145533366143,38.77141920079299,0.9435236610702589,3.2905187074347566,26.371196729627627,31.326986363620392,46.57436205082017,4.7899932861328125,-6.757763882783195,-2.711501312255848,-9.319404782058683,3.896402157546987,-6.015453047157251,0.5924504226455554,-5.408680566406247,21.14541788034954,-21.651270076081687,3.303951734901414,3,-0.34999847412109375,9.220008850097656,33.227500915527344,35.23500061035156,-3.4499969482421875,4,0.023395734598112172,1.8725727792238878,155.11000061035156,-1.327729907165205,155.22000122070312,2.5131128522525303,152.05999755859375,0.023395734598112172
10583,2022-03-07,144.5399932861328,151.7899932861328,144.4600067138672,151.27999877929688,2013500.0,-0.04474261041369254,-1.1246403669197276,3.547354219034846,39.083730913270365,40.263869992368214,7.255278447003349,9.425392614826478,32.15941185404628,38.083142862812565,46.12014534767957,7.329986572265625,-6.217438141724585,-8.771504974365229,-16.24015482541884,-1.3028551233116161,-12.505829899892035,-5.037180048838422,12.139999389648438,0.6545553531314893,-44.10062023643118,3.7343249255268023,3,6.030006408691406,14.735008239746094,36.95000457763672,41.715003967285156,2.3700103759765625,0,0.06510311401136737,-1.1855678211728062,151.30999755859375,1.8725727792238878,155.11000061035156,-1.327729907165205,155.22000122070312,0.06510311401136737
10584,2022-03-08,142.77999877929688,148.97999572753906,142.52999877929688,144.5500030517578,2018500.0,-0.012176522682907809,-4.682805998642172,0.26261169582964505,31.82113504367493,40.909994483884724,8.680221252221628,10.611876772912467,32.86113944539272,39.802947580130706,45.66406147829617,6.4499969482421875,-5.3642311660711925,-9.82199935913087,-18.435556595893246,-1.2084421223684956,-14.128777977512073,-5.515220740749669,13.655594177246087,1.7667852143887748,-43.08373265634713,4.306778618381194,3,6.8249969482421875,15.529998779296875,36.500003814697266,42.51000213623047,6.2100067138671875,1,0.08383528031265652,-1.1246403669197276,144.5399932861328,-1.1855678211728062,151.30999755859375,1.8725727792238878,155.11000061035156,0.08383528031265652
10585,2022-03-09,150.97000122070312,152.27999877929688,145.97000122070312,146.44000244140625,2189900.0,0.057360992515947506,-1.3071283913836678,-2.559315166510056,47.79723641146546,42.451512919602365,0.8982100265804149,1.8811646602990209,23.59724297596898,31.549077619870474,45.16618120878951,9.5,-4.355560819047724,-1.2274971008300781,-9.307410527651427,6.852416325991271,-5.267453814240753,2.8124596125805965,4.90936796874999,59.64668609152689,11.69473304061357,4.03995671341068,3,-1.3650054931640625,7.239997863769531,28.25749969482422,34.31999969482422,-2.9199981689453125,2,0.006756337445939398,-4.682805998642172,142.77999877929688,-1.1246403669197276,144.5399932861328,-1.1855678211728062,151.30999755859375,0.006756337445939398
10586,2022-03-10,148.85000610351562,149.52999877929688,147.07000732421875,148.63999938964844,1092400.0,-0.014042492548491659,2.1337629141518692,0.04635911047635729,46.65804900995774,42.7583533085943,2.9559500417192623,3.110799043977636,24.551112581333484,33.609314120433964,45.7244580996946,3.899993896484375,-3.5144578361137064,-2.6809928894043082,-9.373877378010434,4.011891599201817,-6.027435133707371,0.6654493548987546,6.495388269531247,52.53539455960061,1.267333393402886,3.3464422443030597,3,0.7549896240234375,7.4149932861328125,29.77999496459961,35.899993896484375,-2.8899993896484375,3,0.023647892975052764,-1.3071283913836678,150.97000122070312,-4.682805998642172,142.77999877929688,-1.1246403669197276,144.5399932861328,0.023647892975052764
10587,2022-03-11,148.8300018310547,152.52000427246094,148.72000122070312,151.02000427246094,1208000.0,-0.00013439215076027633,-2.1535247116029934,-10.428249654871758,45.36055158174415,42.77262484209274,2.292062348046528,2.691495966495694,23.34718868716479,33.54233124577104,45.4319762421218,3.8000030517578125,-2.5287439339063553,-2.3344970703124943,-8.757418086297776,4.088423945672787,-5.545957578305121,0.8769634376801321,6.002776718242188,63.063058934940166,11.066106094549205,3.2114605079926375,3,0.774993896484375,5.769996643066406,28.467498779296875,35.36499786376953,0.899993896484375,4,0.006517511313372415,2.1337629141518692,148.85000610351562,-1.3071283913836678,150.97000122070312,-4.682805998642172,142.77999877929688,0.006517511313372415
10588,2022-03-14,151.17999267578125,152.0399932861328,148.30999755859375,149.7100067138672,2352000.0,0.015789765610526363,1.338564711397261,-0.6712257183467574,50.57170898059937,44.06447669104801,-0.5465102914160695,0.2769455170799233,19.829823700755696,31.11957221025392,44.7484030174316,3.7299957275390625,-1.9672580759537368,0.06549377441405113,-6.339686789123277,6.47067433795138,-3.137096507354613,3.2680840561827154,3.160674682715637,86.58647787935024,29.086623921315024,3.202590281768661,3,-1.5749969482421875,2.3750076293945312,24.575008392333984,31.595008850097656,3.3600006103515625,0,-0.021960525375534945,-2.1535247116029934,148.8300018310547,2.1337629141518692,148.85000610351562,-1.3071283913836678,150.97000122070312,-0.021960525375534945
10589,2022-03-15,152.2899932861328,153.0,150.27999877929688,151.97000122070312,1443800.0,0.007342245430134842,2.126428314610683,0.21768375598160625,54.38920248804654,45.7719325537098,-1.8108894356706173,-0.8083421583796166,17.502270917780606,29.927510336323394,43.812434997642136,2.720001220703125,-2.0339561408284226,1.1334945678710824,-5.291932784887194,7.558921920629359,-2.079219108508056,4.346208244250221,1.5782473291960741,89.90032948571577,25.056830563105123,3.212713676379136,3,-2.68499755859375,1.2650070190429688,21.117507934570312,28.155006408691406,0.5200042724609375,1,-0.03532726942810449,1.338564711397261,151.17999267578125,-2.1535247116029934,148.8300018310547,2.1337629141518692,148.85000610351562,-0.03532726942810449
10590,2022-03-16,156.5,158.24000549316406,152.86000061035156,153.80999755859375,1588000.0,0.02764467069058929,-1.3442305774409096,8.406466072194936,56.625601843485576,46.73429684510061,-6.504222530990177,-5.082009266509431,12.3299974262506,25.585002680055084,42.90840924167011,5.95001220703125,-2.0148999203023834,5.21850128173827,-1.52903722571088,11.96603978918742,1.8447320280136807,8.592270535462859,-13.970001220703125,84.42250869833082,19.26575773756616,3.3737692537245754,3,-6.114997863769531,-2.9449996948242188,16.572498321533203,23.714996337890625,-7.6100006103515625,2,-0.04798718534719448,2.126428314610683,152.2899932861328,1.338564711397261,151.17999267578125,-2.1535247116029934,148.8300018310547,-0.04798718534719448
10591,2022-03-17,157.42999267578125,158.10000610351562,154.6199951171875,155.0,1189000.0,0.005942445212659742,-1.1818233999808667,0.903342182288476,53.629028453952294,47.32624941402182,-7.901436501899411,-5.9384271751413,10.423869221125926,24.526411920759955,41.91045460978422,3.480010986328125,-1.579277674825562,5.908494567871088,-1.3621757914251589,13.179164927167335,2.273159388222979,9.543829747519197,-14.585793762207032,91.84277774277668,29.67007076570202,3.635335179648122,3,-7.044990539550781,-3.8749923706054688,15.037506103515625,22.785003662109375,-7.989990234375,3,-0.059581973324111304,-1.3442305774409096,156.5,2.126428314610683,152.2899932861328,1.338564711397261,151.17999267578125,-0.059581973324111304
10592,2022-03-18,158.72000122070312,159.13999938964844,155.13999938964844,156.4199981689453,2002700.0,0.008194172679526046,1.5477711958713791,0.9465061663275814,56.35448160605526,49.24522171322013,-8.973452278498883,-7.013889558177993,8.227703774007807,23.131405209572165,40.63313516389016,4.0,-1.3403897709800674,6.834002685546864,-1.1165078983999024,14.78451326949363,2.8587473935734806,10.809257977520247,-15.567886175537097,96.12190121943487,35.826718338028044,3.975255291973385,3,-7.885002136230469,-6.44000244140625,12.174995422363281,21.4949951171875,-14.009994506835938,4,-0.08039310993384463,-1.1818233999808667,157.42999267578125,-1.3442305774409096,156.5,2.126428314610683,152.2899932861328,-0.08039310993384463
10593,2022-03-21,156.3300018310547,158.6999969482422,155.05999755859375,158.0,1062800.0,-0.015057959748406846,1.3713412361142177,-0.7260851970039739,55.58754713711063,51.885934168046326,-5.291635720186775,-4.541711075560443,9.589009753927286,25.401602568392633,39.27793187153975,3.660003662109375,-1.5300938663025931,4.2440032958984375,-3.9510204118232366,12.439027003620112,0.14649144203758624,8.341515149759289,-12.53837141210937,68.2844541194422,8.838614871826941,4.097511853860843,3,-3.7750015258789062,-5.495002746582031,14.174995422363281,23.4949951171875,-11.660003662109375,0,-0.0422184227353124,1.5477711958713791,158.72000122070312,-1.1818233999808667,157.42999267578125,-1.3442305774409096,156.5,-0.0422184227353124
10594,2022-03-22,157.22999572753906,158.13999938964844,156.1699981689453,156.92999267578125,878700.0,0.005757013279235945,-1.1648459442464891,-0.17964274293023894,52.7955419714357,52.44130145248747,-4.387760833919657,-5.197015153066047,7.835261274184205,24.420951486265608,37.76052667287059,1.970001220703125,-1.4299082572933628,4.819497680664057,-3.660143270549412,13.299138631877526,0.5796772050573225,9.059318156270791,-12.824430549765623,69.58592303543053,13.919058234507276,4.239820475606733,3,-4.124992370605469,-6.394996643066406,11.065006256103516,20.43500518798828,-11.55999755859375,1,-0.01710871026205274,1.3713412361142177,156.3300018310547,1.5477711958713791,158.72000122070312,-1.1818233999808667,157.42999267578125,-0.01710871026205274
10595,2022-03-23,152.88999938964844,155.5500030517578,152.5500030517578,155.41000366210938,1180400.0,-0.02760285222809089,1.1428548073307503,-8.399928793042063,47.23742953537016,52.50567706642219,0.28298785542790483,-0.5779146628582339,11.22542248819991,28.592122725068265,36.269217717513236,4.67999267578125,-0.5024188567441854,0.28350143432618324,-8.041098249258454,8.60810111791082,-3.8787984074661495,4.445801276118516,-7.895056843399999,5.159279618043818,-45.84071857173189,4.162299841792321,3,0.8349990844726562,-2.0550003051757812,13.6875,24.029998779296875,-13.0,2,-0.0005232639896269875,-1.1648459442464891,157.22999572753906,1.3713412361142177,156.3300018310547,1.5477711958713791,158.72000122070312,-0.0005232639896269875
10596,2022-03-24,154.72999572753906,154.7899932861328,152.72999572753906,153.67999267578125,925400.0,0.012034772354215795,2.521368858979877,-0.4166671712553966,54.474096579147506,53.518293177244786,-0.7098678836617864,-2.2580255353317966,8.329713863572636,26.60538001018108,34.378790984294675,2.05999755859375,0.9772648569211242,1.9484977722167969,-6.401378292318469,10.298373836752063,-2.2264402600508504,6.123435804484444,-9.169250907554613,33.08033212775712,-20.79982742834946,4.174938032267635,3,-1.0049972534179688,-3.8949966430664062,11.015003204345703,22.19000244140625,-14.199996948242188,3,-0.037743142888558956,1.1428548073307503,152.88999938964844,-1.1648459442464891,157.22999572753906,1.3713412361142177,156.3300018310547,-0.037743142888558956
10597,2022-03-25,155.5800018310547,156.97999572753906,154.0399932861328,154.83999633789062,1237900.0,0.005493479784051569,-1.5128101463923576,0.7047650879920945,67.08980296785921,55.35363695360699,-0.5606525184760756,-3.205430302994273,6.355367062155182,25.605693469818846,33.13124513993263,2.94000244140625,1.3563864587462717,2.7560035705566293,-5.644133004117236,11.156140145230495,-1.4440647167803036,6.956071857893562,-9.476086828283684,49.26832173002585,-10.87588842499948,4.2000682873369355,3,-0.8700027465820312,-4.745002746582031,9.642498016357422,21.339996337890625,-16.080001831054688,4,-0.03946522250536999,2.521368858979877,154.72999572753906,1.1428548073307503,152.88999938964844,-1.1648459442464891,157.22999572753906,-0.03946522250536999
10598,2022-03-28,156.77999877929688,157.32000732421875,154.6199951171875,154.82000732421875,1364300.0,0.007713053953716242,-1.2881305522868634,2.648617440254036,72.0541970816956,57.31641413067911,-0.9864910417622355,-4.4069088547677495,4.255194741672653,24.23480931395585,31.824638361646794,2.70001220703125,2.033085420628879,3.8135002136230582,-4.760530202221361,12.387530629467477,-0.473514994299137,8.100515421545254,-10.154640401050784,75.6708139300006,7.805904094874634,4.287015207922207,3,-0.93499755859375,-5.944999694824219,8.442501068115234,20.139999389648438,-15.569992065429688,0,-0.07698681055879408,-1.5128101463923576,155.5800018310547,2.521368858979877,154.72999572753906,1.1428548073307503,152.88999938964844,-0.07698681055879408
10599,2022-03-29,158.25,160.80999755859375,157.3000030517578,159.57000732421875,1348200.0,0.009376203802453631,-1.1801199852150919,-0.6734760607240171,64.54836525971055,58.19672117692632,-1.7010399195536081,-5.680642757443621,2.141443393986208,22.675300545631302,29.895709155304772,4.029998779296875,2.879938005516891,4.974001312255865,-3.903757120872058,13.851759745383788,0.5351220956919178,9.412880528819812,-11.124055981297829,69.00727286834021,0.09856590149468047,4.4388792165639614,3,-1.5699996948242188,-6.5800018310546875,6.972499847412109,18.669998168945312,-21.55999755859378,1,-0.08581359766859198,-1.2881305522868634,156.77999877929688,-1.5128101463923576,155.5800018310547,2.521368858979877,154.72999572753906,-0.08581359766859198
10600,2022-03-30,158.58999633789062,159.1199951171875,156.58999633789062,156.9600067138672,2165500.0,0.002148476068819072,-1.135010719735258,-1.234833772599066,70.95523736487694,60.1218555003624,-1.9147492695225594,-6.06624188377225,1.1989887554251482,22.205829578411795,28.29178981307483,2.529998779296875,3.386164885845261,5.145497894287104,-4.01116096670458,14.302156755278787,0.567168463791262,9.723827324782945,-10.643009106794949,72.52474359385947,1.4811035604420084,4.5783294304958435,3,-1.9099960327148438,-6.9199981689453125,3.8750038146972656,18.330001831054688,-24.3699951171875,2,-0.08146792652304535,-1.1801199852150919,158.25,-1.2881305522868634,156.77999877929688,-1.5128101463923576,155.5800018310547,-0.08146792652304535
10601,2022-03-31,152.6999969482422,158.52000427246094,152.67999267578125,157.83999633789062,1822200.0,-0.03713979144749613,-1.254827278431234,-3.1533939320183855,56.64719523292335,60.15437923668107,3.613767122939464,-0.38583322914251994,6.493675538683931,27.870274197514163,27.125683379180504,5.910003662109375,3.5309362586938278,-0.6240013122558707,-9.751759856911974,8.503757232400233,-5.187880584583922,3.939877960072181,-3.981229097496623,0.24605486404108046,-68.84079880778253,4.563879272328058,3,3.9800033569335938,-1.029998779296875,7.327503204345703,23.665000915527344,-18.169998168945312,3,-0.08388996604194898,-1.135010719735258,158.58999633789062,-1.1801199852150919,158.25,-1.2881305522868634,156.77999877929688,-0.08388996604194898
10602,2022-04-01,154.85000610351562,155.89999389648438,152.67999267578125,154.72999572753906,1336300.0,0.014079955456725912,1.9009203444933982,-0.023348324946935624,56.34730709589021,60.2387970098788,0.9577907562823782,-2.3790087695235798,3.8239268626745115,25.463248325556037,25.464615695428762,3.220001220703125,3.2971071276434145,1.3490074157714957,-7.751562888163505,10.449577719706497,-3.2012777361960048,5.899292567738996,-5.405764470299175,26.691416044804132,-38.52198196367053,4.550285151967494,4,1.8299942016601562,-3.1800079345703125,2.4424972534179688,19.884994506835938,-21.540008544921847,4,-0.09247663390239691,-1.254827278431234,152.6999969482422,-1.135010719735258,158.58999633789062,-1.1801199852150919,158.25,-0.09247663390239691
10603,2022-04-04,153.9499969482422,154.38999938964844,152.05999755859375,153.35000610351562,786600.0,-0.005812135097184257,2.1486602125926613,4.9994914176732355,52.89199121264257,60.249513592235125,1.6591723940582597,-0.7777554588104181,4.143369903956682,26.062631713133783,23.137325655084297,2.790008544921875,3.1135673118739646,-0.02150192260742756,-8.085344254820711,8.042340409605856,-4.053423088714055,4.0104192434992,-3.8238099595031088,21.59999302455357,-38.81804619809812,4.0319211661066365,4,2.4850006103515625,-2.279998779296875,2.612506866455078,20.785003662109375,-22.779998779296903,0,-0.09386162542828924,1.9009203444933982,154.85000610351562,-1.254827278431234,152.6999969482422,-1.135010719735258,158.58999633789062,-0.09386162542828924
10604,2022-04-05,154.75,154.97000122070312,151.47000122070312,152.72000122070312,2070100.0,0.005196512293707656,1.8340066965664652,3.3833829251544976,46.54013560950063,60.17203648936073,0.5256662363226212,-0.6693332987736937,2.719184530426105,24.965039845141177,20.547640448279456,3.5,2.6932277764730372,0.18000106811524574,-5.92545327942392,6.285455415654411,-2.872726105654351,3.2327282418848426,-3.9827843770696347,42.87583524483893,-13.906580392652856,3.0527271737695876,4,1.3899993896484375,-3.0800018310546875,1.035003662109375,19.985000610351562,-20.32000732421878,1,-0.0874959178425384,2.1486602125926613,153.9499969482422,1.9009203444933982,154.85000610351562,-1.254827278431234,152.6999969482422,-0.0874959178425384
10605,2022-04-06,151.99000549316406,154.7100067138672,150.77999877929688,153.4199981689453,1378100.0,-0.017835182596678156,-1.0415593268704868,-0.7044303131436132,39.97052894301981,58.56052897423543,3.5141180822374736,2.288318757400134,4.916763490986,27.420829478403192,18.77144547486137,3.970001220703125,2.3849662472232467,-2.6309936523437614,-8.625870112850265,3.3638828081627423,-5.628431882596999,0.36644457790947627,8.819992065429688,15.633150582849842,-35.19773249499971,2.997438230253245,4,3.80499267578125,-0.32000732421875,3.6349945068359375,22.7449951171875,-14.010009765625,2,-0.10066453384295704,1.8340066965664652,154.75,2.1486602125926613,153.9499969482422,1.9009203444933982,154.85000610351562,-0.10066453384295704
10606,2022-04-07,152.3699951171875,153.75,150.0,150.05999755859375,1411600.0,0.0025000961266530286,-2.0864290558360334,-1.6153911818686244,37.8862873450397,55.315693905033264,3.0889984429997526,2.3036693786791886,3.980073506683425,26.668055455679934,16.95677265835484,3.75,2.129590455905088,-2.4270034790039006,-7.891746459457153,3.0377395014493516,-5.159374969230527,0.3053680112227255,8.23940246582032,40.16945032095215,-4.728670232747675,2.732371490226632,4,3.035003662109375,-0.6999969482421875,3.4725074768066406,22.365005493164062,-16.959991455078125,3,-0.11911790036171654,-1.0415593268704868,151.99000549316406,1.8340066965664652,154.75,2.1486602125926613,153.9499969482422,-0.11911790036171654
10607,2022-04-08,149.8000030517578,152.47999572753906,149.00999450683594,151.8300018310547,1014200.0,-0.016866785770079717,1.0840932210379683,-0.8787882791238407,37.62788422509706,51.49054803207787,5.311428471280209,5.217564782703391,6.059698262442083,28.8747960845389,15.901693778667457,3.470001220703125,2.390164155223374,-5.045495605468744,-10.300450043830836,0.20945883289334688,-7.672972824649776,-2.418018386287713,10.385018627929696,13.255161996441325,-27.499807431340315,2.6274772191810403,4,5.109992980957031,1.8699951171875,6.249996185302734,24.48999786376953,-12.990005493164034,4,-0.10193594099717718,-2.0864290558360334,152.3699951171875,-1.0415593268704868,151.99000549316406,1.8340066965664652,154.75,-0.10193594099717718
10608,2022-04-11,147.86000061035156,149.8800048828125,147.25999450683594,148.8300018310547,1775900.0,-0.012950616835007422,-1.4147411647235857,0.4778334009831777,32.920164748238264,47.976303530803165,6.540912678308246,7.268762022996867,7.380933419637358,30.396819981461448,14.858789238124647,2.6200103759765625,2.110418390150187,-6.819498443603521,-12.730758451884753,-0.9082384353222892,-9.775128447744152,-3.863868439462891,11.654519438964854,7.7821735542260475,-28.114452531350395,2.9556300041406227,4,5.329994201660156,3.80999755859375,7.885002136230469,26.43000030517578,-17.75,0,-0.09840391581020425,1.0840932210379683,149.8000030517578,-2.0864290558360334,152.3699951171875,-1.0415593268704868,151.99000549316406,-0.09840391581020425
10609,2022-04-12,146.91000366210938,151.47000122070312,145.94000244140625,147.55999755859375,1422100.0,-0.006424975952392109,-3.2702753655633976,0.6700959572125216,37.5624014192455,44.265988425733,6.3845738276502,8.216291263851076,7.658384872730039,30.91284362031746,13.830424876297059,5.529998779296875,1.229122811753541,-7.500495910644531,-14.293485053761174,-0.7075067675278888,-10.896990482202852,-4.10400133908621,11.624154343808613,11.060441826112525,-27.537682651725433,3.396494571558318,4,5.319999694824219,4.7599945068359375,8.012496948242188,26.98999786376953,-16.050003051757812,1,-0.10714046083182904,-1.4147411647235857,147.86000061035156,1.0840932210379683,149.8000030517578,-2.0864290558360334,152.3699951171875,-0.10714046083182904
10610,2022-04-13,148.99000549316406,149.74000549316406,147.0,147.0,1064000.0,0.014158340339019082,-1.7537667635354286,-3.061575660829147,38.17959118006755,42.21403241986014,3.128613336221747,5.844460201345839,5.106989844124428,28.413423806946696,14.0018218570448,2.8300018310546875,0.055395892178978556,-5.044994354248047,-12.173633041368163,2.083644332872069,-8.609313697808119,-1.4806750106879747,8.284736956302766,39.05254808180745,-0.2334796319886081,3.5643193435600584,4,1.92999267578125,4.3849945068359375,4.967491149902344,23.944992065429688,-18.270004272460938,2,-0.09772476193412105,-3.2702753655633976,146.91000366210938,-1.4147411647235857,147.86000061035156,1.0840932210379683,149.8000030517578,-0.09772476193412105
10611,2022-04-14,148.0500030517578,150.27000427246094,147.52000427246094,149.17999267578125,3455200.0,-0.006309164418746072,-1.5114302237272075,-0.5678324144858415,34.550676471030215,39.79218457265347,3.732120592652791,6.372423916243349,5.626847497230557,28.885962880385648,14.119614489059915,2.75,-0.9178221660278609,-5.515997314453131,-12.9325942833662,1.9005996544599384,-9.22429579890968,-1.807698829996582,8.091265396902969,32.263039395247375,-5.522343405076256,3.7082984844565354,4,2.404998779296875,5.3249969482421875,5.857494354248047,24.884994506835938,-16.540008544921875,3,-0.06801760970378579,-1.7537667635354286,148.99000549316406,-3.2702753655633976,146.91000366210938,-1.4147411647235857,147.86000061035156,-0.06801760970378579
10612,2022-04-18,145.9600067138672,148.89999389648438,145.25999450683594,148.0500030517578,724700.0,-0.01411682738810871,-1.08594713232658,1.8495712646006346,28.58275055740502,37.091157833182635,4.9488825515528845,7.860469452138773,7.372392268077959,30.489840447019162,14.659856836586554,3.6399993896484375,-2.2180021123664346,-6.967993927001942,-14.70613755025991,0.770149696256027,-10.837065738630912,-3.0989221153729716,9.161135134068132,11.272326090535383,-20.82354043952512,3.869071811628984,4,4.154991149902344,7.074989318847656,6.9749908447265625,26.974990844726562,-14.230010986328125,0,-0.07228009431679128,-1.5114302237272075,148.0500030517578,-1.7537667635354286,148.99000549316406,-3.2702753655633976,146.91000366210938,-0.07228009431679128
10613,2022-04-19,149.72999572753906,149.86000061035156,146.3699951171875,146.55999755859375,951700.0,0.025828917787475758,1.0349839182522276,-1.516748193034971,34.54279799642448,35.75812032061862,0.5781315521261945,3.763635803056559,3.3862130218076345,26.259182359843237,15.09763791085853,3.899993896484375,-2.6947148719752363,-2.8680046081543082,-10.558056093665869,4.822046877357252,-6.713030350910088,0.9770211346014719,4.207808439464344,71.98061816457361,42.71332492569114,3.8450257427557752,4,0.2550048828125,3.3050003051757812,2.3725013732910156,23.205001831054688,-15.830001831054688,1,-0.08628864314172269,-1.08594713232658,145.9600067138672,-1.5114302237272075,148.0500030517578,-1.7537667635354286,148.99000549316406,-0.08628864314172269
10614,2022-04-20,154.5399932861328,155.83999633789062,150.8800048828125,151.22999572753906,1569900.0,0.03212447536127905,-1.4738240017047315,1.0441638708248897,43.677794043876546,36.17003866515826,-4.76598215634624,-1.3262189057390117,-1.5314782936974893,21.013246054028684,15.0087082224439,6.1100006103515625,-3.240405520272361,2.076493072509777,-5.362442702244664,9.515428847264218,-1.6429748148674435,5.795960959886997,-9.279998779296875,87.71263868837895,61.2767716179794,3.719467887377218,4,-3.9899978637695312,-1.5049972534179688,-2.9599952697753906,18.395004272460938,-17.729995727539034,2,-0.15808200942877482,1.0349839182522276,149.72999572753906,-1.08594713232658,145.9600067138672,-1.5114302237272075,148.0500030517578,-0.15808200942877482
10615,2022-04-21,152.80999755859375,158.5800018310547,152.57000732421875,157.85000610351562,1754500.0,-0.011194485587532998,-1.1775385755118062,-1.5226623149121352,50.19734605283257,37.53793407713525,-3.249117842063839,0.4189560737092677,0.0011234264159725171,22.312456982034632,14.458261658942067,6.0099945068359375,-3.6734752597752163,0.35049743652342613,-7.087558687401895,7.788553560448747,-3.3685306254392344,4.069525498486087,-7.33840301513672,56.68167342543589,25.82039798758199,3.7190280619626623,4,-0.8899993896484375,0.22499847412109375,-1.2299995422363281,20.090003967285156,-12.30999755859375,3,-0.14364241410203304,-1.4738240017047315,154.5399932861328,1.0349839182522276,149.72999572753906,-1.08594713232658,145.9600067138672,-0.14364241410203304
10616,2022-04-22,148.88999938964844,152.11000061035156,148.57000732421875,152.08999633789062,1196300.0,-0.02565275984277282,1.1851773360271645,0.6349189529582019,39.94599700898591,37.795502164234,0.1400590923381344,4.0886296250911585,3.5735248734839615,25.795579094220926,13.708031278905603,4.239990234375,-4.093210177110194,-3.277500915527355,-10.798322988603502,4.243321157548792,-7.0379119520654285,0.4829101210107183,-2.894068554687493,27.252273924897473,-3.9655877582706474,3.7604110365380765,4,3.029998779296875,4.144996643066406,3.0800018310546875,23.800003051757812,-10.830001831054659,4,-0.12203639091564522,-1.1775385755118062,152.80999755859375,-1.4738240017047315,154.5399932861328,1.0349839182522276,149.72999572753906,-0.12203639091564522
10617,2022-04-25,149.44000244140625,149.57000732421875,144.39999389648438,147.39999389648438,924000.0,0.0036940227954360694,3.4956280600262715,-0.637503278258589,42.30112625530919,38.83783122057522,-0.5211889070697566,3.2201465109513094,2.8692214227867225,24.907736649090054,13.791338306961565,5.170013427734375,-4.098757796615331,-2.4204978942871094,-9.855581589963407,5.014585801389188,-6.138039742125272,1.2970439535510536,9.139999389648438,35.543058707566225,2.9801882090292295,3.717541847838149,4,2.0499954223632812,3.1649932861328125,2.529998779296875,22.649993896484375,-13.100006103515625,0,-0.11998131451851701,1.1851773360271645,148.88999938964844,-1.1775385755118062,152.80999755859375,-1.4738240017047315,154.5399932861328,-0.11998131451851701
10618,2022-04-26,144.7100067138672,148.24000549316406,144.19000244140625,147.5500030517578,1063500.0,-0.03165146982243683,-1.0876278118609406,-1.392149236315766,34.88861114977105,38.54074341285584,4.151572624523453,7.3777878250671165,7.51507972795747,29.28827859011821,13.981251931667856,5.25,-4.217442276949896,-6.546994018554699,-14.255172711131706,1.1611846740223086,-10.401083364843203,-2.692904672266195,13.5863949584961,3.6136504135990912,-26.50272538709157,3.854089346288505,4,6.674995422363281,7.7899932861328125,6.847492218017578,25.099990844726562,-5.3600006103515625,1,-0.08969670640671934,3.4956280600262715,149.44000244140625,1.1851773360271645,148.88999938964844,-1.1775385755118062,152.80999755859375,-0.08969670640671934
10619,2022-04-27,144.6699981689453,147.05999755859375,143.6699981689453,143.8300018310547,1140500.0,-0.000276473934528787,-4.8448080818710375,-0.2957737398050741,37.99997598614401,38.520786169086556,4.29174402612901,6.691319915260465,7.49228476100572,28.893301253438096,15.073197366916208,3.3899993896484375,-4.159299772834345,-5.908002471923822,-13.412272563329651,1.5962676194820062,-9.660137517626737,-2.155867426220908,13.0621475341797,6.7069064680466095,-24.198799592785164,3.752135045702911,4,6.4550018310546875,7.569999694824219,7.025001525878906,25.139999389648438,-6.229995727539091,2,-0.07444531975374569,-1.0876278118609406,144.7100067138672,3.4956280600262715,149.44000244140625,1.1851773360271645,148.88999938964844,-0.07444531975374569
10620,2022-04-28,145.6699981689453,146.8300018310547,140.5,143.5,1568800.0,0.00691228321460402,1.8195964751900549,2.583342415985468,39.23521644498423,39.041290610637,3.0969527138026933,4.926332709064695,6.357599666950875,27.415964185259895,16.27130823177716,6.3300018310546875,-3.7562565462817474,-4.262002563476557,-11.05273814418456,2.5287330172314455,-7.657370353830544,-0.8666347731225699,11.218418682128913,44.530558976333765,14.185419737522999,3.395367790353999,4,3.8700027465820312,4.9850006103515625,6.3000030517578125,24.139999389648438,-7.42999267578125,3,-0.06082241176440373,-4.8448080818710375,144.6699981689453,-1.0876278118609406,144.7100067138672,3.4956280600262715,149.44000244140625,-0.06082241176440373
10621,2022-04-29,139.88999938964844,145.91000366210938,139.33999633789062,144.58999633789062,1880400.0,-0.039678718006115,-1.2655185749350844,-2.165899038765795,35.56654888103651,39.81726820215161,8.490606801104121,10.221493436097063,11.977138141002797,32.67633750549163,16.789858401815604,6.57000732421875,-3.6259794107003245,-9.401501464843761,-17.401726622841153,-1.4012763068463698,-13.401614043842471,-5.401388885845051,15.687344113339861,5.376368143620401,-26.009803728825297,4.000112578998696,4,9.069999694824219,10.18499755859375,12.389999389648438,29.919998168945312,-0.1399993896484375,4,0.004360573400622236,1.8195964751900549,145.6699981689453,-4.8448080818710375,144.6699981689453,-1.0876278118609406,144.7100067138672,0.004360573400622236
10622,2022-05-02,140.52999877929688,142.75999450683594,137.72000122070312,139.91999816894528,1548800.0,0.004575018889418914,-1.0119755737280522,-0.1297874481769042,38.90401833457834,40.301848239724265,7.821917250458114,8.910514972026505,11.2194928498877,31.432129513449297,17.43264919184468,5.0399932861328125,-3.6658436801992025,-8.045501708984375,-16.501342664648462,0.4103392466797118,-12.273422186816418,-3.8175812311523316,13.42361000718165,26.710992560618124,-7.34446138752881,4.2279204778320505,5,7.620002746582031,8.735000610351562,11.75,29.279998779296875,-2.660003662109375,0,-0.017576327062965746,-1.2655185749350844,139.88999938964844,1.8195964751900549,145.6699981689453,-4.8448080818710375,144.6699981689453,-0.017576327062965746
10623,2022-05-03,139.5,141.8800048828125,138.72999572753906,140.5,2827200.0,-0.007329387235778029,-1.4803138253775636,-1.639342622007578,38.81001670126126,39.76098409054478,8.099986085328197,9.278145463672217,12.088437024140774,31.80220600483841,17.98373570986978,3.1500091552734375,-3.571109094729735,-8.35300064086914,-17.328643659558708,0.6226423778204264,-12.84082215021391,-3.8651791315243713,12.50557587858549,19.05781024855172,-17.16666490078624,4.48782150934478,5,8.650001525878906,9.764999389648438,13.272499084472656,30.30999755859375,-5.210006713867216,1,-0.02265235600078408,-1.0119755737280522,140.52999877929688,-1.2655185749350844,139.88999938964844,1.8195964751900549,145.6699981689453,-0.02265235600078408
10624,2022-05-04,141.2100067138672,141.5800018310547,133.80999755859378,138.36000061035156,2391000.0,0.012258112644209174,3.3286976036450957,-2.850006103515625,38.11850778878921,38.41889095009552,4.805635733228399,6.853108292085153,10.285183712067237,29.43264697745451,18.712008930211468,7.770004272460909,-3.076420112302401,-5.965994262695318,-14.79256292709448,2.8605744017038433,-10.379278594894913,-1.5527099304957233,9.081300205772408,56.83568914739484,20.10274066631858,4.413284332199582,5,1.7499923706054688,6.0999908447265625,12.129993438720703,28.599990844726562,-10.999999999999972,2,-0.013171875376512543,-1.4803138253775636,139.5,-1.0119755737280522,140.52999877929688,-1.2655185749350844,139.88999938964844,-0.013171875376512543
10625,2022-05-05,136.69000244140622,141.61000061035156,135.52000427246094,140.22999572753906,1656900.0,-0.03200909324804313,-1.0714309811055376,-1.2421002473524818,34.36122922344424,37.798361196146445,7.597509259438226,10.717600469265932,14.71455725698982,33.243513455596855,19.331461114035704,6.089996337890625,-3.130571324254504,-9.720998382568382,-19.40159769485743,-0.04039907027933509,-14.561298038712891,-4.880698726423873,11.29392116768696,23.80168124027369,-12.939146721530623,4.84029965614452,5,5.000000000000028,9.774993896484403,17.484996795654325,33.11999511718753,-9.080001831054659,3,0.01280269199461137,3.3286976036450957,141.2100067138672,-1.4803138253775636,139.5,-1.0119755737280522,140.52999877929688,0.01280269199461137
10626,2022-05-06,134.22000122070312,136.00999450683594,131.47999572753906,135.72999572753906,1496900.0,-0.018070094202843334,3.3768271917086223,0.4265529295637409,34.00544077739171,36.87661836526673,8.680589465823374,12.393554949130532,16.990499986301245,34.989999806629754,20.011191031528785,5.210006713867159,-3.9650356269968086,-11.283499908447254,-21.963350675022298,-0.6036491418722107,-16.623425291734776,-5.9435745251597325,11.779572741320152,24.290831468820933,-15.024213447854756,5.339925383287519,5,5.6399993896484375,10.80999755859375,19.954998016357422,30.074996948242188,-7.540000915527344,4,0.02995085855982582,-1.0714309811055376,136.69000244140622,3.3286976036450957,141.2100067138672,-1.4803138253775636,139.5,0.02995085855982582
10627,2022-05-09,134.52999877929688,136.47999572753906,131.0,132.57000732421878,1446500.0,0.0023096226775025652,-1.1490153604959399,-1.2980123081275896,27.13598911503169,36.015215916962354,6.742203901225167,11.468928964084085,16.373212345474826,33.989904615055195,20.540679217123305,5.4799957275390625,-5.044220560019113,-10.210002136230457,-21.745580349646332,1.325576077185417,-15.977791242938395,-4.44221302952252,9.146442665208923,32.44482716063234,-2.625128459035757,5.767789106707938,5,4.5,10.260002136230469,19.645000457763672,27.275001525878906,-6.709999084472656,0,0.038801763681473034,3.3768271917086223,134.22000122070312,-1.0714309811055376,136.69000244140622,3.3286976036450957,141.2100067138672,0.038801763681473034
10628,2022-05-10,133.30999755859378,136.60000610351562,131.72999572753906,136.30000305175778,1417700.0,-0.009068618388264227,1.713088938476251,-1.5255196574542556,14.199006455006156,33.37066374683593,6.900741850533251,12.166787733094878,17.291201742609445,34.474093061475656,20.72995366853159,4.8700103759765625,-5.591024621104083,-10.702503204345675,-23.204342072147,1.7993356634556505,-16.953422638246337,-4.451583770445012,8.084684425900974,21.771889026472323,-6.364865978568883,6.250919433900663,5,5.605003356933565,11.480003356933565,20.86500167846677,28.38999938964841,-11.379997253417997,1,0.03420596836024603,-1.1490153604959399,134.52999877929688,3.3768271917086223,134.22000122070312,-1.0714309811055376,136.69000244140622,0.03420596836024603
10629,2022-05-11,131.16999816894528,135.25999450683594,131.03999328613278,133.25999450683594,1374700.0,-0.016052804957166877,-2.591481072657557,0.6989941465555743,14.00533905106208,30.56734403640013,7.738127917405848,13.773287658313592,19.158380254292553,35.85229797369732,21.48495764543114,4.220001220703153,-6.421769595927174,-12.055502319335972,-25.717226359364815,1.6062217206928722,-18.886364339350393,-5.22464029932155,8.3536410583404,1.6022446669741632,-21.976812836011586,6.830862020014424,5,7.285003662109403,13.62000274658206,22.882499694824247,30.415000915527372,-10.199996948242159,2,0.02378588976702578,1.713088938476251,133.30999755859378,-1.1490153604959399,134.52999877929688,3.3768271917086223,134.22000122070312,0.02378588976702578
10630,2022-05-12,134.42999267578122,135.41000366210938,130.00999450683594,130.38999938964844,1780800.0,0.02485320235071664,-1.2500023841842751,-1.933014528728879,25.408159505158636,29.43863410574703,3.0352564104042585,9.872745610725275,15.555949366251895,31.96659503041755,22.329703420375818,5.4000091552734375,-6.561211374625799,-8.067507171630893,-21.985194395253956,5.850180051992169,-15.02635078344241,-1.1086635598193766,3.5593914905930433,67.07117436898376,42.140945872480785,6.958843611811528,5,1.955001831054716,9.865005493164091,19.475006103515653,25.600006103515653,-10.279991149902315,3,-0.03139169970864897,-2.591481072657557,131.16999816894528,1.713088938476251,133.30999755859378,-1.1490153604959399,134.52999877929688,-0.03139169970864897
10631,2022-05-13,137.97999572753906,138.32000732421878,135.3699951171875,135.3699951171875,1355400.0,0.026407820019151096,-1.2605452238832364,0.6460408286593817,32.31480945121595,28.70649978537343,-0.9098538343950509,5.8284701096037,11.701247173538036,27.845571187926282,23.0454825908259,3.890014648437557,-6.833406856331834,-4.014003753662109,-17.814018117671907,9.786010610347688,-10.914010935667022,2.8860034283428035,-7.970001220703125,95.90841068297173,69.3331430492962,6.900007182004903,5,-2.0349960327148438,6.31500244140625,15.75250244140625,21.80500030517578,-13.019996643066406,4,-0.07515578662333422,-1.2500023841842751,134.42999267578122,-2.591481072657557,131.16999816894528,1.713088938476251,133.30999755859378,-0.07515578662333422
10632,2022-05-16,135.41000366210938,137.77999877929688,134.03999328613278,137.0,911900.0,-0.01862583088134384,1.3746112634302006,-0.6091938567311121,34.62301362038424,28.24127722083154,0.958261221797386,7.976517364078063,14.052898528006267,29.781967116600953,23.362056311595367,3.9400024414062784,-7.347868109851902,-6.056495666503906,-20.023724547968754,7.910733214960956,-13.04011010723633,0.9271187742285179,-5.4000091552734375,64.98195940176802,34.03564228834613,6.9836144407324285,5,0.399993896484375,8.884994506835938,18.12749481201172,24.37499237060547,-7.890007019042969,0,-0.06447088930532563,-1.2605452238832364,137.97999572753906,-1.2500023841842751,134.42999267578122,-2.591481072657557,131.16999816894528,-0.06447088930532563
10633,2022-05-17,136.80999755859378,137.94999694824222,134.46000671386722,137.28999328613278,1408500.0,0.01033892517998769,2.877760352646849,0.3018848006755751,37.56328657028204,28.17958597433074,-0.9649077719838886,5.859373761312668,12.664581123054546,27.721983248771778,24.00952019714117,3.489990234375,-7.245362148688258,-4.010501861572237,-17.55728521132326,9.536281488178801,-10.78389353644775,2.762889813303275,-6.63380279541019,81.82903205075243,45.84133839765747,6.773391674875518,5,-1.0000000000000284,7.485000610351534,16.4799995422363,22.974998474121065,-5.319992065429716,1,-0.06571155634966863,1.3746112634302006,135.41000366210938,-1.2605452238832364,137.97999572753906,-1.2500023841842751,134.42999267578122,-0.06571155634966863
10634,2022-05-18,130.11000061035156,135.47999572753906,129.74000549316406,133.83999633789062,1509900.0,-0.048973006854800216,-1.5682363583607843,7.770893600789298,29.14208759938677,27.599681349435475,4.464455021232965,11.210039701880163,19.35537932092501,33.69860617689989,26.511727388069406,7.069992065429716,-7.547621270869911,-9.488999176025402,-22.207381285596256,3.2293829335454376,-15.848190230810815,-3.1298081212399893,8.210006713867216,4.312296482832073,-29.33094326915964,6.359191054785422,5,3.9200057983398438,14.050003051757812,22.319995880126953,29.06500244140625,1.3699951171875,2,-0.06286988138346827,2.877760352646849,136.80999755859378,1.3746112634302006,135.41000366210938,-1.2605452238832364,137.97999572753906,-0.06286988138346827
10635,2022-05-19,130.86000061035156,132.71000671386722,128.67999267578122,129.41999816894528,992100.0,0.005764353212525775,-1.7602708945162524,-0.3860600779712818,36.0086739176281,27.82226280946174,3.1296129209127344,9.203134998497376,18.340677325267336,32.17818029151073,28.55642106983844,4.030014038085994,-7.8015141260501935,-7.641499328613293,-19.304273510767814,4.021274853541215,-13.472886419690553,-1.810112237536032,7.288406677246115,22.61415582935524,-14.001349921557335,5.831387091077256,5,2.6399993896484375,12.769996643066406,21.09000015258789,27.449996948242188,-1.9499969482421875,3,-0.07557694745162713,-1.5682363583607843,130.11000061035156,2.877760352646849,136.80999755859378,1.3746112634302006,135.41000366210938,-0.07557694745162713
10636,2022-05-20,130.72000122070312,132.82000732421878,128.1300048828125,132.22000122070312,1407200.0,-0.0010698409674114728,2.474060175870825,-1.0416649006060914,34.56090501892827,28.64725346545025,3.0406870785783155,8.339667203218625,18.27723456770258,31.51660445222433,31.224007371416207,4.690002441406278,-8.223883165971273,-6.872998809814447,-17.94424932165964,4.1982517020307455,-12.408624065737058,-1.3373735538918368,7.049669482421905,26.37472943596812,-11.018840596646996,5.5356252559226,5,2.5050048828125,12.635002136230469,21.42749786376953,27.589996337890625,-0.6399993896484091,4,-0.0502600951152965,-1.7602708945162524,130.86000061035156,-1.5682363583607843,130.11000061035156,2.877760352646849,136.80999755859378,-0.0502600951152965
10637,2022-05-23,131.50999450683594,132.67999267578122,128.55999755859378,132.67999267578122,1194500.0,0.0060434002352784955,6.042737717959998,0.779998779296856,37.32951210081168,31.217309648317528,1.9861169344281393,6.469208680867325,17.289429285154824,29.904886232065905,33.18809261570102,4.119995117187443,-8.112962361212965,-5.186505126953136,-15.05721696985924,4.684206715952968,-10.121861048406203,-0.25114920550007014,5.68129624707035,34.4194740841222,-5.07477944174434,4.935355921453056,5,1.7150115966796875,11.845008850097656,20.405006408691406,26.70000457763672,-1.6399993896484375,0,-0.04980606566767676,2.474060175870825,130.72000122070312,-1.7602708945162524,130.86000061035156,-1.5682363583607843,130.11000061035156,-0.04980606566767676
10638,2022-05-24,131.72999572753906,132.19999694824222,128.16999816894528,131.10000610351562,1024100.0,0.0016728859394157247,4.133782352197843,-0.53845351278742,34.22100878752482,33.463495174591166,1.696866552374587,5.509387228137626,16.794335227155017,28.883081336560508,35.23757547869054,4.029998779296932,-7.79635094926374,-4.317503356933599,-13.662615836052709,5.02760912218551,-8.990059596493154,0.35505288262595514,4.917617874101609,48.97952828484769,11.19640850136048,4.672556239559558,5,1.4950103759765625,11.625007629394531,19.845001220703125,24.535003662109375,-0.3600006103515625,1,-0.03195930479782538,6.042737717959998,131.50999450683594,2.474060175870825,130.72000122070312,-1.7602708945162524,130.86000061035156,-0.03195930479782538
10639,2022-05-25,133.89999389648438,134.72999572753906,130.60000610351562,131.08999633789062,1500300.0,0.016473075528170344,-1.1794266849182704,4.46038704677017,44.96205963553011,35.63615074463244,-0.050464071861142656,2.625782256876903,14.333003858750942,25.896437743519755,36.95775663578838,4.1299896240234375,-7.226507602203924,-1.6090049743652344,-10.06056967402273,6.842559725292261,-5.8347873241939965,2.6167773754635277,2.2365631820266003,87.4241972363058,45.89495510852852,4.225782349828749,5,-0.67498779296875,9.455009460449219,17.610004425048828,20.70000457763672,-2.17999267578125,2,-0.01799842056141865,4.133782352197843,131.72999572753906,6.042737717959998,131.50999450683594,2.474060175870825,130.72000122070312,-0.01799842056141865
10640,2022-05-26,136.80999755859378,137.35000610351562,135.52999877929688,135.60000610351562,1025500.0,0.02173266463596013,-1.696294956710446,0.430602315428234,54.60362370804646,38.112685662058055,-2.891424712094789,-1.035093730985892,11.023752970246477,22.293063451889765,37.866340571528546,3.45001220703125,-6.08669600816512,1.7439987182617358,-5.2719110693597315,8.759908505883203,-1.7639561755489979,5.2519536120724695,-8.679992675781278,94.14307512552949,48.349942798356814,3.507954893810729,5,-3.7699966430664347,6.545005798339815,14.982498168945284,16.745002746582003,-5.389999389648494,3,-0.03895915449287213,-1.1794266849182704,133.89999389648438,4.133782352197843,131.72999572753906,6.042737717959998,131.50999450683594,-0.03895915449287213
10641,2022-05-27,140.5,140.57000732421878,137.74000549316406,138.22000122070312,989400.0,0.026971730920657633,1.338831511116124,1.8843098186586862,59.473191292363595,40.873816514500206,-6.913389336453804,-4.929807061094749,6.939168809771218,17.921713354717383,38.284047287438995,3.760009765625,-4.598016527820079,5.403501129150385,-1.7053959719171132,12.512398230217883,1.8490525786166359,8.957949679684134,-12.18559509277344,99.43542522152893,49.8076632655188,3.554448550533752,5,-6.149993896484375,-0.37999725341796875,11.977497100830078,13.055000305175781,-9.729995727539062,4,-0.08249107713801151,-1.696294956710446,136.80999755859378,-1.1794266849182704,133.89999389648438,4.133782352197843,131.72999572753906,-0.08249107713801151
10642,2022-05-31,138.05999755859378,139.05999755859378,136.52000427246094,138.63999938964844,2507900.0,-0.017366565419261404,2.5774599456269587,-0.2543869042041877,57.25634407960493,43.061934015536075,-4.534841192483356,-2.829403822062062,8.906513876593493,19.696465954982074,38.538086836247594,3.9799957275390625,-3.7894218771535577,3.0869987487793367,-3.703123231135635,9.877120728694308,-0.30806224117813485,6.482059738736808,-9.255368554687522,79.75800070633385,25.507564563100345,3.395060989957482,5,-3.7099914550781534,0.7900085449218466,14.4174995422363,15.495002746582003,-6.9799957275390625,1,-0.05780092618176591,1.338831511116124,140.5,-1.696294956710446,136.80999755859378,-1.1794266849182704,133.89999389648438,-0.05780092618176591
10643,2022-06-01,136.33999633789062,138.85000610351562,135.19999694824222,138.42999267578122,1280200.0,-0.012458360503542432,1.4914541042172058,3.6034305858831615,58.00062055276424,46.26843767702246,-3.227977129821852,-1.4316836924755592,10.201174598842869,20.696779382845165,38.90023526421983,3.650009155273409,-3.4577568375104306,1.5249977111816406,-4.9618798069709555,8.011875229334237,-1.7184410478946575,4.768436470257939,-7.064752201171871,57.572613155308886,-3.199597887689009,3.243438759076297,6,-1.989990234375,1.8450088500976562,15.707500457763672,17.215003967285156,-5.6999969482421875,2,-0.04745490240933081,2.5774599456269587,138.05999755859378,1.338831511116124,140.5,-1.696294956710446,136.80999755859378,-0.04745490240933081
10644,2022-06-02,139.35000610351562,139.55000305175778,136.1199951171875,136.91999816894528,950400.0,0.022077232261069613,1.424032307634271,-1.1626852595459154,57.673134439175236,48.675599957194365,-5.352307395584376,-4.836135978883789,6.763017379322463,17.069249160641363,38.4348875568881,3.430007934570284,-2.9878959564801733,4.628007507324213,-1.5171692741685376,10.773184288816964,1.5554191165778377,7.700595898070588,-9.622971439296862,77.28121297193415,16.59089457110256,3.072588390746371,6,-5.0,-1.7550048828125,12.59249496459961,12.92999267578125,-9.3800048828125,3,-0.05726595361897724,1.4914541042172058,136.33999633789062,2.5774599456269587,138.05999755859378,1.338831511116124,140.5,-0.05726595361897724
10645,2022-06-03,138.44000244140622,139.02999877929688,137.5,138.05000305175778,689300.0,-0.006530345333701781,-1.0536820653566104,0.16049305193622537,50.78179256032844,50.477920795127716,-3.636414223068954,-3.9930291955657538,7.365384251971278,17.33628020820717,37.953783820666146,1.850006103515625,-2.72261538055767,3.630503845214804,-2.6802651865491782,9.941272876978786,0.47511932933281287,6.785888361096795,-8.279248870787455,60.33518124394304,3.930359677339041,3.1553845158819955,6,-4.06999969482419,-0.9599990844726278,13.242496490478544,13.229995727539091,-10.830001831054659,4,-0.048540892099068644,1.424032307634271,139.35000610351562,1.4914541042172058,136.33999633789062,2.5774599456269587,138.05999755859378,-0.048540892099068644
10646,2022-06-06,138.24000549316406,139.72999572753906,137.85000610351562,138.86000061035156,1123400.0,-0.0014446471013810358,-1.6857111716621254,-1.5897335576509253,55.23105639884721,52.46698127268722,-2.5228279315581403,-3.6642919058806456,7.189759967802985,16.83228376617484,36.81906194583118,1.8799896240234375,-1.4384945560852884,3.229506683349598,-3.255868379703344,9.71488174640254,-0.013180848176858717,6.472194214876055,-7.662881772401306,67.10837448379449,11.30153226285205,3.242687531526465,6,-3.8700027465820312,-1.220001220703125,11.857494354248047,12.414993286132812,-10.900009155273438,0,-0.04933454176226881,-1.0536820653566104,138.44000244140622,1.424032307634271,139.35000610351562,1.4914541042172058,136.33999633789062,-0.04933454176226881
10647,2022-06-07,139.75,139.94000244140622,136.39999389648438,137.1199951171875,873900.0,0.010922992236936935,1.3521575148025238,-4.241976767080134,55.41237489873351,54.82157750726597,-3.063184643935216,-5.020573057062791,5.28654357083883,14.591826995835902,35.681015484711054,3.5400085449218466,-0.49468789891250253,4.478501129150402,-2.33719278432622,11.294195042627024,1.0706541724121053,7.886348085888699,-8.773160935099014,95.99151432038968,41.68034282751428,3.407846956738308,6,-4.1649932861328125,-4.305000305175781,9.767498016357422,10.324996948242188,-10.190002441406222,1,-0.06425757229008278,-1.6857111716621254,138.24000549316406,-1.0536820653566104,138.44000244140622,1.424032307634271,139.35000610351562,-0.06425757229008278
10648,2022-06-08,137.8699951171875,139.72000122070312,137.46000671386722,138.63999938964844,746900.0,-0.013452628857334559,-1.842794215026793,-0.2927767463448596,67.36792855557263,57.3111184983818,-0.24655589778245712,-2.931740339359976,6.704687952044253,15.83862392575648,34.52209567409401,2.289993286132784,0.5421137811581218,2.3704963684081974,-4.47394068411063,9.214933420927025,-1.0517221578512022,5.792714894667597,-6.509429321913814,45.81143048875999,-14.211887440992676,3.4222185262594134,6,0.015007019042997172,-2.864990234375,10.837505340576172,11.395004272460938,-11.399993896484375,2,-0.04924924585919788,1.3521575148025238,139.75,-1.6857111716621254,138.24000549316406,-1.0536820653566104,138.44000244140622,-0.04924924585919788
10649,2022-06-09,134.28999328613278,137.99000549316406,134.08000183105472,137.05999755859378,1305400.0,-0.025966504372555987,-1.4514228040888237,3.5973881854032403,56.81364887950709,57.55667685076632,3.793513613863354,0.9423006362456761,9.724317001036269,18.885909005497695,33.46615711608519,3.9100036621093466,1.393332422360487,-1.3655052185058878,-7.9309910971036,5.199980660091825,-4.648248157804744,1.9172377207929685,-2.5610498297012896,3.583471556421426,-58.644907607569436,3.282742939298858,6,3.035011291503963,0.5800094604492472,14.417507171630888,14.975006103515653,-1.6499938964843466,3,-0.027179939526151276,-1.842794215026793,137.8699951171875,1.3521575148025238,139.75,-1.6857111716621254,138.24000549316406,-0.027179939526151276
10650,2022-06-10,130.21000671386722,132.00999450683594,129.07000732421878,131.85000610351562,923400.0,-0.030381910613192953,2.000023355573,0.5920566281983967,49.124021820434876,56.40676913166313,7.642530379453092,4.943375859518227,13.174006542842307,22.429114198337373,32.520308182847806,5.219985961914006,2.2816686061626683,-5.2344924926757415,-12.22339685881849,1.7544118734670064,-8.728944675747101,-1.7400403096043817,10.360000610351562,10.487579592799364,-53.95133975720694,3.494452183071374,6,4.294998168945284,4.659996032714815,14.924991607665987,17.099990844726534,2.939987182617159,4,-0.0018432184992625,-1.4514228040888237,134.28999328613278,-1.842794215026793,137.8699951171875,1.3521575148025238,139.75,-0.0018432184992625
10651,2022-06-13,127.61000061035156,129.52999877929688,126.70999908447266,127.66000366210938,1342500.0,-0.019967790257695683,-2.048638260668745,0.030489677053192315,43.69341493722285,54.89977700473179,9.188023377951083,7.090170907442342,15.290389294037709,24.515360750985565,32.66094696994364,3.5000076293945597,2.564758712451237,-7.315998840332043,-15.015438476058051,0.3834407953939518,-11.165718658195033,-3.4662790224690525,12.730006713867226,6.802730895810654,-58.89569408719795,3.849719817863,6,5.715000152587891,6.030002593994141,16.467498779296875,19.699996948242188,10.740005493164062,0,0.0,2.000023355573,130.21000671386722,-1.4514228040888237,134.28999328613278,-1.842794215026793,137.8699951171875,0.0
10652,2022-06-14,126.68000030517578,129.3800048828125,125.5199966430664,127.5500030517578,1186400.0,-0.007287832463973354,-1.420060221801823,17.398992981385128,42.01708279373217,53.12382836483934,9.313416098089647,7.728870300452911,15.646676470717807,24.952113701738114,32.65644895166467,3.8600082397460938,2.2627656764680637,-7.809498977661121,-16.33855895850968,0.7195610031874224,-12.0740289680854,-3.5449689872368424,13.114806689453161,8.16903724056709,-57.18037470582611,4.264529990424274,6,6.049999237060547,6.365001678466797,15.764999389648438,19.464996337890625,12.540000915527344,1,0.005209946567136914,-2.048638260668745,127.61000061035156,2.000023355573,130.21000671386722,-1.4514228040888237,134.28999328613278,0.005209946567136914
10653,2022-06-15,127.81999969482422,129.8699951171875,126.1500015258789,127.79000091552734,1084600.0,0.008999047891554701,-1.247731924545002,-0.03448124665667012,40.065373410076035,51.1674104727172,7.641325885020564,6.198637316708584,13.963396547326283,23.30084892923213,32.64826404270213,3.7199935913085938,1.4439011464285159,-6.219999694824224,-15.171266752121568,2.731267362473119,-10.695633223472896,-1.7443661661755527,11.118318678710978,18.444277621661836,-42.2905672553416,4.4756335286486735,6,4.909999847412109,5.225002288818359,14.09000015258789,18.084999084472656,11.379997253417997,2,0.013612876450664002,-1.420060221801823,126.68000030517578,-2.048638260668745,127.61000061035156,2.000023355573,130.21000671386722,0.013612876450664002
10654,2022-06-16,121.93000030517578,125.3499984741211,121.08999633789062,125.06999969482422,1224200.0,-0.046080420933430344,1.3027057566922218,-104.6709053916582,27.843965066561722,48.61876297340979,12.069693120947619,12.062859209458537,19.20468139274476,28.61986406266925,32.1757392844127,6.730003356933594,0.6592853851201994,-11.700999069213879,-22.047177426396814,-1.3548207120309428,-16.874088247805332,-6.527909890622425,16.2032187645313,7.692345312602616,-46.80002042826977,5.173089178591466,6,8.584999084472656,8.900001525878906,19.922500610351562,23.974998474121094,17.06000518798828,3,0.03723448621474845,-1.247731924545002,127.81999969482422,-1.420060221801823,126.68000030517578,-2.048638260668745,127.61000061035156,0.03723448621474845
10655,2022-06-17,120.97000122070312,123.33999633789062,120.63999938964844,121.36000061035156,2309900.0,-0.007873362438037379,-4.142836382660253,0.12420365141921344,18.346847787055594,44.52051757209961,11.500349873568496,12.905611776929646,19.580412056285695,29.050351021433812,31.5575412033118,2.6999969482421875,-0.12504040390959403,-12.166498184204102,-23.920001733937113,-0.412994634471076,-18.043249959070607,-6.289746409337596,15.799760030458629,3.5753194345483608,-43.36356215070154,5.876751774866512,6,9.319999694824219,9.635002136230469,20.65250015258789,24.93499755859375,20.899993896484375,4,0.09647018311303501,1.3027057566922218,121.93000030517578,-1.247731924545002,127.81999969482422,-1.420060221801823,126.68000030517578,0.09647018311303501
10656,2022-06-21,124.1500015258789,124.7699966430664,122.01000213623048,122.56999969482422,1604600.0,0.02628751155729958,-1.0444426862280907,-4.051293086583982,27.98354813896168,41.472870154347184,6.8297133506845,9.705787300541914,15.82879878688405,25.36034143118121,30.653418700665235,3.7999954223632812,-1.13341165872626,-8.65799789428712,-21.04600102890393,3.7300052403296746,-14.851999461595511,-2.463996326978716,11.006783539131504,38.02820976133127,-4.562673278117444,6.194001567308399,6,6.029998779296875,6.4550018310546875,16.18999481201172,21.259994506835938,21.230003356933594,1,0.07249288973008539,-4.142836382660253,120.97000122070312,1.3027057566922218,121.93000030517578,-1.247731924545002,127.81999969482422,0.07249288973008539
10657,2022-06-22,124.95999908447266,125.70999908447266,122.08000183105469,122.37000274658205,1591300.0,0.006524345941509413,-1.2902204102065473,1.6392362888350127,31.453720436407323,37.482402585551036,4.136078364941255,8.832781627322476,14.527666286840343,24.093197187065925,29.584139638812367,3.6299972534179688,-1.8758597333506373,-7.520500564575201,-20.389955412661493,5.348954283511091,-13.955227988618361,-1.085773140532055,8.745107413001563,46.80391868367673,5.855803454479428,6.43472742404315,6,4.355003356933594,5.6450042724609375,15.15999984741211,20.449996948242188,22.030006408691406,2,0.10715434632799048,-1.0444426862280907,124.1500015258789,-4.142836382660253,120.97000122070312,1.3027057566922218,121.93000030517578,0.10715434632799048
10658,2022-06-23,127.5199966430664,127.62000274658205,124.01000213623048,124.58999633789062,1457200.0,0.02048653631041719,1.306700434118105,1.1312758486608836,30.43332100885722,34.551255044367714,-0.051921868486985545,6.262280184208464,11.558696689168528,21.038875709229103,28.173630853248653,3.6100006103515625,-2.781679437436736,-4.750003051757801,-17.80749336219904,8.307487258683423,-11.278748206978406,1.7787421034628181,4.878599143625223,98.56724848969739,59.644987231898625,6.528745155220615,6,-1.1949996948242188,3.0850067138671875,12.532501220703125,17.889999389648438,18.540000915527344,3,0.0917503519889944,-1.2902204102065473,124.95999908447266,-1.0444426862280907,124.1500015258789,-4.142836382660253,120.97000122070312,0.0917503519889944
10659,2022-06-24,131.49000549316406,131.64999389648438,127.77999877929688,128.6199951171875,1883800.0,0.031132441613920925,1.4263389760785232,0.9795256235662338,39.56143233718038,33.488745101783884,-4.985115753313693,2.216083420432824,7.248041458847098,16.577760298613526,27.22920814657933,4.129997253417969,-3.8135744428205953,-0.6594947814941463,-13.698116442475339,12.379126879487046,-7.178805611984757,5.85981604899645,-10.850006103515625,98.54688026210205,59.75828879097709,6.519310830490598,6,-5.345008850097656,-0.8850021362304688,8.562492370605469,13.919990539550781,13.720001220703125,4,0.0586355702561665,1.306700434118105,127.5199966430664,-1.2902204102065473,124.95999908447266,-1.0444426862280907,124.1500015258789,0.0586355702561665
10660,2022-06-27,131.47999572753906,132.19000244140622,129.74000549316406,131.94000244140622,962200.0,-7.61256765292595e-05,4.104124612572761,-0.16028050550536255,39.78850676872383,33.0548664163951,-5.3372856998548315,1.9039241081260059,6.843210204553657,16.186145221461913,27.07615383109484,2.449996948242159,-5.1123832392075315,-0.4030044555664176,-13.257120452648365,12.45111154151553,-6.830062454107377,6.024053542974556,-10.619796447753913,93.02547453258742,55.43069590620708,6.427057998540973,6,-5.064994812011733,-0.8749923706054688,7.615009307861328,13.795005798339844,19.430007934570312,0,0.05711902958369208,1.4263389760785232,131.49000549316406,1.306700434118105,127.5199966430664,-1.2902204102065473,124.95999908447266,0.05711902958369208
10661,2022-06-28,128.91000366210938,132.69000244140622,128.75999450683594,131.69000244140622,984900.0,-0.019546639404791177,-1.5519390444483894,6.043387401731827,34.13349652255093,32.17891238626385,-2.8647551181740027,3.75354901296933,8.99024831909253,18.371097364333906,27.950836967058756,3.930007934570284,-6.033384481947365,-2.393496704101551,-14.642698934016806,9.855705525813704,-8.518097819059165,3.7311044108560765,-7.596612255859384,64.37324635392639,32.753930318285235,6.124601114957627,6,-2.2450027465820455,1.6949996948242188,9.65499496459961,15.834991455078125,25.959991455078125,1,0.10053518801417471,4.104124612572761,131.47999572753906,1.4263389760785232,131.49000549316406,1.306700434118105,127.5199966430664,0.10053518801417471
10662,2022-06-29,130.08000183105472,130.42999267578122,126.56999969482422,128.69000244140622,1113600.0,0.009076085142407209,2.6938066277771617,-0.5000000000000255,38.355763831329526,31.98895576640313,-3.9132655007201294,2.0607100693598284,7.469548423004625,16.872762966994145,28.764294197206368,3.859992980957003,-6.4339386741599185,-0.8244987487792628,-12.659920296816125,11.0109227992576,-6.742209522797708,5.093212025239168,-8.08401376269535,69.93086960152287,38.44999168729325,5.917710774018432,6,-3.4150009155273864,0.5250015258788778,8.210002899169893,14.389999389648409,24.25999450683591,2,0.11761994800422215,-1.5519390444483894,128.91000366210938,4.104124612572761,131.47999572753906,1.4263389760785232,131.49000549316406,0.11761994800422215
10663,2022-06-30,129.8699951171875,131.58999633789062,127.94000244140624,128.75,1496600.0,-0.0016144427345562429,-1.6642386171255286,0.8057522366759646,42.65292902279337,33.63439620598442,-3.779322426173607,1.8563222095674234,7.197645795099987,16.79522558332971,29.229814186558162,3.649993896484389,-6.45156767482213,-0.7110054016113168,-12.271366504333656,10.849355701111023,-6.491185952972501,5.069175149749853,-7.232366186445319,53.92146963016178,18.130532241217324,5.78018055136117,6,-3.2049942016601705,0.7350082397460938,8.42000961303711,14.600006103515625,26.120010375976562,3,0.1318242166755177,2.6938066277771617,130.08000183105472,-1.5519390444483894,128.91000366210938,4.104124612572761,131.47999572753906,0.1318242166755177
10664,2022-07-01,131.3699951171875,132.1199951171875,129.61000061035156,130.27000427246094,1197600.0,0.011550011984265307,-1.0743771950289098,0.9821389645776567,52.1090686539702,37.38575408008605,-4.245945326119653,-0.2868820347466965,5.068166335919727,15.041746629609548,29.877854640566614,2.5099945068359375,-6.283768370542944,1.1879951477050668,-9.624690206322839,12.000680501732958,-4.218347529308886,6.59433782471902,-8.129223775805471,78.43126255203168,37.810410533852504,5.4063426770139476,7,-4.019992828369141,-0.7649917602539062,6.920009613037109,13.100006103515625,23.180007934570312,4,0.11182159539780878,-1.6642386171255286,129.8699951171875,2.6938066277771617,130.08000183105472,-1.5519390444483894,128.91000366210938,0.11182159539780878
10665,2022-07-05,131.72000122070312,131.83999633789062,128.25,129.16000366210938,1197800.0,0.002664277358032985,1.5642942779291553,2.327289877789954,58.13861015177196,40.73631652595386,-3.2527646393232317,-1.229167036300538,4.135540837666781,14.404352190032654,30.65966221303974,3.589996337890625,-6.1150445033089795,1.8740013122558707,-8.254179320195163,12.00218194470689,-3.190089003969632,6.938091628481388,-7.912276013319641,84.15031396440405,37.63024994786419,5.064090316225513,7,-4.3349990844726705,-1.1149978637695312,6.570003509521484,12.75,26.240005493164062,1,0.10241425271899995,-1.0743771950289098,131.3699951171875,-1.6642386171255286,129.8699951171875,2.6938066277771617,130.08000183105472,0.10241425271899995
10666,2022-07-06,131.41999816894528,132.6199951171875,130.1199951171875,132.6199951171875,1722100.0,-0.0022775816047494457,3.166677263074908,-0.46874925494124087,59.62630868656434,43.86660410930464,-2.026132459640877,-1.5455398357587171,3.9637986748852256,14.362487353420619,31.62349022893036,2.5,-4.914856528361042,1.9149986267089503,-7.454017719565144,11.284014972983044,-2.769509546428111,6.599506799845997,-7.079336327520437,80.16532469088271,27.604658577432616,4.684508173137048,7,-3.0699958801269247,-0.8149948120116903,6.777503967285185,13.050003051757841,27.220001220703153,2,0.14830319407027348,1.5642942779291553,131.72000122070312,-1.0743771950289098,131.3699951171875,-1.6642386171255286,129.8699951171875,0.14830319407027348
10667,2022-07-07,130.77000427246094,132.00999450683594,129.3800048828125,131.39999389648438,1579500.0,-0.004945928363571883,1.8432460966174808,0.5249926884783009,56.112729067472195,46.71987167137297,-0.5200029137326396,-1.6894163930262494,4.107037051580562,14.759485028301015,32.35581885949353,2.6299896240234375,-3.2618923605385817,1.7140045166015625,-6.358768516177776,9.7867775493809,-2.3223819997880923,5.7503910329912316,-5.928381995037213,60.470219231321124,3.445592532728284,4.0363865163896655,7,-1.1400032043457031,-0.48000335693359375,6.465000152587891,13.699996948242188,32.78999328613281,3,0.1842929575387482,3.166677263074908,131.41999816894528,1.5642942779291553,131.72000122070312,-1.0743771950289098,131.3699951171875,0.1842929575387482
10668,2022-07-08,131.08000183105472,132.42999267578122,129.91000366210938,131.46000671386722,1410400.0,0.0023705555438224835,1.172426040173192,0.6031922881294354,74.66306268808705,50.62005282147371,-0.303861985406769,-2.671135826594906,3.4359231999273447,14.25927482850895,33.07888942228552,2.5199890136718466,-2.0825641882271384,2.36350173950197,-4.650180765186946,9.377184244190886,-1.1433395128424877,5.870342991846428,-5.767476743792045,64.75983966032636,1.433253777438324,3.5068412523444543,7,-1.4500007629394815,-0.7900009155273722,5.520004272460909,13.389999389648409,34.289993286132784,4,0.17744884179064213,1.8432460966174808,130.77000427246094,3.166677263074908,131.41999816894528,1.5642942779291553,131.72000122070312,0.17744884179064213
10669,2022-07-11,130.63999938964844,131.27000427246094,130.00999450683594,130.36000061035156,1214100.0,-0.003356747293712936,-1.5714196742752156,-0.7368294249919691,76.81639112570491,54.734262194471604,0.0032264943319830763,-2.654710724276214,3.503540838089407,14.516230910031936,33.09734292800831,1.260009765625,-1.0486748846515468,2.105998992919922,-4.473565481568755,8.685563467408599,-1.1837832443244167,5.3957812301642605,-4.884825661137157,54.691122657057456,-15.52465580968272,3.289782237244338,7,-1.0099983215332031,-0.34999847412109375,5.627506256103516,13.830001831054688,36.6199951171875,0,0.19404475062730508,1.172426040173192,131.08000183105472,1.8432460966174808,130.77000427246094,3.166677263074908,131.41999816894528,0.19404475062730508
10670,2022-07-12,129.97000122070312,132.21000671386722,129.52000427246094,130.5,1275500.0,-0.005128583680921284,-2.7622604464552873,-1.8928610354223434,68.7499846379898,58.58053865174259,0.48780458709342156,-2.1118929358204355,3.7534530774743757,14.956712111658419,32.1207101452444,2.6900024414062784,-0.1277472702118132,1.4480010986328011,-5.119557083519794,8.01555928078541,-1.8357779924434965,4.731780189709099,-3.798737769418153,18.20981840102479,-53.76096854942685,3.2837790910763043,7,-0.3750038146972656,0.31999969482421875,6.00250244140625,14.5,36.44999694824219,1,0.18912057859655773,-1.5714196742752156,130.63999938964844,1.172426040173192,131.08000183105472,1.8432460966174808,130.77000427246094,0.18912057859655773
10671,2022-07-13,127.61000061035156,129.28999328613278,126.23999786376952,127.36000061035156,1549300.0,-0.018158040995506552,-1.4497901155130286,-0.471699199631485,57.76215349863519,60.73680417033211,2.954728325102849,0.26151572155936265,5.843618227733657,17.093017280474328,31.016147597931052,3.730003356933608,0.16447416992659214,-0.9119995117187614,-7.479557693871357,5.655558670433848,-4.195778602795059,2.3717795793575362,5.080001831054659,22.132534649682594,-50.83142048073813,3.2837790910763043,7,1.8199958801269531,2.6800003051757812,8.31500244140625,16.860000610351562,39.350006103515625,2,0.23783407223848618,-2.7622604464552873,129.97000122070312,-1.5714196742752156,130.63999938964844,1.172426040173192,131.08000183105472,0.23783407223848618
10672,2022-07-14,127.33999633789062,128.00999450683594,125.26000213623048,125.37000274658205,1971800.0,-0.0021158551145640248,-1.5114145070319691,7.879974365234318,49.391068872477284,61.48548637585254,3.123677021056011,0.6150335430574358,5.814453894388691,17.15464582280177,29.759695039973742,2.7499923706054545,0.43639888184458187,-1.215003585815424,-7.750144016683208,5.3201368450523745,-4.482573801249316,2.052566629618468,5.2210060119628565,29.009720308368376,-39.033671363887805,3.267570215433898,7,1.6000022888183594,2.9500045776367188,8.35500717163086,17.1300048828125,36.37001037597656,3,0.2457986803196126,-1.4497901155130286,127.61000061035156,-2.7622604464552873,129.97000122070312,-1.5714196742752156,130.63999938964844,0.2457986803196126
10673,2022-07-15,129.55999755859378,131.08000183105472,127.95999908447266,129.6300048828125,4404300.0,0.01743365230522298,1.1010110870212795,-0.035536828407760866,42.593991345945724,60.42825556384982,0.9555662871323136,-1.547256262075706,3.348117486831228,14.72269201916103,28.25003009509558,3.740005493164091,1.224348057264848,0.9179977416992529,-5.622269473578882,7.458264956977402,-2.352135865939829,4.1881313493383345,2.708964782714787,61.87039698073779,-2.2188985730301667,3.2701336076390746,7,-0.619998931884794,0.6200027465820028,5.955005645751925,14.910003662109347,30.07000732421872,4,0.2624266798447832,-1.5114145070319691,127.33999633789062,-1.4497901155130286,127.61000061035156,-2.7622604464552873,129.97000122070312,0.2624266798447832
10674,2022-07-18,126.47000122070312,129.89999389648438,125.79000091552734,129.52999877929688,1105400.0,-0.023849925873093647,1.1631611493920557,43.70967741937258,34.45066940712377,57.796262147777796,3.662560610317257,2.0029996873384732,6.095666651006098,17.606003519663176,26.165814107632947,4.109992980957031,1.686584627753689,-2.398998641967779,-8.23568411928403,3.4376868353484724,-5.317341380625919,0.5193440966903466,5.518602712402327,17.4100473022147,-41.2419450331781,2.918342738658126,7,2.4699974060058594,2.845001220703125,9.97500228881836,18.0,31.389999389648438,0,0.3075827747372273,1.1010110870212795,129.55999755859378,-1.5114145070319691,127.33999633789062,-1.4497901155130286,127.61000061035156,0.3075827747372273
10675,2022-07-19,132.63999938964844,132.89999389648438,127.56999969482422,128.10000610351562,1165500.0,0.04878625847546281,1.1067244452083917,-1.4836591203749876,59.46218786651846,57.778026501106034,-2.6409342737163115,-3.4234037583034933,-0.206427751650466,11.291362367850695,23.600346325235655,6.42999267578125,2.1230337917901636,3.1874996185302678,-1.5550197538749728,7.930018990935508,0.8162399323276475,5.558759304732888,-7.3799972534179545,96.59692686857953,37.071273277339536,2.3712596862026185,7,-3.5600013732910156,-5.870002746582031,3.4575042724609375,11.830001831054688,25.419998168945312,1,0.26100720202422845,1.1631611493920557,126.47000122070312,1.1010110870212795,129.55999755859378,-1.5114145070319691,127.33999633789062,0.26100720202422845
10676,2022-07-20,133.14999389648438,134.17999267578122,131.77000427246094,132.75999450683594,1172000.0,0.00384495257224593,-1.0337627721012643,0.08590307629741911,58.05772066568345,57.99413667868506,-3.218144043652501,-3.398829935959867,-0.765688145185834,10.602136358792706,21.288947927056455,2.409988403320284,2.1268444078144455,3.247494506835949,-1.0650223922085331,7.560011405880431,1.0912360573136937,5.40375295635819,-7.737191925048819,88.45291623651516,28.99412666568785,2.156258449522244,7,-3.4299964904785156,-5.7399978637695455,1.5375099182128906,11.32000732421875,28.080001831054688,2,0.2498686128241676,1.1067244452083917,132.63999938964844,1.1631611493920557,126.47000122070312,1.1010110870212795,129.55999755859378,0.2498686128241676
10677,2022-07-21,138.35000610351562,138.47000122070312,133.30000305175778,133.55000305175778,1501300.0,0.039053792304894364,1.0515893079342895,12.307719394342575,67.63728779563885,57.21349502396859,-8.079505225555067,-7.951963282218685,-5.965551075445603,5.195425852706819,19.284760383298334,5.32000732421875,2.050211225555074,7.77800636291505,2.6213651562615325,12.934647569568568,5.199685759588277,10.35632696624181,-12.586516503906239,99.05366629101326,37.287753668984394,2.578320603326761,7,-6.485004425048828,-8.795005798339844,-4.867504119873047,4.564990997314453,17.220001220703125,3,0.20679435741365348,-1.0337627721012643,133.14999389648438,1.1067244452083917,132.63999938964844,1.1631611493920557,126.47000122070312,0.20679435741365348
10678,2022-07-22,139.22000122070312,139.92999267578122,137.96000671386722,138.47999572753906,1566000.0,0.006288363417465748,-1.2134878657214199,0.1541677130586532,66.76634958460373,56.09682374162402,-8.575186084066814,-8.327432513283867,-6.785954115731727,4.134466741378731,17.937619447500474,1.9699859619140057,1.9873993359695419,8.063001251220697,1.823303099379956,14.302699403061425,4.943152175300327,11.182850327141068,-12.694120923828109,94.97884109753294,33.86190978049476,3.119849075920364,7,-6.625003814697266,-8.935005187988281,-6.332500457763672,2.829998016357422,16.6300048828125,4,0.17590867173130142,1.0515893079342895,138.35000610351562,-1.0337627721012643,133.14999389648438,1.1067244452083917,132.63999938964844,0.17590867173130142
10679,2022-07-25,139.19999694824222,139.35000610351562,138.0,138.92999267578122,1212400.0,-0.00014368820776833324,3.7366758572690526,0.3648679299751268,66.20449552450762,55.81399161790378,-8.060947884042776,-8.116327308574824,-6.6465786050918325,3.991310481791686,17.73763995428914,1.350006103515625,2.102386460647864,7.657497406005888,0.4530774734255374,14.861917338586252,4.055287439715698,11.259707372296063,-11.6017876610547,94.09388234553444,34.40791870560548,3.6022099662901814,7,-6.6049995422363565,-8.915000915527372,-6.312496185302763,2.850002288818331,15.639999389648409,0,0.14676730159819362,-1.2134878657214199,139.22000122070312,1.0515893079342895,138.35000610351562,-1.0337627721012643,133.14999389648438,0.14676730159819362
10680,2022-07-26,138.99000549316406,139.58999633789062,136.96000671386722,139.50999450683594,922400.0,-0.0015085593367953898,6.735346916793741,-1.925854761231581,66.46370278335297,56.78083042731687,-7.19337374778604,-7.710160863358112,-6.422290300243276,3.984807628372039,17.574129043126877,2.629989624023409,1.8227164662833104,7.072005462646473,-0.8643710406760476,15.00838196596898,3.103817210985227,11.040193714307733,-10.405253534889056,88.480532861607,30.088585768023606,3.9681882516612546,7,-6.395008087158203,-8.705009460449219,-8.3175048828125,0.8449935913085938,15.080001831054688,1,0.13576512246497874,3.7366758572690526,139.19999694824222,-1.2134878657214199,139.22000122070312,1.0515893079342895,138.35000610351562,0.13576512246497874
10681,2022-07-27,141.8699951171875,142.75999450683594,139.27999877929688,139.52999877929688,1023700.0,0.020720839702140115,-1.4507043766991543,-4.50008803333529,72.00633826975391,59.29363813812539,-8.758958962752729,-10.086582131268528,-9.368667291655441,0.9046291981427999,17.450673220302022,3.769989013671875,1.6299175353808835,9.303995513916021,0.35054940125220924,18.257441626579833,4.827272457584115,13.780718570247927,-12.37762390151201,90.5919641272965,31.121895383958417,4.476723056331908,7,-7.594997406005859,-9.484996795654297,-11.422492980957031,-2.2599945068359375,14.95001220703125,2,0.11411858038081268,6.735346916793741,138.99000549316406,3.7366758572690526,139.19999694824222,-1.2134878657214199,139.22000122070312,0.11411858038081268
10682,2022-07-28,145.3800048828125,145.75,141.08999633789062,142.8800048828125,1081100.0,0.02474102972038361,1.8765541406073394,1.0683777403915125,75.15834618769158,62.911899787208256,-10.550366968872822,-13.061239387610613,-12.822795366798175,-2.726515980559924,17.10050686867202,4.660003662109375,1.8510939774649557,12.04900512695312,1.51491031808834,22.583099935817884,6.78195772252073,17.31605253138551,-14.560871338020974,95.79072355184606,35.46176579369741,5.267047404432385,7,-9.610004425048828,-11.465003967285156,-14.987503051757812,-5.7700042724609375,10.04998779296875,3,0.10902455848383608,-1.4507043766991543,141.8699951171875,6.735346916793741,138.99000549316406,3.7366758572690526,139.19999694824222,0.10902455848383608
10683,2022-07-29,146.99000549316406,147.30999755859375,144.4199981689453,145.3699951171875,1051400.0,0.011074429469508873,1.557527800095874,0.648004150390625,77.6275906167975,67.709335477172,-10.535869473814216,-14.042874961595714,-14.402186672281886,-4.341422054551401,17.177201061909862,2.8899993896484375,2.5643423111697814,12.80300521850586,0.7764632934281224,24.829547143583582,6.789734255967005,18.816276181044714,-14.379167973747514,96.90828648807232,34.38458558634888,6.013270962538863,7,-9.550006866455078,-11.330005645751953,-17.03000259399414,-7.3800048828125,9.529998779296875,4,0.058371328052326144,1.8765541406073394,145.3800048828125,-1.4507043766991543,141.8699951171875,6.735346916793741,138.99000549316406,0.058371328052326144
10684,2022-08-01,146.05999755859375,146.6199951171875,144.52999877929688,145.2100067138672,1204000.0,-0.006327014761650318,1.1218388133689632,0.5246823460708869,76.95141214057503,69.65258261873385,-7.3027506442994365,-12.602012604521434,-13.235751135757795,-3.393675241585413,17.41718424866275,2.4600067138671875,3.5626471155449337,11.138497161865246,-1.9142046239522017,24.191198947682693,4.612146268956536,17.664848054773955,-11.391277633692397,87.92269463081803,18.975933016832826,6.526350892908722,8,-6.519996643066406,-9.77499771118164,-17.59499740600586,-6.4499969482421875,15.080001831054688,0,0.06702730869890972,1.557527800095874,146.99000549316406,1.8765541406073394,145.3800048828125,-1.4507043766991543,141.8699951171875,0.06702730869890972
10685,2022-08-02,145.2100067138672,146.9600067138672,144.74000549316406,144.86000061035156,1186600.0,-0.005819463637780631,-6.5254745771478815,0.4117763216946414,81.05153207092047,72.20745055264908,-5.00893526314303,-11.26724327371835,-12.17851347279418,-2.6614790721809243,17.409525926328527,2.220001220703125,4.599125128992483,9.614006042480469,-4.118602989527687,23.34661507448864,2.7477015264763907,16.480310558484547,-8.771507920248894,73.84817977630573,-0.9781205391342667,6.866304516004084,8,-4.905006408691406,-8.925006866455078,-16.835006713867188,-5.600006103515625,18.079986572265625,1,0.06631767219045104,1.1218388133689632,146.05999755859375,1.557527800095874,146.99000549316406,1.8765541406073394,145.3800048828125,0.06631767219045104
10686,2022-08-03,150.91000366210938,151.8800048828125,146.39999389648438,147.89999389648438,1592000.0,0.03925347210729013,1.2141403928434915,8.5998779318162,84.8978605155547,74.12529196597305,-8.856049561413784,-16.266208827040487,-17.596242870540095,-8.41347108904273,17.936764811335497,6.6699981689453125,6.343007574241369,14.339502716064459,-0.8357076191933004,29.514713051322218,6.751897548435579,21.92710788369334,-12.949495041394528,91.01019043066802,9.959266754701929,7.587605167628881,8,-6.489997863769531,-12.34000015258789,-22.400001525878906,-11.300003051757812,12.919998168945312,2,0.020939656652481986,-6.5254745771478815,145.2100067138672,1.1218388133689632,146.05999755859375,1.557527800095874,146.99000549316406,0.020939656652481986
10687,2022-08-04,154.8699951171875,156.9499969482422,151.33999633789062,151.66000366210938,2451500.0,0.026240748518863155,-1.9142814112574016,1.0664388839321923,85.63786588242769,76.2221271101757,-11.428023784316707,-19.318589362010698,-21.24759932423646,-12.402638908626528,18.566050924634787,6.0399932861328125,7.3357901893926964,17.09449462890626,0.136040511546355,34.05294874626617,8.615267570226308,25.573721687586215,-14.682367094537028,83.3998241524856,-0.0741136749361857,8.479227058679957,8,-7.9149932861328125,-13.764995574951172,-26.23499298095703,-15.259994506835938,10.510009765625,3,0.012591284745348652,1.2141403928434915,150.91000366210938,-6.5254745771478815,145.2100067138672,1.1218388133689632,146.05999755859375,0.012591284745348652
10688,2022-08-05,154.33999633789062,154.35000610351562,151.66000366210938,152.97999572753906,1650100.0,-0.0034222173177950177,2.8984973629216837,0.42367733041783523,92.29136662329063,79.12066834337382,-9.529870058412826,-17.87302171536794,-20.415853172531797,-11.942717268410405,19.369262746595233,3.209991455078125,8.451946873036405,15.401496124267567,-2.770489208860454,33.5734814573956,6.3155034577035565,24.487488790831577,-11.135141908633642,78.98549923398902,-12.314459581065577,9.085992666564016,8,-7.3849945068359375,-13.234996795654297,-25.704994201660156,-14.729995727539062,6.3300018310546875,4,0.007062306360979376,-1.9142814112574016,154.8699951171875,1.2141403928434915,150.91000366210938,-6.5254745771478815,145.2100067138672,0.007062306360979376
10689,2022-08-08,155.99000549316406,157.05999755859375,155.02999877929688,155.64999389648438,1791500.0,0.010690742480394588,-1.569615730054951,0.2500084147696036,91.0657969029427,81.85423435666156,-9.55227689216224,-18.473649827800443,-21.808676557456124,-13.671643821805048,20.3281967587702,2.720001220703125,8.997348274288896,15.784004974365246,-3.4557978909150506,35.02380783964554,6.164103541725098,25.403906407005394,-10.311025410489748,91.31499387542529,0.6567665294538045,9.61990143264015,8,-7.82000732421875,-14.830005645751953,-27.355003356933594,-16.3800048828125,4.17999267578125,0,0.003397645750580436,2.8984973629216837,154.33999633789062,-1.9142814112574016,154.8699951171875,1.2141403928434915,150.91000366210938,0.003397645750580436
10690,2022-08-09,154.5500030517578,155.69000244140625,153.94000244140625,154.64999389648438,1314900.0,-0.009231376310640305,-1.6515310899695979,-0.29408068931472425,86.44415652315817,83.4584363848176,-6.339656410872919,-15.91365884513749,-20.216731154887952,-12.386955310802506,21.541104535031234,2.0500030517578125,9.570638950021845,13.115002441406261,-6.508149676408152,32.738154559220675,3.3034263824990546,22.926578500313468,-6.594819473899605,76.45409339062773,-13.884809430362921,9.81157605890721,8,-5.475006103515625,-13.390003204345703,-25.572500228881836,-14.94000244140625,4.6699981689453125,1,0.042639897817948746,-1.569615730054951,155.99000549316406,2.8984973629216837,154.33999633789062,-1.9142814112574016,154.8699951171875,0.042639897817948746
10691,2022-08-10,157.9600067138672,158.72000122070312,157.19000244140625,157.9600067138672,1010500.0,0.022064080199127423,1.0131708394402392,-0.0,85.56403020322367,84.61462349765449,-8.076612600480132,-17.84843252120902,-23.550992588204224,-15.948870007436454,22.165481227041486,4.1699981689453125,10.34956440436764,15.00750579833985,-4.807228371925021,34.822239968604705,5.1001387132074285,24.91487288347227,-8.183860339861866,89.7019782655441,0.4462077977353971,9.907367085132428,8,-6.390007019042969,-15.97000503540039,-28.965003967285156,-18.350006103515625,-2.2700042724609375,2,0.03374263323450277,-1.6515310899695979,154.5500030517578,-1.569615730054951,155.99000549316406,2.8984973629216837,154.33999633789062,0.03374263323450277
10692,2022-08-11,158.63999938964844,161.52999877929688,158.1699981689453,158.2899932861328,1346000.0,0.0043048407627190866,-10.389903274194383,100.0,85.46385231626611,85.4853192420399,-7.462647260876622,-16.93135563436232,-24.06711921402234,-16.79895958262128,22.717315303556223,3.5699920654296875,11.27386763913043,14.122498321533214,-5.4429133088686115,33.68790995193504,4.339792506332287,23.90520413673414,-7.0750820463035495,70.71934326881455,-17.07668136667185,9.782705815200913,8,-5.6100006103515625,-15.244998931884766,-29.16249656677246,-19.029998779296875,0.4799957275390625,3,0.032715597966302745,1.0131708394402392,157.9600067138672,-1.6515310899695979,154.5500030517578,-1.569615730054951,155.99000549316406,0.032715597966302745
10693,2022-08-12,163.55999755859375,163.67999267578125,158.38999938964844,159.36000061035156,1174300.0,0.03101360431085798,1.382886737530887,11.999782021100357,87.73236221585329,86.68320258373747,-10.934935888324304,-20.209719277233432,-28.707252697809906,-21.824010483252692,24.414473709138246,5.2899932861328125,12.005574280111432,17.34249649047851,-2.6544247968811305,37.33941777783815,7.344035846798704,27.340957134158316,-10.002063928058476,98.76801604211055,11.282478166124136,9.99846064367982,8,-9.349998474121094,-19.09000015258789,-33.59999656677246,-27.18499755859375,-8.819992065429688,4,0.01112745996200415,-10.389903274194383,158.63999938964844,1.0131708394402392,157.9600067138672,-1.6515310899695979,154.5500030517578,0.01112745996200415
10694,2022-08-15,165.3699951171875,165.7100067138672,162.6999969482422,163.3699951171875,1069400.0,0.011066260611463541,1.24625650485658,0.47619082219501474,88.93151963263598,87.55875675726142,-10.859776507490892,-19.980408031396507,-30.307619495263225,-23.74397257850356,25.77790161431019,3.010009765625,12.426416962123795,17.20749435424804,-2.2623684108722557,36.67735711936834,7.472562971687893,26.94242573680819,-9.787649677603042,97.11120243621971,9.34869930631288,9.73493138256015,8,-9.314994812011719,-19.884990692138672,-35.40999412536621,-30.264991760253906,-13.44000244140625,0,-0.028421098669753175,1.382886737530887,163.55999755859375,-10.389903274194383,158.63999938964844,1.0131708394402392,157.9600067138672,-0.028421098669753175
10695,2022-08-16,167.25999450683594,167.3000030517578,163.57000732421875,163.57000732421875,1706500.0,0.011428913620691095,-1.0216849235197063,1.8449935913085938,88.59835795199118,87.96992313908771,-10.385167562833658,-20.178333702686587,-31.932367407299154,-25.664765265273388,28.169078350189448,3.7299957275390625,12.737248162433048,17.36649398803712,-2.4455061328814054,37.17849410895565,7.460493927577858,27.272494048496384,-9.652116812394922,99.6042676309939,11.6957164100058,9.906000060459261,8,-7.939994812011719,-20.979991912841797,-37.29999351501465,-32.81999206542969,-19.610000610351562,1,-0.04238907431986583,1.24625650485658,165.3699951171875,1.382886737530887,163.55999755859375,-10.389903274194383,158.63999938964844,-0.04238907431986583
10696,2022-08-17,166.4199981689453,167.4600067138672,164.30999755859375,164.77999877929688,1445300.0,-0.0050220995185809025,-1.4418658292081403,0.44444582284029494,84.81138825254469,87.87809229132293,-7.9497059431458865,-17.62149687810222,-30.82496402593256,-24.890138877040528,31.049339718672353,3.1500091552734375,13.21280863556234,14.862997436523443,-4.613754470965347,34.33974934401223,5.124621482779048,24.601373390267838,-6.8736954030409265,88.80508516334609,1.8153540712472136,9.738375953744391,8,-6.859992980957031,-20.059993743896484,-36.47749900817871,-32.56999969482422,-18.839996337890625,2,-0.0432640129038635,-1.0216849235197063,167.25999450683594,1.24625650485658,165.3699951171875,1.382886737530887,163.55999755859375,-0.0432640129038635
10697,2022-08-18,166.9600067138672,167.32000732421875,166.1199951171875,166.47000122070312,1044900.0,0.0032448536886393597,-1.0167972406365,0.2987839484922636,84.25386861420853,86.98503695698047,-7.369361699037512,-16.767917520611547,-31.134456310717127,-25.506613070784994,33.80185688943166,1.20001220703125,13.790244343095537,13.97250595092774,-5.622255097040494,33.567266998895974,4.175125426943623,23.769886474911857,-5.830963158370253,94.48732528952982,8.390679372504493,9.797380523984122,8,-6.260002136230469,-20.60000228881836,-37.10000801086426,-33.225006103515625,-20.8800048828125,3,-0.06750122076705023,-1.4418658292081403,166.4199981689453,-1.0216849235197063,167.25999450683594,1.24625650485658,165.3699951171875,-0.06750122076705023
10698,2022-08-19,163.7100067138672,166.14999389648438,163.02000427246094,165.6699981689453,1472400.0,-0.01946573951431252,1.1438410568340962,-3.9999377199265096,78.04260729037823,85.53801588891776,-2.961927708410684,-12.215405611704881,-27.626345139528098,-22.371914135167458,35.99103453290493,3.94000244140625,13.586219243275309,9.498005676269543,-9.526768804847961,28.522780157387047,-0.014381564289209336,19.010392916828295,-1.3147705266962078,21.218649022926602,-61.9765125486266,9.512387240558754,8,-3.0100021362304688,-17.085002899169922,-34.09500694274902,-30.43500518798828,-18.850006103515625,4,-0.028037452864455137,-1.0167972406365,166.9600067138672,-1.4418658292081403,166.4199981689453,-1.0216849235197063,167.25999450683594,-0.028037452864455137
10699,2022-08-22,159.6300048828125,161.8000030517578,159.05999755859375,161.1699981689453,1177400.0,-0.024922128542733013,-1.044774164896918,0.7857142857142857,70.77809717167106,83.79734262764141,1.8871627522953247,-6.879054699529036,-23.21490860525205,-18.455580667394827,37.86380028912601,4.6500091552734375,12.911762138891902,4.396503448486328,-13.387877321108277,22.180884218080934,-4.495686936310989,13.288693833283645,7.8300018310546875,6.785794082866034,-74.38646482399996,8.892190384797308,8,2.6949996948242188,-13.005001068115234,-30.070005416870117,-27.930007934570312,-10.19000244140625,0,-0.03063333483725872,1.1438410568340962,163.7100067138672,-1.0167972406365,166.9600067138672,-1.4418658292081403,166.4199981689453,-0.03063333483725872
10700,2022-08-23,157.86000061035156,159.94000244140625,157.32000732421875,158.7899932861328,1266900.0,-0.011088167752424272,-1.6069872310705555,0.6038939806787218,61.293461136211825,81.10061273130677,4.666834275918944,-3.818657860913021,-20.99567348305436,-16.866627612353966,39.96177800067065,2.6199951171875,12.080814681425721,1.682999420166027,-14.393092332529278,17.759091172861332,-6.35504645618164,9.721045296513694,9.432005920410148,5.32537789582189,-71.52069862986289,8.038045876347654,8,4.530006408691406,-10.34499740600586,-28.732500076293945,-26.599998474121094,-11.899993896484375,1,-0.03756498106957096,-1.044774164896918,159.6300048828125,1.1438410568340962,163.7100067138672,-1.0167972406365,166.9600067138672,-0.03756498106957096
10701,2022-08-24,158.05999755859375,158.5800018310547,156.94000244140625,157.4499969482422,996800.0,0.001266926057702511,-1.01228199919493,-0.6559198004856599,55.90522267316262,77.81632054873971,5.009293344611024,-2.89181540927234,-20.65103464095924,-17.154304377007577,41.42921268753345,1.6399993896484375,11.412869949683142,1.0734962463378963,-13.532507510539546,15.679500003215338,-6.229505632100825,8.376498124776617,8.833129003906237,10.789928615949101,-62.53267692104006,7.3030018784387245,8,4.140007019042969,-8.444992065429688,-30.135000228881836,-26.93499755859375,-13.25,2,-0.0658610896045998,-1.6069872310705555,157.86000061035156,-1.044774164896918,159.6300048828125,1.1438410568340962,163.7100067138672,-0.0658610896045998
10702,2022-08-25,161.22999572753906,161.3000030517578,158.4199981689453,159.1999969482422,1034200.0,0.020055663785330413,1.6543659555318042,3.327863521524877,61.618882398258904,74.91482279122921,2.5091903894258394,-5.0736150681043455,-23.198350877255223,-20.42876863640788,42.550853159814075,3.2400054931640625,11.068205302584573,3.4509948730468807,-10.191649316483222,17.093639062576983,-3.3703272217181564,10.272316967811918,5.065943387695313,46.57977487880766,-24.951384298387474,6.821322094765045,8,0.9700088500976562,-10.849990844726562,-32.66499900817871,-30.104995727539062,-10.239990234375,3,-0.0846616278496426,-1.01228199919493,158.05999755859375,-1.6069872310705555,157.86000061035156,-1.044774164896918,159.6300048828125,-0.0846616278496426
10703,2022-08-26,155.57000732421875,162.11000061035156,155.38999938964844,161.61000061035156,1085300.0,-0.03510505832230537,-1.0999973773993816,-2.975367939987071,49.376116586980345,70.5197780083786,7.729442062936101,1.3303302376238832,-17.005362958862918,-14.892848860339427,43.16066958668611,6.720001220703125,10.455322711214308,-2.6379936218261832,-15.360743053488022,10.084755809835656,-8.999368337657103,3.7233810940047363,10.16457559058594,2.6786890159445234,-63.609100210429396,6.361374715830925,8,5.8549957275390625,-3.3600006103515625,-24.86000633239746,-24.965003967285156,-0.910003662109375,4,-0.06100151087211969,1.6543659555318042,161.22999572753906,-1.01228199919493,158.05999755859375,-1.6069872310705555,157.86000061035156,-0.06100151087211969
10704,2022-08-29,155.85000610351562,157.22999572753906,153.85000610351562,154.1999969482422,1328100.0,0.0017998249412776168,-1.876598120889039,-0.27318062737945165,52.000005634017064,66.45329441749259,6.657082535320939,1.9198099002134086,-16.548237981832358,-15.309321424560096,43.66490554733705,3.3799896240234375,9.7982327850643,-2.8474952697753793,-14.291350134097513,8.596359594546755,-8.569422701936446,2.8744321623856877,9.057010129276563,24.213091163012376,-39.10378864019522,5.721927432161068,8,4.805000305175781,-3.6399993896484375,-24.410009384155273,-25.24500274658203,-2.1399993896484375,0,-0.07051655478193886,-1.0999973773993816,155.57000732421875,1.6543659555318042,161.22999572753906,-1.01228199919493,158.05999755859375,-0.07051655478193886
10705,2022-08-30,154.83999633789062,157.0500030517578,153.77999877929688,157.00999450683594,1383100.0,-0.006480652717807067,1.9066507524227403,-1.3151431081518472,44.817256935273825,62.009502048906924,6.392255179960927,3.8875840206462726,-14.76669459181349,-14.398974867428876,44.1261014018258,3.2700042724609375,8.394975298851818,-4.3390045166015625,-14.076610567822058,5.398601534618933,-9.20780754221181,0.5297985090086854,8.96131888197391,12.725057930263869,-45.30225862437287,4.868803025610244,8,5.7100067138671875,-2.6299896240234375,-23.399999618530273,-24.23499298095703,-3.269989013671875,1,-0.03487467078403017,-1.876598120889039,155.85000610351562,-1.0999973773993816,155.57000732421875,1.6543659555318042,161.22999572753906,-0.03487467078403017
10706,2022-08-31,154.07000732421875,157.27999877929688,154.02999877929688,155.9499969482422,1753700.0,-0.004972804390873331,-2.316315170765506,0.8663553964827406,42.4312785596991,57.36254759840588,5.840342416871721,5.171601664559347,-13.320728540308323,-13.740205662218557,43.79863365779914,3.25,6.615268781525458,-5.266993713378895,-14.530684398938064,3.996696972180274,-9.898839056158494,-0.6351483705992962,8.528749922777678,3.4814943718344433,-50.753454245367934,4.631845342779587,8,5.894989013671875,-0.7000045776367188,-22.6300106048584,-23.465003967285156,-7.7100067138671875,2,-0.0526384125710152,1.9066507524227403,154.83999633789062,-1.876598120889039,155.85000610351562,-1.0999973773993816,155.57000732421875,-0.0526384125710152
10707,2022-09-01,156.82000732421875,157.02000427246094,152.52000427246094,153.6199951171875,1241900.0,0.017849028813330392,1.4999957614546688,-1.7021435470387234,37.97288922724714,52.910356702502426,1.6770842174978497,2.714348224291996,-15.374971717422909,-16.54552803477452,42.63510682084011,4.5,4.6995928636744395,-2.6144943237304688,-11.719921535754594,6.490932888293656,-7.1672079297425455,1.938219282281608,4.720498906653745,44.83842225015513,-3.6079309642691157,4.552713606012064,9,0.4949951171875,-2.5450057983398438,-23.490009307861328,-25.120010375976562,-8.990005493164062,3,-0.07658467800473201,-2.316315170765506,154.07000732421875,1.9066507524227403,154.83999633789062,-1.876598120889039,155.85000610351562,-0.07658467800473201
10708,2022-09-02,155.42999267578125,159.38999938964844,154.61000061035156,159.08999633789062,1317200.0,-0.008863758344072159,1.244125737864634,-1.1437467813614604,31.992753182507244,48.60087403703978,1.976961016436519,4.41665375115457,-13.37353633857623,-15.188503962411971,41.58231597895378,4.779998779296875,2.954629125237375,-4.059008789062489,-13.048353657669963,4.930336079544986,-8.553681223366226,0.4356636452412488,4.847643280913616,42.35793990653708,0.06458013914923555,4.494672434303735,9,1.885009765625,0.510009765625,-20.587491989135742,-22.23499298095703,-8.1199951171875,4,-0.02856583279829894,1.4999957614546688,156.82000732421875,-2.316315170765506,154.07000732421875,1.9066507524227403,154.83999633789062,-0.02856583279829894
10709,2022-09-06,156.52000427246094,157.42999267578125,153.3699951171875,155.50999450683594,1900500.0,0.007012878131914979,1.8692698392158131,-0.27595867623883735,29.962718476672848,45.119680408202115,0.44634008253242996,3.5504158607095633,-13.95483983597336,-16.29033395519295,40.03127942813497,4.05999755859375,1.1311704365041066,-2.995497131347662,-11.944445345057062,5.953451082361738,-7.469971238202362,1.478976975507038,2.8699951171875,58.224204410170756,22.222735219108472,4.474474106854704,9,0.7949981689453125,-0.5250015258789062,-19.97000503540039,-22.545005798339844,-11.529998779296875,1,-0.01188346894697101,1.244125737864634,155.42999267578125,1.4999957614546688,156.82000732421875,-2.316315170765506,154.07000732421875,-0.01188346894697101
10710,2022-09-07,161.13999938964844,161.22999572753906,156.69000244140625,157.08999633789062,1192000.0,0.029516962631468413,1.1465710977321015,4.009865240512449,41.36691329539762,43.50431269956156,-4.089514202906429,-0.5803123277971167,-18.001630953929038,-20.928614103528503,39.025900286892295,4.709991455078125,-0.30703563755307073,1.2949981689453125,-7.364755922135487,9.954752260026112,-3.034878876595087,5.624875214485712,-8.6199951171875,98.96674596806689,66.76763335046641,4.3298770455404005,9,-3.8249969482421875,-5.0399932861328125,-23.22749900817871,-27.165000915527344,-14.089996337890625,2,-0.04610892828549029,1.8692698392158131,156.52000427246094,1.244125737864634,155.42999267578125,1.4999957614546688,156.82000732421875,-0.04610892828549029
10711,2022-09-08,163.2899932861328,164.10000610351562,158.57000732421875,159.63999938964844,1920900.0,0.013342397322998245,1.0986634855925137,0.9012323817633119,44.2994514610325,41.57993148431418,-6.05652330190938,-2.4353867121741644,-19.458768308081375,-23.069567396004743,37.7788068440567,5.529998779296875,-1.2530069563268285,3.178492736816395,-5.564663354273222,11.921648827906012,-1.1930853087284277,7.550070782361217,-10.595789184570322,93.00507176768696,65.8476926755151,4.371578045544812,9,-4.979988098144531,-6.359992980957031,-24.994993209838867,-29.31499481201172,-21.289993286132812,3,-0.0717740611415002,1.1465710977321015,161.13999938964844,1.8692698392158131,156.52000427246094,1.244125737864634,155.42999267578125,-0.0717740611415002
10712,2022-09-09,163.8300018310547,164.75999450683594,163.02999877929688,163.6300048828125,1248600.0,0.003307052281982914,-1.4714063061982976,0.05479377607585094,50.20351945805439,41.67186513665575,-6.916253552188749,-2.705341438706398,-19.32307847186712,-23.563932149219795,36.20226505986297,1.7299957275390625,-1.6118193634963518,3.459001159667963,-5.40747416696837,12.325476486304296,-0.9742365036501894,7.892238822986116,-10.679565649414059,91.83500679880234,61.28568389498379,4.433237663318164,9,-5.19000244140625,-4.430000305175781,-22.334997177124023,-27.56999969482422,-16.410003662109375,4,-0.1066349327073719,1.0986634855925137,163.2899932861328,1.1465710977321015,161.13999938964844,1.8692698392158131,156.52000427246094,-0.1066349327073719
10713,2022-09-12,165.3800048828125,166.32000732421875,163.8699951171875,165.0,1151900.0,0.009461045195837903,1.1681430268985633,1.9000534065766383,60.667898693010294,42.634964365432765,-7.7425840452677335,-4.3342207485708855,-20.158670354859225,-25.119010807615155,34.417297904532006,2.4900054931640625,-1.7105264913000724,4.918003845214855,-4.1219440833758085,13.957951773805519,0.3980298809195233,9.437977809510187,-11.532995201660157,92.74130073100724,56.741136525094014,4.519973964295328,9,-5.959999084472656,-5.819999694824219,-21.350004196166992,-26.585006713867188,-15.45001220703125,0,-0.10611925585679882,-1.4714063061982976,163.8300018310547,1.0986634855925137,163.2899932861328,1.1465710977321015,161.13999938964844,-0.10611925585679882
10714,2022-09-13,160.6699981689453,163.75,159.80999755859375,161.41000366210938,1238500.0,-0.028479904310104942,-2.203245275060632,-1.9473578541599743,54.70056236446282,43.73310941312043,-2.544545795428178,0.005923819791803453,-14.822610432706824,-20.51832163458647,31.94783015098377,5.57000732421875,-2.4054635216461406,0.4429969787597656,-8.299199378725461,9.185193336244993,-3.928101199982848,4.814095157502379,-5.825148676347652,41.32911432519109,1.388947684977616,4.3710981787426135,9,-1.2499923706054688,-0.67999267578125,-16.639997482299805,-21.875,-15.529998779296875,1,-0.0831518065762561,1.1681430268985633,165.3800048828125,-1.4714063061982976,163.8300018310547,1.0986634855925137,163.2899932861328,-0.0831518065762561
10715,2022-09-14,160.1699981689453,161.6199951171875,158.58999633789062,160.7899932861328,1551500.0,-0.0031119686668212854,1.6578950890765751,0.8378250201043363,53.49453357613949,44.962359970502696,-1.3510528074174886,-0.055311231991709064,-13.700742876301035,-20.104033365227707,29.09396986231615,3.029998779296875,-2.244594173345945,0.2974967956542969,-7.7947390989320695,8.389732690240663,-3.7486211516389005,4.343614742947494,-4.407136049817979,20.645043157762096,-22.033051963925594,4.046117947293188,9,-0.7499923706054688,-0.17999267578125,-15.504999160766602,-21.31999969482422,-19.910003662109375,2,-0.09477425765947489,-2.203245275060632,160.6699981689453,1.1681430268985633,165.3800048828125,-1.4714063061982976,163.8300018310547,-0.09477425765947489
10716,2022-09-15,159.22000122070312,162.3800048828125,158.57000732421875,160.0500030517578,1281700.0,-0.005931179116579255,-2.5774799234907695,1.3387231738531207,46.40687643443171,45.89946966018987,0.4540428413810105,0.34532814351530305,-12.117424382600007,-19.18355130219905,26.122961639296804,3.80999755859375,-2.2098578767351853,-0.2925003051757926,-7.776017389683233,7.1910167793316475,-4.034258847429527,3.4492582370779417,-2.6125674851684835,8.387018019153226,-32.40139930384041,3.741758542253723,9,0.625,0.7700042724609375,-14.102502822875977,-20.37000274658203,-14.360000610351562,3,-0.07643510912976215,1.6578950890765751,160.1699981689453,-2.203245275060632,160.6699981689453,1.1681430268985633,165.3800048828125,-0.07643510912976215
10717,2022-09-16,155.69000244140625,157.3800048828125,153.72999572753906,157.1999969482422,2282500.0,-0.022170573748481304,2.903731446802608,1.8192664766982258,50.2321884529352,47.92607357912631,4.254276272280379,3.1491753856882383,-7.961110781801153,-15.71267580027859,22.58444969747729,5.4900054931640625,-1.8845233631791416,-3.2589988708496094,-10.046136841307828,3.528139099608609,-6.6525678560787185,0.13457011437949973,10.6300048828125,15.567950027814845,-28.80012511594201,3.3935689852291056,9,4.154998779296875,4.3000030517578125,-8.910001754760742,-16.01000213623047,-8.410003662109375,4,-0.08793115952681974,-2.5774799234907695,159.22000122070312,1.6578950890765751,160.1699981689453,-2.203245275060632,160.6699981689453,-0.08793115952681974
10718,2022-09-19,159.1199951171875,159.25,155.02999877929688,155.02999877929688,1008900.0,0.022030911567826106,-1.0635721267562546,-2.7086166998453907,55.63985283358511,50.779088507672114,1.5676063006929155,-0.6770326612078179,-10.722012243494845,-19.106922199307093,20.116202210046907,4.220001220703125,-1.2831158444370772,0.40049438476563637,-6.008685788062792,6.8096745575940645,-2.8040957016485777,3.6050844711798504,6.948211975097649,53.79238614161429,6.590848481376291,3.2045900864142185,9,0.9050064086914062,0.8700103759765625,-10.907495498657227,-18.034996032714844,-5.1599884033203125,0,-0.0735293948420842,2.903731446802608,155.69000244140625,-2.5774799234907695,159.22000122070312,1.6578950890765751,160.1699981689453,-0.0735293948420842
10719,2022-09-20,154.74000549316406,158.17999267578125,153.25999450683594,157.6699981689453,1267500.0,-0.0275263308096364,1.491149861318211,-0.7163802687638504,49.84550240599411,51.72115396440506,6.334712842599544,3.4971262261531706,-5.695847292099302,-14.715653998871915,18.62222622491127,5.8600006103515625,-0.8159297231772484,-3.7349952697753963,-10.367138920476691,2.8971483809258984,-7.0510670951260295,-0.41892344442476315,11.081437371826155,16.228172176499818,-33.874780342727696,3.3160718253506456,9,5.049995422363281,5.25,-5.400007247924805,-12.580009460449219,-0.4000091552734375,1,-0.03108448136636066,-1.0635721267562546,159.1199951171875,2.903731446802608,155.69000244140625,-2.5774799234907695,159.22000122070312,-0.03108448136636066
10720,2022-09-21,151.92999267578125,157.35000610351562,151.72000122070312,156.3000030517578,1484100.0,-0.018159575530756644,-1.3507360225792169,1.4914748463701697,46.889515799932575,52.008938890949516,8.605898896312851,6.155705268640645,-2.2373896582237194,-11.926555338913488,17.568425132588946,5.6300048828125,-0.0801785719191912,-6.248507690429676,-13.497913773324512,1.0008983924651602,-9.873210731877094,-2.623804648982258,13.388992254882794,1.9699004027975393,-51.79841487415924,3.6247030414474204,9,7.0900115966796875,7.660011291503906,-1.1599903106689453,-8.754989624023438,4.410003662109375,2,-0.04469159226922803,1.491149861318211,154.74000549316406,-1.0635721267562546,159.1199951171875,2.903731446802608,155.69000244140625,-0.04469159226922803
10721,2022-09-22,147.64999389648438,151.82000732421875,147.58999633789062,151.41000366210938,1272900.0,-0.028170861486384702,-1.1804152902312413,0.860412091077645,37.23906553248595,50.56844401033081,11.660255824546965,10.135476363800649,2.7307710186904046,-7.600280925679101,16.847730523323097,4.339996337890625,0.5510684365526686,-10.008006286621082,-18.653637582438648,-1.3623749908035165,-14.330821934529865,-5.6851906387122995,16.853052011582008,0.5145586599489629,-52.13680884453493,4.322815647908779,9,9.305007934570312,9.875007629394531,5.150007247924805,-3.67999267578125,13.290008544921875,3,-0.05005079373609378,-1.3507360225792169,151.92999267578125,1.491149861318211,154.74000549316406,-1.0635721267562546,159.1199951171875,-0.05005079373609378
10722,2022-09-23,147.5800018310547,148.6999969482422,145.32000732421875,146.6300048828125,1398700.0,-0.0004740404220995309,1.1191242663554308,-0.2526581066164535,38.659360435869665,48.123050870648505,10.26192879230706,9.623830847602221,3.5110044518381756,-7.494169392819117,15.775966512636083,3.3799896240234375,0.48562597769776517,-9.395498657226568,-18.96011270931939,0.16911539486625315,-14.177805683272965,-4.613191631180172,15.570000111397633,16.223946124287448,-36.1709052262444,4.782307026046406,9,6.9550018310546875,8.740005493164062,5.380002975463867,-3.529998779296875,12.050003051757812,4,-0.018430689706976033,-1.1804152902312413,147.64999389648438,-1.3507360225792169,151.92999267578125,1.491149861318211,154.74000549316406,-0.018430689706976033
10723,2022-09-26,146.0800018310547,148.13999938964844,144.74000549316406,147.19000244140625,1518200.0,-0.010163978732817491,1.2591362799916863,-1.1684254485295298,35.09422370559503,45.94456879744098,9.763001004738697,10.93716400733041,5.64689110273747,-5.949959516552553,15.519093265156814,3.399993896484375,0.06250599660893386,-10.42099838256837,-21.149928471753668,0.3079317066169267,-15.785463427161034,-5.056533337975708,15.287000649574281,9.970220355743566,-39.96519945055569,5.364465044592655,9,7.480003356933594,9.450004577636719,7.450002670288086,-2.029998779296875,13.709991455078125,0,0.008214655895404599,1.1191242663554308,147.5800018310547,-1.1804152902312413,147.64999389648438,-1.3507360225792169,151.92999267578125,0.008214655895404599
10724,2022-09-27,144.86000061035156,148.17999267578125,143.32000732421875,147.89999389648438,1262900.0,-0.008351596422582763,1.699998728431011,2.738731184273833,24.25679744895399,42.69593144997592,9.503951795546499,11.90181861296142,7.60132811694146,-4.719697771285553,15.730640100158096,4.8599853515625,-0.7588562469222495,-11.091499328613281,-23.019549299152317,0.8365506419257542,-17.055524313882785,-5.127474343343778,14.511762231781631,10.976432074999728,-31.403702847738444,5.964024985269515,9,7.9900054931640625,9.960006713867188,8.80250358581543,-0.80999755859375,15.949996948242188,1,0.06281931565079213,1.2591362799916863,146.0800018310547,1.1191242663554308,147.5800018310547,-1.1804152902312413,147.64999389648438,0.06281931565079213
10725,2022-09-28,149.44000244140625,150.1300048828125,144.88999938964844,145.77999877929688,1148300.0,0.031616745904717414,1.079363733795133,-1.2039512319993575,29.66227664697439,40.83542036248067,3.622813816616059,7.269216550079591,3.625216661739273,-9.19053084324409,15.797975872961196,5.2700042724609375,-2.055809458413137,-6.241497802734386,-18.51494753161427,6.031951926145496,-12.378222667174327,-0.10477293829444534,7.6845146282189205,71.99994255514706,34.53542714917545,6.136724864439935,9,1.845001220703125,5.3800048828125,5.035001754760742,-5.3899993896484375,15.339996337890625,2,0.03278903785086329,1.699998728431011,144.86000061035156,1.2591362799916863,146.0800018310547,1.1191242663554308,147.5800018310547,0.03278903785086329
10726,2022-09-29,145.9600067138672,147.97999572753906,145.10000610351562,147.8699951171875,1400700.0,-0.023286908931251737,1.7042287826579077,-0.5218542328505558,25.844823148154262,38.125713106393896,5.614498994444006,10.656861642506612,7.664674659420655,-5.581055182356522,15.82256404051717,4.339996337890625,-3.020787899405377,-9.315993499755848,-22.327327592995857,3.695340593484161,-15.821660546375853,-2.8103264531358434,9.23187899140109,38.766524759130625,7.841623695131471,6.5056670466199975,9,5.3249969482421875,8.860000610351562,8.992498397827148,-1.910003662109375,20.779998779296875,3,0.0711152997161193,1.079363733795133,149.44000244140625,1.699998728431011,144.86000061035156,1.2591362799916863,146.0800018310547,0.0711152997161193
10727,2022-09-30,144.80999755859375,148.08999633789062,144.5399932861328,145.7899932861328,1174900.0,-0.007878933285662693,-3.6710435175425387,0.5130898836010961,21.89121428946747,34.375864379269714,5.653392494994165,11.447918216608286,9.204680194796452,-4.311888612135476,16.301230138951034,3.5500030517578125,-4.039878429666743,-9.865502166748058,-23.66170002280944,3.9306956893133247,-16.76360109477875,-2.9674032387173668,8.719825173327592,21.879453282545374,-1.1754404932444729,6.898098928030693,9,5.94000244140625,10.010009765625,11.09750747680664,-0.7599945068359375,22.770004272460938,4,0.11138737072546312,1.7042287826579077,145.9600067138672,1.079363733795133,149.44000244140625,1.699998728431011,144.86000061035156,0.11138737072546312
10728,2022-10-03,150.99000549316406,152.9499969482422,146.75,146.75,1241000.0,0.04267666624377742,-1.9245230734904075,-4.326555079797586,37.28324580042497,32.98005808976203,-2.0128003836464643,5.184009315330286,3.466474919045936,-10.316113036561603,15.889411176948865,8.139999389648438,-4.679719014117893,-3.4634948730468693,-17.351161051207526,10.424171305113788,-10.407327962127198,3.4803382160334593,-7.6699981689453125,79.64700345897948,56.47042559925638,6.943833089080329,10,-0.654998779296875,3.8300018310546875,5.299999237060547,-6.94000244140625,18.92999267578125,0,0.05722232648067305,-3.6710435175425387,144.80999755859375,1.7042287826579077,145.9600067138672,1.079363733795133,149.44000244140625,0.05722232648067305
10729,2022-10-04,154.66000366210938,155.13999938964844,152.6300048828125,153.0500030517578,1146600.0,0.02430623243544061,-1.0489776598593699,0.37971663313816023,43.31797831941611,32.58322059192687,-6.364651313428993,1.441422302937866,0.2906790182063901,-13.753032557614318,15.844076072463299,4.149993896484375,-5.160853140573408,0.2995033264160156,-13.554766519027794,14.153773171859825,-6.627631596305889,7.22663824913792,-11.147396545410146,95.47174102682953,69.00173048169036,6.92713492272191,10,-5.430000305175781,0.160003662109375,2.157501220703125,-10.610000610351562,11.089996337890625,1,0.033169465295184386,-1.9245230734904075,150.99000549316406,-3.6710435175425387,144.80999755859375,1.7042287826579077,145.9600067138672,0.033169465295184386
10730,2022-10-05,153.7100067138672,155.25999450683594,152.25999450683594,152.25999450683594,820700.0,-0.006142486265018343,-3.137896199015027,0.9006283585908845,43.31797831941611,33.25865534603022,-5.739137814104225,1.9038539310406577,1.7407982551683858,-12.625167704045623,15.01795786261017,3.0,-6.187088064820813,-0.27899398803711506,-13.761302563473691,13.203314587399461,-7.020148275755389,6.462160299681159,-9.732303906249996,85.54116029413021,54.438093728716936,6.741154287718287,10,-4.420005798339844,1.1100006103515625,2.7224998474121094,-9.660003662109375,23.05999755859375,2,0.04619081734830233,-1.0489776598593699,154.66000366210938,-1.9245230734904075,150.99000549316406,-3.6710435175425387,144.80999755859375,0.04619081734830233
10731,2022-10-06,151.57000732421875,154.17999267578125,150.94000244140625,153.5500030517578,1060400.0,-0.013922316675400781,1.0000094190783433,-1.36550279917498,44.82932292181325,33.944206733357284,-3.3353563989873294,3.2894539449458193,4.273519513587104,-10.374622077710939,13.606915728647733,3.239990234375,-6.805378199320245,-1.832994079589838,-14.613696834732082,10.947708675552406,-8.223345457160946,4.5573572979812695,-6.915367014648439,65.5784816937254,31.167359277781344,6.390351377571117,10,-2.2800064086914062,3.25,4.80999755859375,-7.5200042724609375,24.509994506835938,3,0.08715438950148657,-3.137896199015027,153.7100067138672,-1.0489776598593699,154.66000366210938,-1.9245230734904075,150.99000549316406,0.08715438950148657
10732,2022-10-07,146.36000061035156,150.5399932861328,145.38999938964844,149.72000122070312,1231300.0,-0.03437359940692375,1.0600038452265785,1.696973666972357,34.67084175187867,33.89716429405547,1.881224754086162,7.508510519943826,9.71064901932695,-5.042207329280359,12.400117930684395,6.1800079345703125,-7.265287311183982,-6.169500732421881,-18.32218463769425,5.983183172850488,-12.24584268505805,-0.09315877978571052,-1.0690390489453137,9.827778121328304,-21.217505232574222,6.07634195263618,10,2.9300003051757812,8.460006713867188,10.307498931884766,-2.30999755859375,27.589996337890625,4,0.13924572832620696,1.0000094190783433,151.57000732421875,-3.137896199015027,153.7100067138672,-1.0489776598593699,154.66000366210938,0.13924572832620696
10733,2022-10-10,147.8300018310547,148.74000549316406,146.52000427246094,147.64999389648438,750700.0,0.010043736093009903,1.2199842835671726,-0.05357378031889047,41.074658047223,35.76581547164091,0.7661336530044309,4.9079249416716095,8.437631840426945,-6.402363730246833,10.874193034838939,2.3800048828125,-6.950132418926245,-3.8219993591308707,-14.514509507574672,6.870510789312931,-9.168254433352786,1.5242557150910443,-2.44000244140625,24.72141487848618,-7.85947695463495,5.346255074221902,10,2.0699920654296875,6.9900054931640625,7.965000152587891,-3.0949974060058594,29.050003051757812,0,0.13359940306684837,1.0600038452265785,146.36000061035156,1.0000094190783433,151.57000732421875,-3.137896199015027,153.7100067138672,0.13359940306684837
10734,2022-10-11,147.30999755859375,149.9600067138672,145.5399932861328,146.9199981689453,1085000.0,-0.0035175828047084856,-1.8063495754193732,2.166567771467322,43.65734017869787,37.3208225307213,1.8665000402073133,4.612181259526153,9.182620566250193,-5.6674434235083595,10.303919322277983,4.420013427734375,-6.7101023720798025,-3.6740036010742188,-13.638896378025436,6.290889175876998,-8.656449989549827,1.3084427874013898,7.9499969482421875,19.45287860985715,-16.297841265204582,4.982446388475608,10,2.589996337890625,7.510009765625,9.3175048828125,-2.5399932861328125,28.720001220703125,1,0.15348585286180771,1.2199842835671726,147.8300018310547,1.0600038452265785,146.36000061035156,1.0000094190783433,151.57000732421875,0.15348585286180771
10735,2022-10-12,144.99000549316406,148.3699951171875,144.9199981689453,148.1199951171875,1159700.0,-0.01574904693421697,-1.1100871196390159,-8.025626980711296,46.14047027702711,39.5758944339294,3.8988872180807164,6.0466300121534005,11.732679204384624,-3.155819455997346,10.059893800363822,3.4499969482421875,-6.233794686710837,-5.234996032714832,-14.544804130464826,4.074812065035161,-9.889900081589815,-0.58009198383985,10.075588989257824,0.7560190685541878,-37.82212348136613,4.654904048874992,10,4.9099884033203125,9.830001831054688,11.664997100830078,0.7449989318847656,29.489990234375,2,0.14318224512250755,-1.8063495754193732,147.30999755859375,1.2199842835671726,147.8300018310547,1.0600038452265785,146.36000061035156,0.14318224512250755
10736,2022-10-13,147.0500030517578,148.0,139.07000732421878,142.0,1917900.0,0.014207859028537495,1.569783193369551,-1.6134248538710165,49.27297859835196,42.618312690472116,2.245951349134657,3.191783043068739,9.747672992567288,-5.008025451207686,10.019266784869934,8.929992675781222,-5.209882765413852,-2.5664985656738395,-10.945163896012076,5.812166764664397,-6.755831230842944,1.6228340994952646,7.609767578125002,69.57284650597241,27.00349673260341,4.189332665169115,10,0.11499786376953125,5.6450042724609375,9.657501220703125,-0.6899986267089844,29.19000244140625,3,0.20210813059447852,-1.1100871196390159,144.99000549316406,-1.8063495754193732,147.30999755859375,1.2199842835671726,147.8300018310547,0.20210813059447852
10737,2022-10-14,142.0,149.3800048828125,140.97000122070312,146.9499969482422,1067000.0,-0.03434208056412169,-1.3994323116539364,-0.9801968231522524,44.89999965667737,43.46461867450016,7.661083068898108,7.550707371802474,14.687870181462984,0.20989924324987896,11.018243456361759,8.410003662109375,-4.771052054803505,-6.932001495361334,-15.457042402154315,1.593039411431647,-11.194521948757824,-2.6694810419648434,11.724384831542977,26.905352066101617,-18.970164299734446,4.262520453396493,10,5.165000915527344,10.69500732421875,15.620002746582031,4.360004425048828,34.220001220703125,4,0.24000001289475126,1.569783193369551,147.0500030517578,-1.1100871196390159,144.99000549316406,-1.8063495754193732,147.30999755859375,0.24000001289475126
10738,2022-10-17,147.4199981689453,147.52000427246094,144.8800048828125,145.22999572753906,1722200.0,0.03816900118975575,1.2091909699167476,-0.4424250084000456,52.895924040250044,44.52883486570392,1.8790234608482876,1.2745805290157932,9.235869101725797,-5.012468276580989,11.687166951860453,5.5200042724609375,-3.6639072940776316,-0.9270034790039006,-7.988522255377717,6.134515297369916,-4.457762867190809,2.6037559091830076,5.425124012158221,76.6757696301039,25.295785539285234,3.530759388186904,10,-0.25499725341796875,5.2750091552734375,11.60000228881836,-1.0599937438964844,31.339996337890625,0,0.1799620072501502,-1.3994323116539364,142.0,1.569783193369551,147.0500030517578,-1.1100871196390159,144.99000549316406,0.1799620072501502
10739,2022-10-18,149.92999267578125,151.66000366210938,147.74000549316406,150.82000732421875,1034600.0,0.017026146642326268,2.050573538841523,-0.4063989297957136,50.58152169188913,45.335895240423156,-1.5337755382308558,-1.7014803339309594,6.669185343909476,-7.342878936800787,12.42953235915525,4.2400054931640625,-2.1673266398396436,1.8234916687011662,-4.622029445378587,8.26901278278092,-1.3992688883386961,5.0462522257410285,2.0886226139091946,86.25884440393745,35.93859103316639,3.222760557039872,10,-3.30499267578125,1.480010986328125,9.560012817382812,-3.569988250732422,29.420013427734375,1,0.17975064045597455,1.2091909699167476,147.4199981689453,-1.3994323116539364,142.0,1.569783193369551,147.0500030517578,0.17975064045597455
10740,2022-10-19,145.13999938964844,149.5399932861328,144.17999267578125,148.55999755859375,1014900.0,-0.031948199293859836,-1.0074865057163185,3.8426313262926897,49.05616105187285,45.80554392154089,2.137500881642069,2.691748969325772,11.392083114116957,-2.4457966719108697,13.359894279769652,5.75,-1.8824314802548088,-2.6270019531249886,-8.938451355708906,3.684447449458929,-5.782726654416962,0.5287227481669845,6.5200042724609375,48.212818356122426,-3.421476238537757,3.1557247012919647,10,0.225006103515625,5.5850067138671875,14.565006256103516,1.2200050354003906,33.80999755859375,2,0.21282898938644723,2.050573538841523,149.92999267578125,1.2091909699167476,147.4199981689453,-1.3994323116539364,142.0,0.21282898938644723
10741,2022-10-20,140.25999450683594,144.89999389648438,139.49000549316406,144.89999389648438,1378400.0,-0.03362274289192635,1.3318918598953589,1.3567256941191168,45.177015869852916,46.97289660131581,5.860788814854857,7.367460292157318,16.036971604706082,2.455088570027158,13.786515775083913,5.649993896484375,-2.293000579796683,-7.137506866455084,-14.287394252537979,0.012380519627811282,-10.712450559496517,-3.5625631734136505,11.400009155273438,6.326944367474827,-47.04405946611105,3.5749436930414475,10,5.105010986328125,10.465011596679688,19.445011138916016,6.100009918212891,34.1300048828125,3,0.24397549237773086,-1.0074865057163185,145.13999938964844,2.050573538841523,149.92999267578125,1.2091909699167476,147.4199981689453,0.24397549237773086
10742,2022-10-21,144.86000061035156,145.7899932861328,139.60000610351562,140.82000732421875,1780100.0,0.032796280362690444,1.0983083372773566,-0.8706883227497394,43.27702854220483,47.21760443409156,1.146162853232994,2.691210043441714,11.228532440876734,-2.058116499883454,13.762922740125708,6.1899871826171875,-2.592484956820414,-2.401500701904297,-9.639702123349792,4.836700719541199,-6.02060141262703,1.2176000088184367,6.044603271484391,44.12486380557014,-5.677754441759447,3.619100710722747,10,0.5050048828125,4.3000030517578125,15.057502746582031,1.5000038146972656,30.1300048828125,4,0.21662297908736927,1.3318918598953589,140.25999450683594,-1.0074865057163185,145.13999938964844,2.050573538841523,149.92999267578125,0.21662297908736927
10743,2022-10-24,147.27999877929688,149.10000610351562,145.67999267578125,147.24000549316406,1239900.0,0.016705772185205747,-1.1645525000603587,0.009899344701905463,41.677936973005636,46.9976707445702,-1.5198906087350963,0.3854862068436091,8.46531385081471,-4.348896727398312,13.373816522447978,4.2400054931640625,-2.81192566371152,-0.041502380371099434,-7.2583293640128375,7.175324603270639,-3.6499158721919684,3.5669111114497696,2.9145293090820417,64.0098147755754,19.158513610246104,3.608413491820865,10,-1.9149932861328125,1.8800048828125,12.637504577636719,-0.9199943542480469,31.139999389648438,0,0.1964964875154136,1.0983083372773566,144.86000061035156,1.3318918598953589,140.25999450683594,-1.0074865057163185,145.13999938964844,0.1964964875154136
10744,2022-10-25,153.9600067138672,154.64999389648438,146.97000122070312,146.97000122070312,1700400.0,0.045355839149486155,-1.197421070210021,174.77947348340328,50.249650452796196,47.45424631965566,-7.998524030827554,-5.879248807758813,1.4542807508952933,-10.907592227797863,12.338687570502344,7.67999267578125,-1.940891626652956,6.183505249023426,-1.5115044273260878,13.87851492537294,2.336000410848669,10.031010087198183,-14.889999389648409,95.44862987846304,53.44158178718483,3.8475048381747623,10,-7.100006103515625,-5.3350067138671875,6.047496795654297,-7.600002288818359,24.219985961914062,1,0.1610807138964292,-1.1645525000603587,147.27999877929688,1.0983083372773566,144.86000061035156,1.3318918598953589,140.25999450683594,0.1610807138964292
10745,2022-10-26,154.33999633789062,157.0800018310547,152.3300018310547,154.57000732421875,1341400.0,0.002468106049966945,-1.2352941176470589,-0.03290569464545719,52.866890036904095,47.85356981282811,-7.725118468968873,-6.190722628473793,0.6799268011329502,-11.148298044921773,11.893165378846534,4.75,-1.4932582363332472,6.318495178222662,-1.8941306414462815,14.531120997891605,2.212182268388176,10.424808088057148,-14.958389282226534,84.42293312329,43.52218842785138,4.106312909834478,10,-6.05499267578125,-6.1299896240234375,5.550006866455078,-7.979991912841797,24.669998168945312,2,0.16204490319457787,-1.197421070210021,153.9600067138672,-1.1645525000603587,147.27999877929688,1.0983083372773566,144.86000061035156,0.16204490319457787
10746,2022-10-27,156.33999633789062,158.61000061035156,155.63999938964844,155.8699951171875,1332500.0,0.01295840383215685,-5.387149701384787,-2.043385962584583,61.064299061499696,49.6496030800306,-9.240486033822947,-7.7716649731794405,-1.6722485523003456,-12.992776917856816,11.513291424208639,4.2700042724609375,-1.0688881617843435,7.799495697021484,-1.1440077023157187,16.742999096358687,3.327743997352883,12.271247396690086,-16.25045349121092,88.05889043447829,41.441935869920165,4.471751699668603,10,-7.2899932861328125,-7.499992370605469,2.965007781982422,-9.979991912841797,19.669998168945312,3,0.14462070576927477,-1.2352941176470589,154.33999633789062,-1.197421070210021,153.9600067138672,-1.1645525000603587,147.27999877929688,0.14462070576927477
10747,2022-10-28,160.94000244140625,161.8699951171875,155.22999572753906,156.5,1125500.0,0.02942309205108229,1.1079403985700307,9.446789169534446,63.59112769199958,50.8379590413361,-12.148903893702027,-11.701219750575575,-6.595647382172729,-17.433044508885132,11.185067962200442,6.6399993896484375,-0.42620739065802127,11.593001556396473,1.2641269472451313,21.921876165547815,6.428564251820802,16.757438860972144,-19.739232128906224,94.25575950870288,43.01566744839796,5.164437304575667,10,-10.260002136230469,-10.470001220703125,-3.700000762939453,-14.579998016357422,12.17999267578125,4,0.08357149710581724,-5.387149701384787,156.33999633789062,-1.2352941176470589,154.33999633789062,-1.197421070210021,153.9600067138672,0.08357149710581724
10748,2022-10-31,159.6300048828125,161.0800018310547,159.2899932861328,159.61000061035156,1334800.0,-0.00813966409047795,-4.424112819327245,0.004505464293078562,62.566309756600155,52.16960215963732,-9.973606370202646,-10.235527497257863,-5.52615924990954,-15.939285995209332,12.039377053089808,1.790008544921875,-0.03889883204837474,9.851004028320318,-1.4446874501404352,21.14669550678107,4.2031582890899415,15.498849767550695,-16.77569658593748,84.96650233592699,28.478436276096303,5.647845739230381,10,-8.950004577636719,-9.160003662109375,-4.2024993896484375,-13.270000457763672,15.759994506835938,0,0.09622251544518612,1.1079403985700307,160.94000244140625,-5.387149701384787,156.33999633789062,-1.2352941176470589,154.33999633789062,0.09622251544518612
10749,2022-11-01,159.7899932861328,162.22000122070312,158.08999633789062,160.08999633789062,2032600.0,0.0010022451821496414,-1.2324369131031867,-14.996948893974066,65.79171192856046,54.02910781260262,-9.597106180230327,-10.531436583927245,-5.798226006584827,-15.855555119514236,12.717679060965082,4.1300048828125,1.034701409590781,9.754492950439442,-2.2204370879891258,21.72942298886801,3.767027931225158,15.741957969653726,-15.414430043632791,75.42964525241803,11.400610008869705,5.987465019214284,11,-8.934989929199219,-9.144989013671875,-5.244987487792969,-13.429988861083984,17.370010375976562,1,0.11659056052059613,-4.424112819327245,159.6300048828125,1.1079403985700307,160.94000244140625,-5.387149701384787,156.33999633789062,0.11659056052059613
10750,2022-11-02,160.80999755859375,168.9600067138672,159.30999755859375,162.00999450683594,2298900.0,0.006383405190051095,-3.595245793839078,3.999949137887188,65.01527377742346,56.23335869122157,-9.119587336508829,-11.586289576687903,-6.863705648411468,-16.55828879923402,13.871105928428124,9.650009155273438,1.4053613156207234,10.419497680664051,-2.4049223600096923,23.243917721337795,4.007287660327165,16.831707701000937,-14.649990518273427,40.640913081650574,-21.74969623448593,6.4122100203368735,11,-6.529991149902344,-6.794990539550781,-6.9749908447265625,-14.184993743896484,14.449996948242188,2,0.10801564194327207,-1.2324369131031867,159.7899932861328,-4.424112819327245,159.6300048828125,1.1079403985700307,160.94000244140625,0.10801564194327207
10751,2022-11-03,164.77999877929688,166.4199981689453,159.02000427246094,159.33999633789062,2062700.0,0.024687527398640663,-1.4342138945635425,-4.533346896735883,75.45820714305204,59.809045202426816,-10.332191073529742,-15.300345093060884,-10.840435566881979,-20.14319838591615,15.197422368908326,7.399993896484375,1.871839405402767,13.72899932861327,-0.6211597143908705,28.07915837161741,6.5539198071111855,20.904078850115354,-15.883991778150914,69.55568397772863,2.565867780889178,7.1750795215020755,11,-7.459999084472656,-10.764991760253906,-11.727493286132812,-18.15499496459961,10.430007934570312,3,0.08635754237744853,-3.595245793839078,160.80999755859375,-1.2324369131031867,159.7899932861328,-4.424112819327245,159.6300048828125,0.08635754237744853
10752,2022-11-04,166.74000549316406,168.77000427246094,163.74000549316406,167.60000610351562,1205500.0,0.01189468824121298,2.1437522351763105,-0.15808827654298827,73.40117235408968,63.33384913365837,-9.903594704177266,-16.501277257365217,-12.886728411283684,-21.687957142827145,15.593171562878416,5.029998779296875,2.9189984930088144,14.670005798339844,-1.1015593356700037,30.44157093234969,6.78422323133492,22.555788365344767,-15.436318526491561,79.5768251922788,13.241648527698672,7.885782567004931,11,-8.775001525878906,-12.724998474121094,-13.6875,-19.22500228881836,9.529998779296875,4,0.05559547024275413,-1.4342138945635425,164.77999877929688,-3.595245793839078,160.80999755859375,-1.2324369131031867,159.7899932861328,0.05559547024275413
10753,2022-11-07,167.5800018310547,168.82000732421875,164.6699981689453,167.49000549316406,1602100.0,0.00503776124635591,2.2295699052414086,-0.10464683025496353,72.27973855504162,65.78163670057452,-8.449798571607602,-16.63887199350077,-13.622562822397583,-22.12180784655999,16.012697088430905,4.1500091552734375,4.748232891473748,14.522502136230457,-2.550747032347118,31.595751304808033,5.985877551941655,23.05912672051926,-14.157556494718818,87.30447501814348,22.51918096885953,8.536624584288793,11,-6.93499755859375,-13.564994812011719,-14.794998168945312,-17.964996337890625,8.959991455078125,0,0.033058797145246066,2.1437522351763105,166.74000549316406,-1.4342138945635425,164.77999877929688,-3.595245793839078,160.80999755859375,0.033058797145246066
10754,2022-11-08,169.9199981689453,171.1300048828125,167.1999969482422,168.13999938964844,1681200.0,0.013963458123420258,-1.1475431706564607,19.77856900644286,83.34229862383475,69.1677932102335,-9.26176141821469,-18.127541531122205,-15.838085256889258,-23.943881818818966,16.868835168782585,3.9300079345703125,6.583181848441654,15.731998443603516,-2.680552734285641,34.14454962149267,6.525722854658937,24.938274032548094,-14.633045467305692,90.00820270122134,22.171265863002418,9.206275588944571,11,-6.739997863769531,-14.819992065429688,-17.342491149902344,-19.539993286132812,0.94000244140625,1,0.032191627116570976,2.2295699052414086,167.5800018310547,2.1437522351763105,166.74000549316406,-1.4342138945635425,164.77999877929688,0.032191627116570976
10755,2022-11-09,165.75,170.58999633789062,165.4499969482422,168.6300048828125,1241800.0,-0.024540949940449197,-1.9540133119360186,-1.6179813808356336,84.96571690987936,71.8235063044979,-3.691217378684229,-12.988436114566298,-11.556941930219864,-19.259623121860614,17.496331621204277,5.1399993896484375,8.39350370601639,10.524000549316412,-8.045258586386183,29.093259685019007,1.2393709814651004,19.808630117167723,-8.245019992996163,55.57386778152842,-19.215686116464653,9.284629567851304,11,-2.5699996948242188,-10.649993896484375,-13.724994659423828,-13.539993286132812,4.6100006103515625,2,0.06883863446219829,-1.1475431706564607,169.9199981689453,2.2295699052414086,167.5800018310547,2.1437522351763105,166.74000549316406,0.06883863446219829
10756,2022-11-10,176.77000427246094,177.4199981689453,171.35000610351562,171.35000610351562,1744700.0,0.06648569696809004,-1.2398502273335117,-1.8819406179799092,87.2171766930246,74.44862286016733,-12.860925804306106,-22.838681452693095,-22.310633215050643,-29.74684074242532,17.418578246200763,11.669998168945312,9.650385349043574,20.058004760742193,-0.4154228495953589,40.531432371079745,9.821290955573403,30.294718565910983,-17.357520782843892,95.24858008414647,15.895240264328251,10.236713805168781,11,-9.015007019042969,-18.525001525878906,-24.71500015258789,-24.55999755859375,-7.9600067138671875,3,-0.008542228484067826,-1.9540133119360186,165.75,-1.1475431706564607,169.9199981689453,2.2295699052414086,167.5800018310547,-0.008542228484067826
10757,2022-11-11,176.0800018310547,181.6199951171875,175.25999450683594,177.6300048828125,1627500.0,-0.0039033909867577377,-2.9874390728065014,-0.2859785194465168,85.00243495264175,76.94152565972752,-10.948853685842721,-20.516470959635114,-21.4454991607916,-28.535588375822385,17.847127802887194,6.3600006103515625,10.843343090444762,17.664002227783214,-3.320303381376789,38.64830783694322,7.171849423203213,28.156155032363216,-13.78631599274513,67.31566794348396,-13.401086170881186,10.492152804580009,11,-6.225006103515625,-15.735000610351562,-24.02499771118164,-23.8699951171875,-7.3300018310546875,4,-0.004940908156181423,-1.2398502273335117,176.77000427246094,-1.9540133119360186,165.75,-1.1475431706564607,169.9199981689453,-0.004940908156181423
10758,2022-11-14,173.9499969482422,176.44000244140625,173.6999969482422,174.89999389648438,1387100.0,-0.01209680179840178,-2.779325875803719,0.6129000502062394,77.31619600310597,78.22202389023258,-7.346504003109629,-17.177706608588466,-19.116691490923813,-25.932303471852464,18.16984699591531,2.7400054931640625,11.510634709246403,14.20749740600587,-7.199934275670671,35.61492908768241,3.5037815651676,24.91121324684414,-8.177575439734596,52.56648709042131,-25.200903893421035,10.703715840838276,11,-3.6299972534179688,-13.604995727539062,-21.89499282836914,-20.579994201660156,-2.989990234375,0,0.013337208191553263,-2.9874390728065014,176.0800018310547,-1.2398502273335117,176.77000427246094,-1.9540133119360186,165.75,0.013337208191553263
10759,2022-11-15,176.8800048828125,178.07000732421875,174.97999572753906,176.5800018310547,1152400.0,0.01684396657645304,1.3059719762920114,-0.31579370050916333,78.79407269948695,79.75300154823964,-8.490189026862794,-18.95710608050689,-21.84489051528908,-28.430578421551843,19.59651533529537,4.1200103759765625,11.79854321117034,15.79000473022461,-6.395408987246384,37.9754184476956,4.697297871489127,26.882711588960092,-8.255020124742515,70.68651347482394,-5.981269692629013,11.092706858735493,11,-6.560005187988281,-16.535003662109375,-24.520004272460938,-22.605003356933594,-7.5800018310546875,1,-0.00192227265543643,-2.779325875803719,173.9499969482422,-2.9874390728065014,176.0800018310547,-1.2398502273335117,176.77000427246094,-0.00192227265543643
10760,2022-11-16,176.02999877929688,177.39999389648438,175.55999755859375,177.39999389648438,1055700.0,-0.004805552239094402,1.686135614363361,-4.566603936727532,75.91470345589894,79.80372336077818,-5.871649282033559,-16.521297915935833,-20.947730822265612,-27.149239211241508,20.45376765553712,1.839996337890625,12.29513514436141,13.395498657226568,-8.412303882408168,35.203301196861304,2.4915973874092003,24.299399927043936,-5.065912156585739,45.569597684584004,-28.43217508853592,10.903901269817363,11,-3.3499984741210938,-15.68499755859375,-23.669998168945312,-20.639991760253906,-6.0800018310546875,2,-0.029369983552788415,1.3059719762920114,176.8800048828125,-2.779325875803719,173.9499969482422,-2.9874390728065014,176.0800018310547,-0.029369983552788415
10761,2022-11-17,174.47999572753906,174.5399932861328,170.8000030517578,172.97999572753906,1219100.0,-0.00880533467310407,3.6172858111672066,-1.094894413258487,69.37605384506878,79.35648797088696,-3.1301739907832484,-12.939590010111147,-19.436924480613868,-25.131501820403997,20.22958414607102,5.2299957275390625,12.680638035666561,10.134495544433605,-9.548000208591702,29.816991297458912,0.29324766792095147,19.97574342094626,7.1399993896484375,34.01104782265946,-35.88258954061158,9.841247876512652,11,-1.3349990844726562,-14.134994506835938,-22.1199951171875,-19.089988708496094,-4.3600006103515625,3,-0.0236129941430141,1.686135614363361,176.02999877929688,1.3059719762920114,176.8800048828125,-2.779325875803719,173.9499969482422,-0.0236129941430141
10762,2022-11-18,176.24000549316406,177.8800048828125,174.57000732421875,176.52000427246094,1102400.0,0.010087172218718798,1.2066650390625,-0.18666585286458334,73.46706212723466,79.48841281224176,-3.8005630986561982,-12.888974380405898,-21.23389639321357,-26.427475879400276,20.352612036497124,3.4000091552734375,13.191358881646693,10.32550506591798,-7.754506364104429,28.40551649594039,1.2854993509067754,19.365510780929185,5.163589782714837,74.8280501293953,6.558432970475195,9.0400057150112,11,-2.7050094604492188,-15.685005187988281,-26.310001373291016,-22.974998474121094,-8.860000610351562,4,-0.042158464043275945,3.6172858111672066,174.47999572753906,1.686135614363361,176.02999877929688,1.3059719762920114,176.8800048828125,-0.042158464043275945
10763,2022-11-21,176.22000122070312,177.5,175.75999450683594,176.14999389648438,972200.0,-0.0001135058547289125,-3.094101174020752,-0.25002724795640324,73.30494552944033,78.37315135730904,-2.7112000847040747,-11.16197192991865,-21.30181767460755,-25.935488033602326,21.239630680993148,1.7400054931640625,12.919171479236496,8.858500671386707,-7.491582998718513,25.208584341491928,0.683458836334097,17.033542506439318,4.971522210693365,74.55288835904098,6.891997805226566,8.175041835052603,11,-2.6850051879882812,-15.665000915527344,-26.289997100830078,-22.954994201660156,-5.790008544921875,0,-0.04239020070909816,1.2066650390625,176.24000549316406,3.6172858111672066,174.47999572753906,1.686135614363361,176.02999877929688,-0.04239020070909816
10764,2022-11-22,178.75999450683594,179.42999267578125,176.99000549316406,177.60000610351562,1301300.0,0.01441376273146,-1.0504183362718384,16.56952920662598,74.40845793421008,77.20012258223467,-4.319624650367103,-12.383666303279085,-23.750193580325742,-28.007886861977852,23.34797206025641,3.209991455078125,12.824233295240248,10.158494567871088,-5.665328437124543,25.98231757286672,2.2465830653732723,18.070406070368904,2.2236985169677723,92.23639658754365,20.283659468700847,7.911911502497822,11,-2.5499954223632812,-18.204994201660156,-28.82999038696289,-25.49498748779297,-10.669998168945312,1,-0.04363385563133071,-3.094101174020752,176.22000122070312,1.2066650390625,176.24000549316406,3.6172858111672066,174.47999572753906,-0.04363385563133071
10765,2022-11-23,179.35000610351562,181.3000030517578,178.8000030517578,179.16000366210938,1562500.0,0.003300579630847622,-4.494483383077903,0.1637968456084503,71.81789100879698,75.4890908395427,-3.1040191854424393,-11.598586468779132,-24.223723897822936,-28.12771460046929,25.22611348822147,2.540008544921875,12.83746983082034,9.498005676269543,-5.512400533219562,24.508411885758647,1.992802571524976,17.00320878101411,-8.550003051757812,81.42860049293155,8.793739469273731,7.505203104744553,11,-3.1400070190429688,-18.795005798339844,-30.332504272460938,-26.084999084472656,-7.82000732421875,2,-0.05603569952463361,-1.0504183362718384,178.75999450683594,-3.094101174020752,176.22000122070312,1.2066650390625,176.24000549316406,-0.05603569952463361
10766,2022-11-25,178.9499969482422,180.02999877929688,178.27000427246094,180.02999877929688,431800.0,-0.0022303269677200754,2.2592435609432178,-5.684147124959845,69.17997674032868,73.73103992706348,-2.639868592091517,-9.926793918904082,-23.67885408639117,-27.25028402799404,26.90168638788588,1.7599945068359375,12.262570143637504,7.96749649047851,-6.136419195981432,22.071412176938452,0.9155386472485532,15.019454333708467,-7.939993896484367,65.08161076686233,-6.399395392016459,7.051957843229967,11,-2.899993896484375,-18.394996643066406,-30.904991149902344,-25.68498992919922,-4.6399993896484375,4,-0.050293378896245966,-4.494483383077903,179.35000610351562,-1.0504183362718384,178.75999450683594,-3.094101174020752,176.22000122070312,-0.050293378896245966
10767,2022-11-28,174.38999938964844,178.2100067138672,173.83999633789062,177.52999877929688,928100.0,-0.025481964997812412,-1.061322978482976,2.907401912996793,59.57804248247066,71.76013398032623,1.8497082285940962,-4.540273667406211,-18.910196906623582,-22.224155789811107,27.778402952775537,5.1100006103515625,11.881713386557465,2.734999084472662,-10.61523245854616,16.085230627491484,-3.940116687036749,9.410114855982073,-3.1741963378906064,7.37268842848932,-59.54118934025097,6.675115771509415,11,1.660003662109375,-13.779998779296875,-26.344993591308594,-21.12499237060547,-2.44000244140625,0,-0.024485373515715447,2.2592435609432178,178.9499969482422,-4.494483383077903,179.35000610351562,-1.0504183362718384,178.75999450683594,-0.024485373515715447
10768,2022-11-29,174.99000549316406,175.9600067138672,173.66000366210938,174.10000610351562,985800.0,0.0034405992638086857,-1.5988672316140657,-0.28343935116117464,57.49777955894459,69.39387918693264,1.5787656539841919,-4.142956951331257,-19.40084498949716,-22.35475973391499,28.688247919970276,2.3000030517578125,10.282533581684845,2.567005157470703,-9.583901280075992,14.717911595017398,-3.50844806130263,8.642458376244036,-3.572518441406231,17.408402320774126,-44.659853468428466,6.0754532187733465,11,1.05999755859375,-11.340011596679688,-27.727500915527344,-21.724998474121094,3.5099945068359375,1,-0.043488201448447006,-1.061322978482976,174.38999938964844,2.2592435609432178,178.9499969482422,-4.494483383077903,179.35000610351562,-0.043488201448447006
10769,2022-11-30,178.4199981689453,178.63999938964844,173.0,174.67999267578125,2959800.0,0.019601077593629945,1.6985591788012748,4.202256244963739,69.15630151909376,68.64294563839871,-1.7989891822533082,-6.435632016452814,-22.53816634466773,-25.283613962351524,30.040904216890464,5.6399993896484375,8.951384319931435,5.065497589111317,-5.795623476003726,15.92661865422636,-0.3650629434462189,10.496058121668852,-6.804860797187473,65.30115874833854,2.3117938362139654,5.430560532557524,11,-2.3699951171875,-14.125,-31.157493591308594,-25.154991149902344,-0.339996337890625,2,-0.04478200636230445,-1.5988672316140657,174.99000549316406,-1.061322978482976,174.38999938964844,2.2592435609432178,178.9499969482422,-0.04478200636230445
10770,2022-12-01,178.17999267578125,179.99000549316406,176.22000122070312,179.02999877929688,929400.0,-0.0013451714809278315,1.7220055526176625,-0.22727402541767813,53.162819576383086,66.84147516410032,-1.3655353252320594,-5.0884763282757035,-21.911655195572678,-24.528080025174205,30.51766703312653,3.7700042724609375,8.293366676159621,3.9569923400878793,-5.346812740655764,13.260797420831523,-0.6949102002839425,8.608894880459701,-6.371157990423399,73.6841191357837,14.164974428726069,4.65190254037182,12,-1.0299911499023438,-11.204994201660156,-30.43749237060547,-24.91498565673828,0.75,3,-0.05662811063333306,1.6985591788012748,178.4199981689453,-1.5988672316140657,174.99000549316406,-1.061322978482976,174.38999938964844,-0.05662811063333306
10771,2022-12-02,179.00999450683594,179.94000244140625,175.5399932861328,175.5399932861328,1027200.0,0.004658221265981144,-1.5360274394265863,-4.082325063727426,56.531399152095,64.95973483352924,-1.6599415300867406,-5.057017464356704,-22.19955950460229,-24.79481076474471,31.024563502037378,4.4000091552734375,7.257389179831733,4.075494384765619,-4.319794313287645,12.470783082818883,-0.12214996426101266,8.273138733792251,-7.011336454150097,85.97982523352042,26.313085638292662,4.197644349026632,12,-1.8599929809570312,-10.584999084472656,-30.762489318847656,-25.74498748779297,1.44000244140625,4,-0.041785352533785014,1.7220055526176625,178.17999267578125,1.6985591788012748,178.4199981689453,-1.5988672316140657,174.99000549316406,-0.041785352533785014
10772,2022-12-05,176.00999450683594,177.5,174.25999450683594,175.75,1012300.0,-0.01675884080251977,1.0,0.07492634448792929,54.42058635539675,62.86147270307994,1.4572451355274723,-1.3986334230314696,-18.678888969427305,-21.23895488916355,31.124496317700657,4.75,6.35463964420569,0.6119949340820199,-6.850112213933329,8.074102082097369,-3.119058639925669,4.3430485080897085,-3.825309554168655,43.06140402578493,-16.780419478711273,3.7310535740076793,12,1.1400070190429688,-7.584999084472656,-27.064990997314453,-22.74498748779297,4.3600006103515625,0,-0.009658525091176928,-1.5360274394265863,179.00999450683594,1.7220055526176625,178.17999267578125,1.6985591788012748,178.4199981689453,-0.009658525091176928
10773,2022-12-06,173.1199951171875,176.83999633789062,171.49000549316406,176.57000732421875,846800.0,-0.01641951866282343,1.6817062350853575,-13.269558072656846,41.91744786370762,59.25136047302412,4.315036789750053,2.0318635899096193,-15.242709109837477,-17.839708760419455,30.991601306670496,5.3499908447265625,5.857068513861748,-2.555004119873047,-9.156887328075442,4.046879088329348,-5.8559457239742585,0.7459374842281647,8.180007934570312,19.176348517922793,-37.67051264690603,3.3009416041012014,12,3.2750091552734375,-3.2649993896484375,-22.544994354248047,-19.85498809814453,10.190002441406222,1,-0.006758307543581643,1.0,176.00999450683594,-1.5360274394265863,179.00999450683594,1.7220055526176625,178.17999267578125,-0.006758307543581643
10774,2022-12-07,175.38999938964844,176.99000549316406,172.86000061035156,173.0500030517578,1647600.0,0.013112317100773652,-2.0367669333213656,-0.6782574082264484,48.7034068223003,56.683084452302275,1.6949714390700876,0.20308186343009993,-16.889563903173183,-19.53275792512693,30.54545962264259,4.1300048828125,5.071996074025833,-0.5584999084472599,-6.584640087984866,5.467640271090346,-3.571569998216063,2.454570181321543,5.713803710937498,45.88228113511029,-11.879215364688505,3.013070089768804,12,0.37000274658203125,-5.535003662109375,-24.814998626708984,-22.194992065429688,4.350006103515625,2,0.017731915281226307,1.6817062350853575,173.1199951171875,1.0,176.00999450683594,-1.5360274394265863,179.00999450683594,0.017731915281226307
10775,2022-12-08,177.16000366210938,178.17999267578125,174.97000122070312,175.38999938964844,1170900.0,0.01009181982222751,-1.4597629918912125,0.7564132660380557,55.38153346296134,55.14992408815034,-0.46751841742130296,-0.7043997790309504,-18.150652837532675,-20.808174517512384,30.58047806402262,3.209991455078125,4.315747475803647,0.6410041809081974,-3.0136160143088944,4.295624376125289,-1.1863059167003485,2.4683142785167433,3.751523486328125,67.10059428038984,6.0731406368036005,1.8273100976085515,12,-1.4199981689453125,-6.840003967285156,-26.40999984741211,-24.464996337890625,-3.3700103759765625,3,0.005193035391328982,-2.0367669333213656,175.38999938964844,1.6817062350853575,173.1199951171875,1.0,176.00999450683594,0.005193035391328982
10776,2022-12-09,175.25999450683594,178.16000366210938,174.77000427246094,177.0,914400.0,-0.010724820027082749,-1.4926594748032336,-0.9830515780308451,48.0431121056121,53.86826515738827,0.954382051791896,1.1348681835061143,-15.641126057031244,-18.42774814903683,29.730485861346658,3.3899993896484375,3.1871204850753827,-1.18350448608399,-4.878458806982422,2.5114498348144423,-3.0309816465332062,0.6639726743652261,5.463102208496082,56.35270906747864,-2.8080654080324337,1.847477160449222,12,0.480010986328125,-4.939994812011719,-21.11248779296875,-21.24498748779297,-8.209991455078125,4,0.020940307451636775,-1.4597629918912125,177.16000366210938,-2.0367669333213656,175.38999938964844,1.6817062350853575,173.1199951171875,0.020940307451636775
10777,2022-12-12,175.2100067138672,175.39999389648438,172.14999389648438,172.47000122070312,1317800.0,-0.0002852207836101517,1.0833467826733376,-1.5747108293213368,47.98565297759144,52.8113622039046,1.2660600113551368,1.1766644508180377,-14.9325606638929,-17.97578589727749,28.161833710091283,3.25,2.16028152120532,-1.1899925231933537,-4.923251118149096,2.543266071762389,-3.056621820671211,0.6766367742845034,5.328428177021465,55.60550594728979,-1.5418336802109067,1.8666292974778644,12,0.529998779296875,-2.5300064086914062,-19.542503356933594,-21.19499969482422,-5.3300018310546875,0,0.029906911897631172,-1.4926594748032336,175.25999450683594,-1.4597629918912125,177.16000366210938,-2.0367669333213656,175.38999938964844,0.029906911897631172
10778,2022-12-13,176.27000427246094,180.80999755859372,174.3000030517578,180.7700042724609,2002400.0,0.006049868831549121,1.8428006956429261,-1.6423324738679734,44.722366681414435,50.096480555273565,0.45452244734539704,0.31556704477415565,-15.507315522802742,-18.637455580314167,27.21961769469775,6.509994506835909,1.2767231003296615,-0.24599533081055824,-3.7985202898320267,3.3065296282109102,-2.0222578103212925,1.530267148700176,-4.779998779296875,47.57515743328263,-4.921586588376698,1.7762624795107367,12,-0.12000274658203125,-3.1250076293945312,-20.279998779296875,-22.25499725341797,-5.32000732421875,1,0.023259719438079696,1.0833467826733376,175.2100067138672,-1.4926594748032336,175.25999450683594,-1.4597629918912125,177.16000366210938,0.023259719438079696
10779,2022-12-14,176.5399932861328,178.69000244140625,174.77999877929688,176.0,1087400.0,0.0015316787151973266,-1.624167293916445,-0.11999850802951464,43.962156636326135,49.07418467304502,-0.12313951265215906,0.0198150734607907,-15.397232998966501,-18.50318343102714,26.050526202187065,3.910003662109375,1.0510308993862054,0.040994262695306816,-3.5074480934356416,3.589436618826255,-1.7332269153701816,1.8152154407607952,-4.863587951660151,50.69281216191946,1.7790941466330565,1.774221178065475,12,-0.38999176025390625,-3.0049972534179688,-19.20998764038086,-22.524986267089844,-1.779998779296875,2,0.038348275347944494,1.8428006956429261,176.27000427246094,1.0833467826733376,175.2100067138672,-1.4926594748032336,175.25999450683594,0.038348275347944494
10780,2022-12-15,170.86000061035156,173.9199981689453,169.50999450683594,173.91000366210938,1619600.0,-0.0321739712914525,1.8729739804667114,-5.648224024414366,35.83187426111087,46.774237462935666,4.927495725101238,5.578645221255243,-9.364708618398254,-12.444501368638896,24.39287688906207,7.029998779296875,0.7459538374043575,-5.380498504638666,-9.73459525200235,-1.0264017572749822,-7.557546878320494,-3.2034501309568384,9.949996948242159,11.946953441801268,-33.47905816164581,2.1770483736818353,12,4.299995422363281,2.6749954223632812,-11.71999740600586,-15.759994506835938,3.3699951171875,3,0.05197240343609422,-1.624167293916445,176.5399932861328,1.8428006956429261,176.27000427246094,1.0833467826733376,175.2100067138672,0.05197240343609422
10781,2022-12-16,170.36000061035156,170.99000549316406,168.63999938964844,170.0800018310547,1570800.0,-0.0029263724582341277,2.0519390444484076,-0.09180278660229632,41.77215111004776,45.368855769008,4.549932530808547,6.0651215084500905,-8.441729385746441,-11.610860150839102,23.709991676075248,2.350006103515625,-0.3425646738663204,-5.6744987487792855,-10.715038095509925,-0.6339594020486459,-8.194768422144591,-3.15422907541398,10.223996887206994,14.133126372131489,-34.614857595217956,2.5202696733653163,12,4.364997863769531,4.769996643066406,-11.21999740600586,-15.259994506835938,5.1699981689453125,4,0.020133791168657877,1.8729739804667114,170.86000061035156,-1.624167293916445,176.5399932861328,1.8428006956429261,176.27000427246094,0.020133791168657877
10782,2022-12-19,168.80999755859375,171.82000732421875,167.3699951171875,170.0500030517578,1104900.0,-0.009098397782370204,-1.160194660177994,-4.428610354223434,37.85375187061213,44.91733399199739,5.555422698756445,7.4098534991939005,-6.310077571363593,-9.788886729817307,22.479569700309458,4.45001220703125,-0.8172073602593173,-6.853001403808605,-12.836740208667294,-0.8692625989499163,-9.844870806237964,-3.8611320013792465,11.29624001464839,10.714301933233749,-40.263037243172455,2.9918694024293475,12,5.279998779296875,5.68499755859375,-5.80999755859375,-10.564994812011719,8.220001220703125,0,-0.010425890245185587,2.0519390444484076,170.36000061035156,1.8729739804667114,170.86000061035156,-1.624167293916445,176.5399932861328,-0.010425890245185587
10783,2022-12-20,168.75,169.72999572753906,167.92999267578125,168.5399932861328,746100.0,-0.0003554147234254845,-1.5174728170982852,-0.16935950286101029,28.09242943931018,42.62722539388737,5.509757242571283,7.253409194905828,-5.704525872909073,-9.480213707119788,21.18265419206102,1.8000030517578125,-1.5121280366400072,-6.539498901367182,-13.263589528660049,0.18459172592568507,-9.901544215013615,-3.1774535877207484,10.592063025878872,12.190847967562963,-35.44724077395101,3.362045313646434,12,5.339996337890625,5.584999084472656,-3.6500015258789062,-8.404998779296875,6.399993896484375,1,0.006696325231481559,-1.160194660177994,168.80999755859375,2.0519390444484076,170.36000061035156,1.8729739804667114,170.86000061035156,0.006696325231481559
10784,2022-12-21,170.9600067138672,171.55999755859375,169.02000427246094,169.3699951171875,877900.0,0.013096336082175863,-1.2183412514909013,7.571241735086827,34.98338606841702,40.360764572271336,2.9114411568832566,4.668438497966093,-7.315285974560936,-11.411319698224418,19.712493647414288,2.80999755859375,-1.9298404794820954,-3.939492797851557,-10.720608953529023,2.8416233578259096,-7.33005087569029,-0.5489347200128236,7.663732237490194,54.80931181728599,10.033536425733047,3.3905580778387345,12,3.1299896240234375,3.3749923706054688,-5.627506256103516,-10.615005493164062,8.159988403320312,2,-5.8550334767759615e-05,-1.5174728170982852,168.75,-1.160194660177994,168.80999755859375,2.0519390444484076,170.36000061035156,-5.8550334767759615e-05
10785,2022-12-22,169.3000030517578,170.07000732421875,166.1300048828125,168.94000244140625,1037300.0,-0.009709894694188259,3.1473510066736803,0.22641382685719222,30.478501484771883,38.40914116995576,3.7316787004792786,5.8361383782324765,-4.98817819965339,-9.46566476821323,17.875592552306337,4.8300018310546875,-1.8306755216723616,-5.096996307373047,-11.978229690074556,1.7842370753284627,-8.537612998723802,-1.6563796160222921,8.648511269549374,55.71171895950657,15.48092241368603,3.440616691350753,12,4.1699981689453125,4.415000915527344,-3.9675025939941406,-8.955001831054688,9.5,3,0.032250391947181045,-1.2183412514909013,170.9600067138672,-1.5174728170982852,168.75,-1.160194660177994,168.80999755859375,0.032250391947181045
10786,2022-12-23,169.9499969482422,170.30999755859375,167.91000366210938,168.8800048828125,659400.0,0.00383930233176466,1.6815674841657502,2.9721951426270503,36.545291929505986,37.13798994239072,2.5135799864981436,4.719275481412353,-5.016170794553034,-9.914340424897148,16.05529395123677,2.399993896484375,-2.0958997267510426,-3.9970024108886832,-10.8012590432472,2.807254221469833,-7.399130727067956,-0.5948740947094109,7.053036617985413,67.13515687851971,26.13623097681632,3.402128316179265,12,3.5200042724609375,3.7650070190429688,-3.4374961853027344,-9.604995727539062,15.699996948242216,4,0.025183870880564507,3.1473510066736803,169.3000030517578,-1.2183412514909013,170.9600067138672,-1.5174728170982852,168.75,0.025183870880564507
10787,2022-12-27,170.1199951171875,171.1999969482422,169.19000244140625,169.89999389648438,551800.0,0.0010002834480609124,-1.4512365321275051,0.20561014217874307,42.424237753658254,36.88264228375113,1.727275292453612,4.44065165259309,-4.386566348989504,-9.943217772953346,15.146666870957374,2.0099945068359375,-2.7418905265009528,-3.613504028320307,-10.624069440335774,3.39706138369516,-7.11878673432804,-0.10822132231257342,6.013196154366881,73.4805822514472,28.493493017640944,3.505282706007728,12,2.290008544921875,3.5950088500976562,-3.3749961853027344,-9.774993896484375,16.180007934570312,1,0.0318011040288515,1.6815674841657502,169.9499969482422,3.1473510066736803,169.3000030517578,-1.2183412514909013,170.9600067138672,0.0318011040288515
10788,2022-12-28,167.3800048828125,171.8000030517578,167.3699951171875,171.1199951171875,538700.0,-0.016106220979418384,-1.3563810791507045,-16.999861284505478,30.241724523924404,35.35814982681761,3.434810272589914,6.936948756579511,-1.0370558255911817,-7.0681443714564125,14.35083252484543,4.4300079345703125,-3.1399889922895454,-5.97299423217774,-13.503222519926112,1.5572340555706319,-9.73810837605194,-2.20788008830354,7.952931477642522,22.04586249862079,-21.884990220364006,3.76511414387419,12,2.6449966430664062,6.334999084472656,-0.3350067138671875,-7.035003662109375,17.63999938964841,2,0.057653205968303034,-1.4512365321275051,170.1199951171875,1.6815674841657502,169.9499969482422,3.1473510066736803,169.3000030517578,0.057653205968303034
10789,2022-12-29,170.42999267578125,171.1199951171875,166.74000549316406,168.82000732421875,924500.0,0.018221936336446642,1.9297685147383032,-0.4304784907631046,34.385094363937355,35.197396504909435,-0.6403680844555311,3.433727131064586,-3.5104322218038533,-9.990288017661271,13.1696453790346,4.3799896240234375,-3.5040323335630887,-2.5235061645507812,-9.764080198983294,4.717067869881731,-6.143793181767052,1.0967808526654892,4.166709166462368,75.83755170362954,33.39841363810906,3.6202870172162607,12,-1.454986572265625,3.2850112915039062,-3.3849945068359375,-10.084991455078125,10.020004272460938,3,0.027694663049609103,-1.3563810791507045,167.3800048828125,-1.4512365321275051,170.1199951171875,1.6815674841657502,169.9499969482422,0.027694663049609103
10790,2022-12-30,168.08999633789062,169.6199951171875,166.64999389648438,169.02000427246094,665700.0,-0.013729956219279638,1.7887471255310157,-0.5776499355523542,33.697098047161504,34.30016838681097,1.414088331162219,5.248121958473803,-0.45470754551848813,-7.511763865386314,11.742813815987999,3.779998779296875,-3.964225555411332,-4.359002685546869,-11.471187946407355,2.753182575313616,-7.915095315977112,-0.8029100551166266,5.829369747598491,27.96116274728824,-12.19263461044375,3.55609263043024,12,0.885009765625,5.625007629394531,0.29250335693359375,-7.7449951171875,14.69000244140625,4,0.06561960271047074,1.9297685147383032,170.42999267578125,-1.3563810791507045,167.3800048828125,-1.4512365321275051,170.1199951171875,0.06561960271047074
10791,2023-01-03,171.52999877929688,171.7100067138672,168.91000366210938,170.88999938964844,1149600.0,0.020465241932013933,4.599920655507576,-0.6881655154309341,42.75016969267739,34.84421481148488,-2.059024993396008,1.2848809528605898,-2.966930539358941,-10.846276719914044,10.221937801917072,3.6200103759765625,-4.402242499267686,-0.5450004577636776,-6.956675401738323,5.866674486210968,-3.7508379297510146,2.6608370142236595,1.7662184099781086,94.75720791322357,54.22159729137502,3.2058374719873295,1,-2.5649948120117188,1.94000244140625,-3.1474990844726562,-11.18499755859375,10.029998779296847,1,0.042383281782768956,1.7887471255310157,168.08999633789062,1.9297685147383032,170.42999267578125,-1.3563810791507045,167.3800048828125,0.042383281782768956
10792,2023-01-04,174.30999755859375,175.22999572753906,172.47000122070312,173.57000732421875,1124600.0,0.016207070477939123,1.139541760802451,1.1562358438833655,46.383746156440544,36.876583335610476,-4.444153156574288,-1.7170410401523952,-4.916011873820793,-13.514406948114129,9.219490051680152,3.6999969482421875,-4.0415562965054335,2.319998168945318,-3.914659028942282,8.554655366832918,-0.7973304299984818,5.437326767889118,-8.17999267578125,89.27741290665642,47.58200024744275,3.1173285989437947,1,-3.6299972534179688,-0.839996337890625,-6.007495880126953,-13.964996337890625,8.830001831054688,2,0.06505648842131828,4.599920655507576,171.52999877929688,1.7887471255310157,168.08999633789062,1.9297685147383032,170.42999267578125,0.06505648842131828
10793,2023-01-05,171.9499969482422,172.8699951171875,170.0500030517578,172.02000427246094,1113600.0,-0.013539100702231743,2.1864514905429404,-0.09460574067964368,42.13771710731973,37.67150900659967,-1.7684708949888375,0.5805785463032578,-1.813401224227107,-11.133683705936335,8.617393252978411,4.2599945068359375,-3.939910339410204,0.018497467041015625,-6.1934312841578105,6.230426218239842,-3.0874669085584117,3.124461842640443,-5.63799224853517,61.77158415718328,20.337941916527903,3.1059643755994135,1,-1.2699966430664062,1.5200042724609375,-3.6199951171875,-11.604995727539062,14.69000244140625,3,0.08345452956207411,1.139541760802451,174.30999755859375,4.599920655507576,171.52999877929688,1.7887471255310157,168.08999633789062,0.08345452956207411
10794,2023-01-06,178.5,179.47000122070312,173.38999938964844,174.05999755859375,1199200.0,0.03809248716491331,-1.1038073062687765,-63.42197035745423,62.707923965906794,41.25255594894799,-7.975117470231822,-6.033843028915271,-7.744721187433726,-17.653566297612286,8.404025836661333,7.5200042724609375,-3.4035252883253406,6.413000488281256,-0.29902566445417733,13.125026641016689,3.0569874119135534,9.769013564648958,-12.009635479736346,92.4336921487505,45.31749962309935,3.356013076367712,1,-5.44000244140625,-5.029998779296875,-8.650001525878906,-18.154998779296875,7.17999267578125,4,0.036526634579612915,2.1864514905429404,171.9499969482422,1.139541760802451,174.30999755859375,4.599920655507576,171.52999877929688,0.036526634579612915
10795,2023-01-09,178.0800018310547,181.9199981689453,177.05999755859375,179.47000122070312,1368800.0,-0.002352930918461116,-1.833813042453145,-0.3130627534538456,62.875260590563364,44.17810802239881,-6.904816817631087,-5.840850395369841,-6.710414515821668,-17.235762049928326,8.104098187588352,4.8600006103515625,-2.6002311276214414,5.947002410888672,-0.9221818272702649,12.816186649047609,2.5124102918092035,9.38159452996814,-11.070451842773451,70.48425857618197,18.4029659388723,3.4345921190794626,1,-3.7950057983398438,-4.055000305175781,-7.907501220703125,-17.735000610351562,9.099990844726562,0,0.013308597780877784,-1.1038073062687765,178.5,2.1864514905429404,171.9499969482422,1.139541760802451,174.30999755859375,0.013308597780877784
10796,2023-01-10,178.92999267578125,179.02999877929688,176.80999755859375,177.1999969482422,706000.0,0.004773084209269918,1.3005099418903427,-1.2446017893407981,67.28143115923147,46.940018400795836,-7.092934787809327,-6.747757842137133,-6.988030021634074,-18.069614087288755,7.8172558560965495,2.220001220703125,-2.041002761436687,6.613493347167974,-0.7832287174570922,14.010215411793041,2.915132314855441,10.311854379480508,-11.025815796660169,74.81038986414916,16.773690764848013,3.698361032312533,1,-4.644996643066406,-4.904991149902344,-6.86749267578125,-18.584991455078125,5.1100006103515625,1,0.021516829269041526,-1.833813042453145,178.0800018310547,-1.1038073062687765,178.5,2.1864514905429404,171.9499969482422,0.021516829269041526
10797,2023-01-11,180.4499969482422,181.80999755859372,179.97000122070312,179.97999572753906,1026700.0,0.008494966381713098,-6.510338814150358,0.2716776771302822,69.03058957844706,51.249892295742804,-7.815404637778528,-8.279564642514742,-8.054489866984795,-19.573099354079545,8.325850132542714,2.8800048828124716,-1.1081963338895946,7.871498107910156,-0.2885862032951252,16.031582419115438,3.7914559523075013,11.951540263512811,-11.70487079173165,87.61582286942482,22.797607474977582,4.080042155602647,1,-6.165000915527344,-6.424995422363281,-7.662498474121094,-20.104995727539062,3.7299957275390625,2,0.006151291931968839,1.3005099418903427,178.92999267578125,-1.833813042453145,178.0800018310547,-1.1038073062687765,178.5,0.006151291931968839
10798,2023-01-12,180.3699951171875,181.6499938964844,179.1199951171875,181.63999938964844,1170000.0,-0.0004433462588400161,2.9224991424278057,-2.702129731835595,66.44529577068165,54.81213689649217,-6.368736232898186,-8.302316774659005,-7.470290535565198,-19.424982786543524,7.804240549195704,2.5299987792969034,-0.3817597961444221,7.586496734619146,-1.1497296152158754,16.322723084454168,3.2183835597016355,11.954609909536657,-10.834376639930866,81.82880101319805,15.09413647584654,4.36811317491751,1,-6.084999084472656,-6.344993591308594,-7.582496643066406,-20.024993896484375,-0.459991455078125,3,0.015357345165204705,-6.510338814150358,180.4499969482422,1.3005099418903427,178.92999267578125,-1.833813042453145,178.0800018310547,0.015357345165204705
10799,2023-01-13,183.30999755859372,183.58999633789062,178.5,179.5399932861328,778800.0,0.016299842107863283,1.3510365752666762,-2.9684973147024323,73.43594696735715,59.22756455429168,-8.146237463856949,-11.287856442827916,-9.866694624665428,-22.213937010415123,7.361309298701945,5.089996337890625,0.28216444119951234,10.187998962402304,0.3800309393715793,19.99596698543303,5.284014950886956,15.091982973917652,-13.031316299835765,95.8702237506016,26.59526910553201,4.9039840115153615,1,-7.059997558593722,-8.449996948242159,-10.184997558593722,-22.964996337890597,-3.0500030517577557,4,0.018165958624216882,2.9224991424278057,180.3699951171875,-6.510338814150358,180.4499969482422,1.3005099418903427,178.92999267578125,0.018165958624216882
10800,2023-01-17,179.74000549316406,183.94000244140625,178.94000244140625,183.66000366210938,1761500.0,-0.01947516290969642,1.2321449858822007,-1.039786134350053,64.91925995031241,61.69079680514002,-3.0730696488241733,-7.397774056669817,-5.816262823449762,-18.483860664357252,8.132354164174053,5.0,1.465665517316154,6.17400665283202,-3.999961993548226,16.347975299212266,1.0870223296418828,11.260990976022157,-8.396419028075485,41.0940522864627,-27.27626727825819,5.086984323190124,1,-2.7450027465820312,-4.7050018310546875,-6.932506561279297,-19.395004272460938,1.9499969482421875,1,0.033047663297434804,1.3510365752666762,183.30999755859372,2.9224991424278057,180.3699951171875,-6.510338814150358,180.4499969482422,0.033047663297434804
10801,2023-01-18,173.7899932861328,180.4900054931641,173.3000030517578,179.82000732421875,1774600.0,-0.0331034384399056,-1.0513575108781619,1.5382696058014567,54.75511786520778,62.620949217225274,3.6109679142520292,-1.241259974223368,0.4269704981478526,-12.409931381197481,8.623259566946507,7.190002441406278,2.2838049306255357,0.05249481201173012,-10.008940546054333,10.113930170077793,-4.978222867021287,5.083212491044748,-1.1867652234124648,4.605171639875348,-60.51136426769703,5.030717679033031,1,3.2050094604492188,1.2450103759765625,-0.7599906921386719,-13.444992065429688,7.910003662109375,2,0.07704701022459193,1.2321449858822007,179.74000549316406,1.3510365752666762,183.30999755859372,2.9224991424278057,180.3699951171875,0.07704701022459193
10802,2023-01-19,167.0500030517578,172.50999450683594,166.7899932861328,172.49000549316406,2078900.0,-0.03878238388143607,1.0875991267931926,0.9021541918554189,49.61258279213393,63.4514898488713,10.295510470963364,5.649782592257026,7.324721614089611,-5.634574586684209,9.195418202450089,7.0,3.208934407563703,-6.599495697021496,-16.870986519733066,3.6719951256900742,-11.735241108377267,-1.463750285665725,16.889999389648438,1.5160911184997816,-66.19626906073671,5.135745411355781,1,8.314994812011719,7.9850006103515625,5.979999542236328,-6.7050018310546875,17.239990234375,3,0.10170601570782933,-1.0513575108781619,173.7899932861328,1.2321449858822007,179.74000549316406,1.3510365752666762,183.30999755859372,0.10170601570782933
10803,2023-01-20,169.8800048828125,169.94000244140625,166.36000061035156,168.0,2082500.0,0.016941046269707938,2.5800018310546875,-0.34558897777378855,49.350970195479626,61.96738387437938,7.980205154861494,3.0659725340985347,4.661538485094155,-8.32202061010571,9.825412839987216,3.5800018310546875,3.784714340290293,-3.825994110107416,-13.995938354010775,6.343950133795943,-8.910966232059081,1.258978011844249,13.71699737548829,20.0227753460351,-44.73425181155369,5.084972121951678,1,5.269996643066406,5.154998779296875,4.329998016357422,-9.535003662109375,15.089996337890625,4,0.08417699188808747,1.0875991267931926,167.0500030517578,-1.0513575108781619,173.7899932861328,1.2321449858822007,179.74000549316406,0.08417699188808747
10804,2023-01-23,170.9499969482422,171.89999389648438,168.4499969482422,170.00999450683594,1467800.0,0.006298516804068788,1.429578448544503,0.5,53.47932025235296,60.92339050346712,6.399605491786019,2.1030147730334363,3.6988013459574347,-9.246258443676709,9.964052889197749,3.4499969482421875,4.100104900689502,-2.7555015563964957,-12.926015767931005,7.415012655138014,-7.840758662163751,2.329755549370759,11.95752524414064,26.109191466536124,-41.51349316913569,5.085257105767248,1,4.200004577636719,4.0850067138671875,3.6975021362304688,-10.604995727539062,14.710006713867188,0,0.052413026462819756,2.5800018310546875,169.8800048828125,1.0875991267931926,167.0500030517578,-1.0513575108781619,173.7899932861328,0.052413026462819756
10805,2023-01-24,174.75999450683594,175.3000030517578,169.7100067138672,173.11000061035156,1547100.0,0.022287204601397548,3.0952189320008494,1.7553080968768262,53.89437764761421,59.43594011328742,2.3123022410939598,-1.3459692523478566,0.17697465435435333,-12.870740118587946,10.48166641720577,5.589996337890625,4.885030727072802,0.7814964294433651,-9.182121103225313,10.745113962112043,-4.20031233689096,5.76330519577769,7.48562682226563,59.447919276390124,-4.546525736747782,4.981808766334336,1,0.39000701904296875,0.2750091552734375,0.0825042724609375,-14.414993286132812,12.360000610351562,1,0.03147173365117539,1.429578448544503,170.9499969482422,2.5800018310546875,169.8800048828125,1.0875991267931926,167.0500030517578,0.03147173365117539
10806,2023-01-25,174.22999572753906,174.4199981689453,171.14999389648438,172.5500030517578,752300.0,-0.0030327237122689255,2.174765192142455,1.0181811456156251,49.898008847922114,57.31009780989575,2.352930403580501,-0.5047625789551375,0.6396650992956268,-12.144129449666991,11.080996402373883,3.6100006103515625,4.422752257935315,0.037497711181629256,-9.743993546829557,9.818988969192816,-4.853247917823978,4.928243340187237,7.380200772812515,88.03124125265407,26.109875120430956,4.890745629005594,1,0.9200057983398438,0.8050079345703125,0.11750030517578125,-13.884994506835938,19.88000488281253,2,0.042817005663784435,3.0952189320008494,174.75999450683594,1.429578448544503,170.9499969482422,2.5800018310546875,169.8800048828125,0.042817005663784435
10807,2023-01-26,175.52999877929688,175.8000030517578,172.67999267578125,175.5800018310547,720600.0,0.007461419294245708,11.734593466820291,-0.029763851044504994,54.69077950603254,56.00404044715696,0.3147290666551328,-1.4531861388815344,-0.6916836455583848,-13.281874773725264,11.941479654470005,3.1200103759765625,3.9860628406989917,1.067000579833973,-8.537917949544834,10.67191910921278,-3.7354586848554447,5.869459844523391,5.470189885454715,97.13978598907316,33.74541950537589,4.802459264689407,1,-0.37999725341796875,-0.4949951171875,-0.6025009155273438,-15.18499755859375,16.529998779296847,3,0.03515067630521185,2.174765192142455,174.22999572753906,3.0952189320008494,174.75999450683594,1.429578448544503,170.9499969482422,0.03515067630521185
10808,2023-01-27,177.02999877929688,177.75,174.85000610351562,175.52000427246094,665900.0,0.008545547829041045,-1.035089973604887,-30.198046994202013,47.7801240243772,53.15339345349252,-1.9096987613271494,-2.311686073940905,-2.1375785585366316,-14.587052776085471,12.622280017690994,2.899993896484375,3.3378792112730764,2.08450088500976,-6.976383971676057,11.145385741695577,-2.4459415433331344,6.614943313352654,3.3845823632787244,92.25805393077763,31.19289830493716,4.530442428342907,1,-1.8799972534179688,-1.9949951171875,-2.7375030517578125,-16.68499755859375,13.839996337890625,4,0.041009967558588656,11.734593466820291,175.52999877929688,2.174765192142455,174.22999572753906,3.0952189320008494,174.75999450683594,0.041009967558588656
10809,2023-01-30,175.14999389648438,177.35000610351562,174.83999633789062,175.9499969482422,710700.0,-0.010619696637722442,-2.5352295805976723,-0.5298052728907932,45.76220913064606,51.02483225130738,-1.4627392401962425,-0.06317903908819744,-0.31865624462110986,-12.538584538186939,13.199650822954606,2.510009765625,2.376391681320115,-0.03150405883789631,-8.839531187177613,8.77652306950182,-4.43551762300774,4.372509505331948,4.702404024802263,67.66158862346249,7.4661766291447265,4.404013564169853,1,-1.7249908447265625,-0.114990234375,-0.9374961853027344,-14.80499267578125,16.310012817382812,0,0.05606627271721454,-1.035089973604887,177.02999877929688,11.734593466820291,175.52999877929688,2.174765192142455,174.22999572753906,0.05606627271721454
10810,2023-01-31,179.1199951171875,179.27000427246094,176.3300018310547,176.77999877929688,1646500.0,0.02266629379986984,1.2272622185231423,-2.9249842644338058,50.25205947081276,50.524492429707934,-6.17981103722164,-3.3354833609568573,-4.2774652337315615,-16.389094916258216,13.907221550682175,4.1200103759765625,1.5941418762772344,3.3869972229003906,-4.918368132919653,11.692362578720434,-0.765685455009617,7.539679900810398,0.19270691166173037,98.1525989705968,38.16154340321717,4.152682677910021,1,-6.30499267578125,-4.084991455078125,-4.907497406005859,-18.774993896484375,9.960006713867188,1,0.03651188434123798,-2.5352295805976723,175.14999389648438,-1.035089973604887,177.02999877929688,11.734593466820291,175.52999877929688,0.03651188434123798
10811,2023-02-01,178.8000030517578,180.67999267578125,174.72000122070312,178.6199951171875,2313200.0,-0.001786467586828211,2.025386215149626,0.07692658815550947,47.73911436275198,50.31632927088771,-5.670752929623575,-2.5749330359644773,-3.8997996368109966,-15.984588924109346,15.048908711253361,5.959991455078125,0.21824824522806807,2.703504943847662,-5.462526960058,10.869536847753324,-1.379511008105169,6.786520895800493,-12.44000244140625,76.50012969970703,19.177100704000857,4.083015951952836,2,-5.280006408691406,-3.6500015258789062,-5.207500457763672,-18.455001831054688,7.3799896240234375,2,0.04653239330774106,1.2272622185231423,179.1199951171875,-2.5352295805976723,175.14999389648438,-1.035089973604887,177.02999877929688,0.04653239330774106
10812,2023-02-02,185.6499938964844,188.0,180.47000122070312,185.0,2426200.0,0.03831091011079968,1.814949603271937,3.6109180300077868,56.10263674541094,51.06651444310231,-10.733626760549072,-8.992869070135185,-10.66806941062805,-22.717997874197636,15.860558874061448,9.199996948242188,-0.5379244533947372,8.986495971679716,-0.17173056011642984,18.14472250347586,4.407382705781657,13.565609237577775,-19.003593444824247,82.30416928065395,26.920960322905636,4.57911326589807,2,-7.42499542236331,-8.469993591308622,-12.057491302490263,-25.30499267578128,-0.5799865722656534,3,0.04556965791544476,2.025386215149626,178.8000030517578,1.2272622185231423,179.1199951171875,-2.5352295805976723,175.14999389648438,0.04556965791544476
10813,2023-02-03,186.3000030517578,188.22999572753903,184.7100067138672,186.2400054931641,1594600.0,0.003501261387791166,-1.2564067451778056,0.09230480304234859,53.64901942600568,51.0853699068415,-9.844801224119863,-8.972726080654894,-11.226474524207447,-23.271210930132497,17.3245010113988,3.5199890136718466,-0.4578157146292767,8.91900482177735,-0.9084143241765048,18.746423967731204,4.005295248800422,13.832714394754277,-18.799458618164067,85.7143341190504,33.98795567863451,4.913709572976921,2,-7.3300018310546875,-9.0050048828125,-13.237499237060547,-25.955001831054688,2.800003051757784,4,0.030917844404090955,1.814949603271937,185.6499938964844,2.025386215149626,178.8000030517578,1.2272622185231423,179.1199951171875,0.030917844404090955
10814,2023-02-06,185.0200042724609,186.5800018310547,183.0800018310547,184.3999938964844,1528200.0,-0.006870632089798212,-1.1472428819501328,10.333926754836094,56.82523239282153,51.41102043408676,-7.10639732497728,-7.5671939118113585,-9.94974082711417,-21.82567111115287,17.441844596948364,3.5,0.4191916122718453,7.313005828857399,-3.0866198643443568,17.712631522059155,2.113192982256521,12.512818675458277,-16.27569276123046,76.23987594181548,22.211509619002655,5.199812846600872,2,-5.33000946044919,-7.725006103515597,-13.150001525878878,-24.465003967285128,-6.440002441406222,0,0.03161815322472861,-1.2564067451778056,186.3000030517578,1.814949603271937,185.6499938964844,2.025386215149626,178.8000030517578,0.03161815322472861
10815,2023-02-07,180.4499969482422,183.0800018310547,177.91000366210938,182.0,1905500.0,-0.024700071444647254,1.7870559638725174,-2.4999630841928804,58.92762177172189,52.41431075895339,-1.8376293704216664,-2.9624132114161057,-5.455190535707345,-17.107032937206384,16.761991844917723,7.110000610351534,1.0870231039868656,2.6244987487793026,-7.846786142775159,13.095783640333764,-2.611143696997914,7.860141194556519,-10.53654438403322,42.41301300781245,-17.12898543770379,5.235642445777224,2,0.00499725341796875,-3.154998779296875,-9.104991912841797,-19.894996643066406,0.720001220703125,1,0.06101418648836532,-1.1472428819501328,185.0200042724609,-1.2564067451778056,186.3000030517578,1.814949603271937,185.6499938964844,0.06101418648836532
10816,2023-02-08,182.77999877929688,183.4900054931641,178.19000244140625,178.3699951171875,1807200.0,0.012912174399886567,-1.2222286200520902,-2.845158051210364,73.9130374269478,54.55011719461065,-3.1595273555906545,-5.258815602583013,-7.822234871696509,-19.258177399252475,16.133613487600783,5.300003051757841,1.6015495849535455,4.762000274658192,-5.933922462317781,15.457923011634165,-0.585961093829809,10.109961643146193,-11.767553625288116,47.18991144868428,-18.8785188919288,5.347961368487991,2,-1.3050003051757812,-5.4850006103515625,-11.434993743896484,-22.224998474121094,-5.25,2,0.03446768297315139,1.7870559638725174,180.4499969482422,-1.1472428819501328,185.0200042724609,-1.2564067451778056,186.3000030517578,0.03446768297315139
10817,2023-02-09,181.55999755859372,186.63999938964844,181.4600067138672,184.75999450683597,1516200.0,-0.006674697608332281,-2.047073660023068,-0.7256222881936644,68.67006574743185,56.87122183050561,-1.1110584636363114,-4.164930266944509,-6.507211571404753,-17.808233246287756,15.215971962246241,5.17999267578125,1.8405003065976473,3.48649902343746,-7.273883096354808,14.246881143229729,-1.893692036458674,8.866690083333594,-9.514499370173155,35.36818510463055,-35.01591278537318,5.380191059896127,2,-0.08499908447262783,-4.264999389648409,-10.342494964599581,-21.00499725341794,-0.16000366210931816,3,0.02544610695809557,-1.2222286200520902,182.77999877929688,1.7870559638725174,180.4499969482422,-1.1472428819501328,185.0200042724609,0.02544610695809557
10818,2023-02-10,183.13999938964844,183.33999633789062,180.8699951171875,181.63999938964844,1144200.0,0.008702367549574319,1.6000096371608925,-0.4687504470352538,69.17269450270949,59.47238687184599,-1.9368966509385928,-5.825443557177948,-7.991215363537037,-19.20153728861976,14.428302077617433,2.470001220703125,2.4184447786481087,4.928000640869129,-6.0263981310018835,15.882399412740142,-0.5491987450663771,10.405200026804636,-10.123431348880757,59.90834234936526,-15.412140816457075,5.4771993859355055,2,-1.6650009155273438,-5.845001220703125,-11.064998626708984,-22.584999084472656,-0.100006103515625,4,0.010538429294542295,-2.047073660023068,181.55999755859372,-1.2222286200520902,182.77999877929688,1.7870559638725174,180.4499969482422,0.010538429294542295
10819,2023-02-13,186.63999938964844,187.1699981689453,184.0500030517578,184.52999877929688,1189200.0,0.019111062638770715,-1.0325753622107905,1.4066670735677083,68.86912442306962,61.54094964431898,-4.062894969220309,-9.55296212653829,-11.463143580469875,-22.42265583208706,13.50425978360304,4.029998779296875,2.8238948782575335,8.261500549316395,-3.1123541088614672,19.635355207494257,2.574573220227478,13.948427878405312,-12.71062568767448,94.27646767062747,16.248098770073895,5.686927329088928,2,-5.165000915527344,-9.345001220703125,-14.564998626708984,-26.029998779296875,-4.990005493164034,0,0.013180490366008879,1.6000096371608925,183.13999938964844,-2.047073660023068,181.55999755859372,-1.2222286200520902,182.77999877929688,0.013180490366008879
10820,2023-02-14,185.67999267578125,187.7400054931641,184.8000030517578,185.4499969482422,1103700.0,-0.005143627930811245,-2.8431818408481555,0.10900268294270363,67.94106887969183,63.78561125731229,-2.3182870241901696,-8.564221567764946,-10.477904387917874,-21.141650901700558,12.505490759389614,2.9400024414062784,3.472040960780987,7.004494476318371,-4.82032906488061,18.829318017517352,1.0920827057188944,12.916906246917847,-10.892581652273378,78.42919205137154,1.597293563285362,5.912411770599489,2,-2.6099929809570312,-8.384994506835938,-12.414993286132812,-22.029998779296875,-2.769989013671875,1,-0.038237780723763604,-1.0325753622107905,186.63999938964844,1.6000096371608925,183.13999938964844,-2.047073660023068,181.55999755859372,-0.038237780723763604
10821,2023-02-15,187.17999267578125,187.30999755859372,184.6499938964844,184.6499938964844,757500.0,0.008078414795174904,-1.1027707079357827,11.000199031380491,68.14074764703028,65.12317913527,-2.798913326731167,-9.496534265329728,-11.96147907267084,-22.240332044023376,12.883383228531924,2.660003662109318,4.471548211685473,7.834994506835926,-4.33632043154671,20.006309445218562,1.749337037644608,13.920651976027244,-11.586026570031521,91.84844291733354,16.858922718486312,6.085657469191317,2,-4.109992980957031,-9.884994506835938,-13.024993896484375,-22.73499298095703,-5.1099853515625,2,-0.03210810312000589,-2.8431818408481555,185.67999267578125,-1.0325753622107905,186.63999938964844,1.6000096371608925,183.13999938964844,-0.03210810312000589
10822,2023-02-16,184.0399932861328,186.2100067138672,183.1100006103516,184.0500030517578,957200.0,-0.016775293901668764,-2.3155232064756888,-0.003956431009734312,60.38517235190051,65.87164057148053,0.09911324056554349,-5.289626460333466,-8.744489017306307,-18.712080897942087,13.750138630657705,4.069992065429659,4.981409115895644,3.8454956054687557,-7.0135282493205295,14.704519460258041,-1.5840163219259011,9.275007532863413,-7.687865403075733,46.1425528559655,-25.561208883811368,5.4295119273946435,2,-1.2149887084960938,-6.7449951171875,-9.884994506835938,-16.914993286132812,-3.0299987792968466,3,-0.03537271649817242,-1.1027707079357827,187.17999267578125,-2.8431818408481555,185.67999267578125,-1.0325753622107905,186.63999938964844,-0.03537271649817242
10823,2023-02-17,184.17999267578125,185.1100006103516,182.3699951171875,183.19000244140625,908200.0,0.0007607009060839331,-1.0836504989556959,-98.90243902439025,64.10496098785015,66.68049930426149,-0.4170968961174708,-4.535936579847771,-8.711115983054981,-18.43512210993947,14.521961875417444,2.740005493164091,5.690574052305635,3.2704956054687386,-6.563744490504291,13.104735701441768,-1.6466244425177763,8.187615653455254,-7.115192722055241,33.70566222164112,-36.91862334263794,4.917120047986517,2,-1.3549880981445312,-6.8849945068359375,-10.024993896484375,-15.604995727539062,-1.489990234375,4,-0.015093923823694455,-2.3155232064756888,184.0399932861328,-1.1027707079357827,187.17999267578125,-2.8431818408481555,185.67999267578125,-0.015093923823694455
10824,2023-02-21,179.91000366210938,183.4600067138672,179.05999755859375,182.5399932861328,1141200.0,-0.02318378316578873,-1.0323359328472606,-2.6565813810110974,51.22254503964167,65.82437966736369,3.410456446478662,0.46349494799238755,-4.386977845708316,-13.749291713719316,15.449381334718817,5.1199951171875,5.370769182634007,-1.447493743896473,-10.1190028110816,7.224015323288654,-5.783248277489037,2.8882607896960906,-2.1752919619545708,9.792688093408985,-54.98040430175949,4.335754533592558,2,3.0550003051757812,-2.6150054931640625,-5.7550048828125,-11.335006713867188,5.190002441406222,1,0.017397529655448718,-1.0836504989556959,184.17999267578125,-2.3155232064756888,184.0399932861328,-1.1027707079357827,187.17999267578125,0.017397529655448718
10825,2023-02-22,180.25999450683597,181.5800018310547,179.08999633789062,180.41000366210938,843300.0,0.001945366225348577,1.0,0.057037926653079545,52.257253587514434,63.418181462982204,3.3868420314994694,0.5762203180617291,-4.734697463018023,-13.750313862747845,15.878382559813023,2.4900054931640625,5.117647257971214,-1.3725028991698878,-9.494487985081747,6.749482186741972,-5.433495442125803,2.6884896437860277,-1.8955657650381,14.54541755445115,-46.73070742048154,4.060992542955923,2,3.1400070190429403,-2.9649963378906534,-4.704994201660185,-9.419998168945341,2.650009155273409,2,0.007711080838825435,-1.0323359328472606,179.91000366210938,-1.0836504989556959,184.17999267578125,-2.3155232064756888,184.0399932861328,0.007711080838825435
10826,2023-02-23,181.69000244140625,182.5200042724609,179.10000610351562,182.0,871000.0,0.007933029946453507,4.066641047087451,2.0665242599942886,42.64489323954355,60.52649562877239,1.9958423283368631,-0.2806351578371675,-6.0845181800087005,-14.763929266785027,16.398705180435424,3.419998168945284,4.821275674649343,-0.3154953002929801,-7.653431894900365,7.022441294314405,-3.9844635975966582,3.353472997010698,-2.7336396804639094,36.78323797491586,-20.931082900975426,3.668968297303691,2,1.7099990844726562,-4.3950042724609375,-5.674999237060547,-10.675003051757812,2.289993286132784,3,0.006714740515767037,1.0,180.25999450683597,-1.0323359328472606,179.91000366210938,-1.0836504989556959,184.17999267578125,0.006714740515767037
10827,2023-02-24,181.6999969482422,185.1499938964844,178.61000061035156,180.08999633789062,1001200.0,5.5008567899417216e-05,-1.8621464512402504,-5.193591258121677,41.248085393482874,57.42376128330276,2.243749382253611,0.20586653422526524,-6.010944542977398,-14.334883459093533,16.877306000307417,6.539993286132841,4.775521917291712,-0.6140007019043026,-7.295050714215392,6.067049310406787,-3.9545257080598333,2.726524304251228,6.529998779296847,47.24769893025026,-6.6387518822508795,3.3405250061555383,2,1.475006103515625,-4.404998779296875,-5.684993743896484,-10.219993591308594,2.0,4,0.002036380749538269,4.066641047087451,181.69000244140625,1.0,180.25999450683597,-1.0323359328472606,179.91000366210938,0.002036380749538269
10828,2023-02-27,184.2899932861328,185.8800048828125,183.3000030517578,183.7700042724609,1281200.0,0.014254245357133266,-2.5342697686085156,0.32297442021364065,48.67703681909241,55.18019599397196,-0.18546947905460343,-1.9102829449090564,-8.519725876832524,-16.564998661913137,17.084557662454742,4.1800079345703125,4.052577310445997,1.6129959106445426,-4.634051016000313,7.860042837289399,-1.5105275526778712,4.736519373966956,3.747602539062484,78.12915182591138,25.952014482599637,3.1235234633224263,2,-1.114990234375,-6.9949951171875,-9.08999252319336,-12.809989929199219,-10.509994506835938,0,-0.01779802972917932,-1.8621464512402504,181.6999969482422,4.066641047087451,181.69000244140625,1.0,180.25999450683597,-0.01779802972917932
10829,2023-02-28,184.97000122070312,186.33999633789062,183.9499969482422,185.1199951171875,1905800.0,0.003689879859697598,-1.182645411220423,-0.2884558952990041,59.53587522043156,54.24628558738749,-1.2597554591356754,-1.9150658448975264,-9.117646462826713,-16.936117070658867,17.33656994018899,2.3899993896484375,3.67854491261798,1.8020034790039006,-3.412390279197041,7.016397237204842,-0.8051934000965559,4.409200358104357,2.879042700195299,82.2768968382903,27.672293962232658,2.6071968791004645,2,-2.0100021362304688,-6.6300048828125,-9.877498626708984,-11.129997253417969,-14.479995727539062,1,-0.012326316506731327,-2.5342697686085156,184.2899932861328,-1.8621464512402504,181.6999969482422,4.066641047087451,181.69000244140625,-0.012326316506731327
10830,2023-03-01,185.66000366210938,186.8500061035156,184.1100006103516,184.1100006103516,1386100.0,0.0037303478231744958,-2.5354839979918067,-10.333774160732263,56.52766364810986,52.955942920840776,-2.1823935201609004,-2.202930827705586,-9.532740047973505,-17.29491300567264,17.29509373663261,2.7400054931640057,3.167550526090338,2.165005493164074,-2.7945619419710965,7.124572928299244,-0.31477822440351133,4.644789210731659,2.0042593925781205,85.55823242601652,28.775802480528682,2.47978371756759,3,-2.9300003051757812,-6.69000244140625,-10.567501068115234,-11.355003356933594,-14.980010986328125,2,-0.003016253083851783,-1.182645411220423,184.97000122070312,-2.5342697686085156,184.2899932861328,-1.8621464512402504,181.6999969482422,-0.003016253083851783
10831,2023-03-02,187.1199951171875,187.41000366210938,183.3800048828125,184.2700042724609,1403200.0,0.007863790941937232,1.3498480797547923,1.8387001506187701,62.4663690630962,53.18718699986252,-4.080945672546221,-3.1701872975189644,-10.679070432887215,-18.377676012882745,17.576402274370515,4.029998779296875,2.4230338461756844,3.2089973449706974,-1.4808287938392937,7.8988234837806885,0.8640842755657161,5.553910414375679,0.3631826886132785,96.70444949602664,35.676020147215624,2.3449130694049916,3,-4.109992980957031,-7.430000305175781,-12.02749252319336,-12.424995422363281,-16.029998779296875,3,-0.022498886088798464,-2.5354839979918067,185.66000366210938,-1.182645411220423,184.97000122070312,-2.5342697686085156,184.2899932861328,-0.022498886088798464
10832,2023-03-03,194.1100006103516,194.5200042724609,187.42999267578125,188.25,2332700.0,0.03735573789848834,1.122755441647774,2.056147170154773,69.79430639393573,53.819336489427585,-10.607828624948525,-10.006955065865696,-17.21775449346751,-24.8627878674846,17.146174013504734,7.400009155273409,1.9210796627781974,9.776002502441429,3.2565466896593307,16.295458315223527,6.51627459605038,13.035730408832478,-15.500000000000028,96.34577881014147,33.72259551138379,3.259727906391052,3,-7.544998168945341,-10.510002136230497,-19.01749801635745,-19.415000915527372,-23.07000732421878,4,-0.05218692932337432,1.3498480797547923,187.1199951171875,-2.5354839979918067,185.66000366210938,-1.182645411220423,184.97000122070312,-0.05218692932337432
10833,2023-03-06,192.05999755859372,196.22000122070312,191.9600067138672,193.75,2129600.0,-0.01056103778945916,-3.507968545639502,-0.2883962910210142,60.31987681401522,54.83015113102464,-8.18303064848979,-7.908789841078743,-14.729011756878407,-22.338157793077386,16.747757516551907,4.2599945068359375,1.2257265536727857,7.4379997253417685,0.09586881872263575,14.780130631960901,3.7669342720322163,11.10906517865132,-13.131796874999964,67.60120834432563,8.610917439226661,3.67106545330956,3,-4.644996643066378,-6.589996337890597,-16.96749496459958,-17.024993896484347,-17.160003662109347,0,-0.043528067877857124,1.122755441647774,194.1100006103516,1.3498480797547923,187.1199951171875,-2.5354839979918067,185.66000366210938,-0.043528067877857124
10834,2023-03-07,190.8699951171875,194.13999938964844,189.66000366210938,192.4199981689453,1327100.0,-0.006195993213231055,-1.256932780376436,0.9171602441402569,59.79615770992505,55.667807144625826,-5.89475512279779,-6.596242229432136,-13.176297723177044,-20.66732664233487,16.50676789567949,4.4799957275390625,1.0130503481397568,5.955497741699219,-1.901455611557111,13.812451094955549,2.0270210650710396,9.883974418327398,-11.250122412109363,58.333273914355864,1.7274397437663893,3.9284766766281694,3,-3.4549942016601562,-5.399993896484375,-15.77749252319336,-15.834991455078125,-15.099990844726562,1,-0.08953736456795092,-3.507968545639502,192.05999755859372,1.122755441647774,194.1100006103516,1.3498480797547923,187.1199951171875,-0.08953736456795092
10835,2023-03-08,191.4600067138672,192.41000366210938,190.0500030517578,191.75999450683597,1158700.0,0.003091169967901042,1.9499895096225373,0.19354013053624067,58.365937708592924,57.41458986340909,-5.2847138440275785,-6.6606123280714655,-13.335748346874311,-20.731153514659297,17.416839325670654,2.3600006103515625,0.6863958000320736,5.995008850097662,-2.084550330938754,14.074568031134078,1.955229259579454,10.03478844061587,-11.176128868164056,62.928381118075016,10.335168601378406,4.039779590518207,3,-4.045005798339844,-5.9900054931640625,-17.230003356933594,-16.425003051757812,-16.480010986328125,2,-0.10952679664344911,-1.256932780376436,190.8699951171875,-3.507968545639502,192.05999755859372,1.122755441647774,194.1100006103516,-0.10952679664344911
10836,2023-03-09,189.0800018310547,193.5800018310547,188.8600006103516,192.6000061035156,1548000.0,-0.0124308200112484,-1.3838349587512673,11.733825025431143,60.15311655449019,59.51514888129879,-1.9514093827577312,-3.988942252633848,-10.564915573154877,-17.866353875917838,18.1848600554656,4.720001220703097,1.1678333507626348,3.300003814697277,-4.829877330761889,11.429884960156443,-0.7649367580323201,7.364944387426874,-8.158679050351566,18.77141696553496,-33.20691045356475,4.064940572729589,3,0.6800003051757812,-3.6100006103515625,-15.154998779296875,-14.044998168945312,-12.600006103515625,3,-0.09731335401463592,1.9499895096225373,191.4600067138672,-1.256932780376436,190.8699951171875,-3.507968545639502,192.05999755859372,-0.09731335401463592
10837,2023-03-10,186.17999267578125,189.80999755859372,184.42999267578125,189.1999969482422,2141000.0,-0.015337471584459972,1.537734864488474,0.8579547178644726,53.625813561835116,60.06501296382576,1.8449313790052884,-0.7642516582940573,-7.305199249815757,-14.412857494590611,18.061638204751773,5.380004882812472,1.5730147647621493,0.16899490356445312,-7.714838914766631,8.052828721895537,-3.772922005601089,4.110911812729995,-4.6467227574781305,14.843076604501274,-37.81712088599053,3.941916909165539,3,3.6200103759765625,0.885009765625,-11.844993591308594,-11.144989013671875,-10.089996337890625,4,-0.08105057971598884,-1.3838349587512673,189.0800018310547,1.9499895096225373,191.4600067138672,-1.256932780376436,190.8699951171875,-0.08105057971598884
10838,2023-03-13,185.07000732421875,186.9900054931641,182.88999938964844,183.92999267578125,1529300.0,-0.005961893840523813,-1.5465866765232896,-0.37748776014430147,60.565112253888095,60.17937263420983,3.4388269037731902,0.5246371143813917,-5.752656885380674,-12.83676223284641,17.938977396947305,4.100006103515653,2.2372462863450266,-1.0374908447265625,-8.819954995632912,6.744973306179787,-4.928722920179723,2.853741230726598,-2.9492681538196166,19.377848307291668,-37.105945423706686,3.891232075453171,3,4.484992980957031,1.9949951171875,-7.3675079345703125,-8.0050048828125,-8.6300048828125,0,-0.07580922614601271,1.537734864488474,186.17999267578125,-1.3838349587512673,189.0800018310547,1.9499895096225373,191.4600067138672,-0.07580922614601271
10839,2023-03-14,189.1000061035156,189.6300048828125,186.32000732421875,188.0200042724609,1245900.0,0.02177553693093448,2.0934565445249342,0.9473578541599743,65.72954604322513,61.20180401144484,0.06289210214418972,-3.49057839174975,-9.382470412807294,-16.412562271375094,17.387661676762324,4.55999755859375,3.106123671016121,2.869507598876936,-5.0253410716833855,10.764356269437258,-1.0779167364032105,6.816931934157083,-6.415296451104297,58.09172400011392,-3.5442733279265113,3.9474243352801555,3,0.45499420166018467,-2.0350036621093466,-10.967506408691378,-11.920005798339815,-12.650009155273409,1,-0.0750926057572836,-1.5465866765232896,185.07000732421875,1.537734864488474,186.17999267578125,-1.3838349587512673,189.0800018310547,-0.0750926057572836
10840,2023-03-15,178.5800018310547,185.55999755859372,176.38999938964844,185.1999969482422,2210400.0,-0.05563196157012351,1.4986383498879614,-6.12961471622939,45.81876965557988,59.35207074394303,10.586238882317332,6.819899292706509,1.4991633130512128,-5.418438919278572,16.775028552433973,12.710006713867159,3.3343260992501484,-7.295497131347645,-15.90109589589295,1.310101633197661,-11.598296513620312,-2.9926977490749778,17.639999389648438,12.739977489072968,-49.89001932034083,4.302799382272658,3,7.724998474121094,7.724998474121094,-0.08750534057617188,-1.4000015258789062,-1.6500091552734375,2,-0.015735230875695394,2.0934565445249342,189.1000061035156,-1.5465866765232896,185.07000732421875,1.537734864488474,186.17999267578125,-0.015735230875695394
10841,2023-03-16,181.1699981689453,181.6199951171875,174.85000610351562,176.36000061035156,1915700.0,0.014503283185879345,1.3712781593223056,-0.7265862698456602,49.333670456359194,57.07866675087897,7.893570112347248,3.959572677966804,-0.8025500990542866,-7.4365223609115105,16.2508096596129,6.769989013671875,3.2571837568358433,-4.40500106811524,-13.235589057455172,4.425586921224692,-8.82029506278522,0.010292926554740234,14.653403015136718,42.24596039648403,-21.407372900824562,4.415293994669969,3,4.3650054931640625,4.3650054931640625,-2.295001983642578,-3.9899978637695312,-3.44000244140625,3,-0.03416681847970171,1.4986383498879614,178.5800018310547,2.0934565445249342,189.1000061035156,-1.5465866765232896,185.07000732421875,-0.03416681847970171
10842,2023-03-17,177.52999877929688,179.55999755859375,175.1300048828125,179.2899932861328,2266400.0,-0.020091623483122434,2.852162432911174,-0.3659034095955943,41.719756532361735,55.011986719584144,9.984323731535056,7.469835413834431,2.99975749357651,-3.3134193027814263,16.08634720121249,6.0399932861328125,3.1373255354485536,-7.719500732421864,-17.24120323167216,1.802201766828432,-12.480351982047011,-2.958649482796716,17.4544666015625,18.13256358001367,-41.88490057917171,4.760851249625148,3,6.965003967285156,8.0050048828125,1.8549995422363281,-0.34999847412109375,1.30999755859375,4,-0.005914510555836583,1.3712781593223056,181.1699981689453,1.4986383498879614,178.5800018310547,2.0934565445249342,189.1000061035156,-0.005914510555836583
10843,2023-03-20,181.3999938964844,181.9499969482422,178.7100067138672,178.82000732421875,1492400.0,0.02179910518671635,-1.3142888283378746,-1.4659060367772805,45.94409619171778,53.47286877311667,4.9653466073083905,3.563598635763668,-0.583531782236463,-6.711542825488124,15.917640225506283,4.4199981689453125,2.818247397796796,-3.7105056762694915,-13.377996688599637,5.956985336060654,-8.54425118243455,1.1232398298955673,12.77909311328122,44.316565182290084,-12.352954868220841,4.833745506165071,3,2.815010070800753,4.135009765624972,-2.0149955749512003,-4.219993591308622,-3.7099914550781534,0,-0.0292723138768346,2.852162432911174,177.52999877929688,1.3712781593223056,181.1699981689453,1.4986383498879614,178.5800018310547,-0.0292723138768346
10844,2023-03-21,183.0399932861328,184.4900054931641,181.5500030517578,184.2700042724609,1419000.0,0.009040790765319828,2.5209326974032,-0.4767509255863856,47.08628782836852,52.219574341980625,2.344396372985443,2.287388921282769,-2.1230156225315113,-7.972004250744078,16.345286046193756,3.0900115966796875,1.6164527848874854,-2.227005767822277,-11.63796034285184,7.183948807207287,-6.932483055337059,2.478471519692505,10.365930487382798,76.47052957016078,22.486325686779203,4.705477287514775,3,1.1750106811523438,2.4950103759765625,-3.6549949645996094,-5.859992980957031,2.4600067138671875,1,-0.03605764361239505,-1.3142888283378746,181.3999938964844,2.852162432911174,177.52999877929688,1.3712781593223056,181.1699981689453,-0.03605764361239505
10845,2023-03-22,181.6499938964844,187.0,181.22000122070312,183.0200042724609,1867100.0,-0.007593965475487741,-4.1838653392179,1.113819625356635,43.907329654999906,50.41448690870393,2.4546366512717555,3.9915096965695227,-0.6330403171644718,-6.212763881808058,16.78784397156317,5.779998779296875,0.7832399483920653,-3.686505126953108,-12.961313570679835,5.588303316773619,-8.323909348816471,0.9508990949102554,11.013693170231221,55.967005834763164,7.081491821996124,4.637404221863364,3,0.6800079345702841,3.8850097656249716,-2.2649955749512003,-4.469993591308622,4.160003662109318,2,-0.02862646365518462,2.5209326974032,183.0399932861328,-1.3142888283378746,181.3999938964844,2.852162432911174,177.52999877929688,-0.02862646365518462
10846,2023-03-23,182.91000366210938,185.9199981689453,180.92999267578125,181.77999877929688,1671100.0,0.006936470178705356,-2.526484353095952,-0.8248148354402525,35.69970437084599,48.42269699859401,0.25409277421152865,2.980391940990586,-1.8037733944881893,-7.124391462922404,17.03898187758747,4.9900054931640625,0.003839750267928821,-2.4874954223632812,-11.67697868701822,6.701987842291658,-7.082237054690751,2.107246209964188,9.041136166078246,65.54340336696181,21.725178996237318,4.594741632327466,3,-0.6699981689453125,2.625,-2.7275047302246094,-5.730003356933594,4.7899932861328125,3,-0.03269373389426544,-4.1838653392179,181.6499938964844,2.5209326974032,183.0399932861328,-1.3142888283378746,181.3999938964844,-0.03269373389426544
10847,2023-03-24,182.07000732421875,182.08999633789062,178.8300018310547,180.55999755859372,1695700.0,-0.0045924023895508315,3.2064776530813153,1.3362860537971517,36.8379617641808,45.78634694418209,0.5026347329986152,4.057563207370265,-0.9314222850228475,-6.010809615081342,16.80800082291432,4.0800018310546875,-0.8662385385437403,-3.345992279052723,-12.505573936613445,5.813589378507999,-7.925783107833098,1.233798549727652,9.197087154982,40.53080013915144,-0.26750999037747647,4.579790828780365,3,0.1699981689453125,3.464996337890625,-1.8875083923339844,-4.890007019042969,6.489990234374972,4,-0.023837048509320224,-2.526484353095952,182.91000366210938,-4.1838653392179,181.6499938964844,2.5209326974032,183.0399932861328,-0.023837048509320224
10848,2023-03-27,181.00999450683597,184.0,180.55999755859372,183.80999755859372,1666700.0,-0.005822006781683653,1.1635181497565017,-1.854294664510841,36.964575987876884,42.59023916025451,1.035012439783543,5.121847205632093,0.15187404040233332,-4.659680790593399,16.387840813194376,3.4400024414062784,-1.714929149429281,-4.242005157470686,-13.601742757888502,5.11773244294713,-8.921873957679594,0.43786364273822187,9.600416437337373,26.682902868541277,-11.405884921876478,4.679868800208901,3,-0.08499145507815342,4.525009155273409,-0.9499931335449503,-3.8299942016601847,-3.2699890136719034,0,-0.01198827818793946,3.2064776530813153,182.07000732421875,-2.526484353095952,182.91000366210938,-4.1838653392179,181.6499938964844,-0.01198827818793946
10849,2023-03-28,182.69000244140625,184.0800018310547,180.69000244140625,181.41000366210938,1172900.0,0.009281299295917256,-1.4926454913664464,-0.4571419229323094,38.73040348516685,41.802642919097515,-1.843767016474402,3.43856652133573,-1.5796280583846283,-6.038402645304984,15.861237677980972,3.3899993896484375,-2.178840777808091,-2.4479972839355355,-11.877476866410461,6.98148229853939,-7.162737075172998,2.2667425073019274,7.289992309140786,47.24604009121657,11.79122266063019,4.714739791237469,3,-1.7649993896484375,2.845001220703125,-2.6300010681152344,-5.510002136230469,-6.69000244140625,1,-0.027368766397622868,1.1635181497565017,181.00999450683597,3.2064776530813153,182.07000732421875,-2.526484353095952,182.91000366210938,-0.027368766397622868
10850,2023-03-29,185.1000061035156,185.3500061035156,183.3699951171875,184.30999755859372,1300600.0,0.01319176544913736,2.069764140900337,0.6171947643230098,44.88958151203004,41.3088552586165,-3.611426524976764,1.0376594960361842,-3.899094007183322,-8.146334017957571,15.295426641420123,2.6600036621093466,-2.735924788364457,-0.009993743896501428,-9.436272020741825,9.416284532948822,-4.723132882319163,4.70314539452616,4.274789101150191,88.43452060690802,48.76800421563486,4.713139138422657,3,-4.035003662109347,0.4349975585937784,-4.970005035400362,-7.920005798339815,-8.290008544921847,2,0.0021609610118582534,-1.4926454913664464,182.69000244140625,1.1635181497565017,181.00999450683597,3.2064776530813153,182.07000732421875,0.0021609610118582534
10851,2023-03-30,182.91000366210938,186.42999267578125,182.66000366210938,185.92999267578125,1173400.0,-0.01183145526306184,-1.1420458978871713,-3.8227295553752847,45.72326958676351,41.75369004243892,-1.2836359486631181,3.052596502457561,-1.4503191565862608,-5.727316946829205,14.991191404688367,3.769989013671875,-3.9413009642773034,-1.9894966125488338,-11.414811138114487,7.43581791301682,-6.702153875331646,2.7231606502339787,5.88379997851041,53.68429928946159,10.428434646909785,4.712657262782826,3,-0.05500030517578125,2.625,-2.5625038146972656,-5.730003356933594,-6.160003662109375,3,0.01585475828780547,2.069764140900337,185.1000061035156,-1.4926454913664464,182.69000244140625,1.1635181497565017,181.00999450683597,0.01585475828780547
10852,2023-03-31,183.97999572753903,184.5500030517578,182.33999633789062,183.7899932861328,2119800.0,0.005849828024749648,2.3232756642650636,-0.06291494457299557,48.57291032798585,42.045780502024265,-1.5002454877295293,1.2488048352584542,-2.0264868116497894,-6.5910431478193345,13.371160783382368,2.2100067138671875,-3.6223332455278694,-0.41300430297854973,-8.784069169967012,7.958060564009912,-4.598536736472795,3.7725281305156955,4.256056011596598,58.2623682076234,11.49096186370678,4.185532433494236,3,-1.0649948120116903,1.555007934570341,-3.6324958801269247,-6.799995422363253,-6.169998168945284,4,0.020219596190295563,-1.1420458978871713,182.91000366210938,2.069764140900337,185.1000061035156,-1.4926454913664464,182.69000244140625,0.020219596190295563
10853,2023-04-03,183.6999969482422,184.6699981689453,183.02999877929688,183.17999267578125,1121900.0,-0.0015218979552076295,-3.000037216918811,2.7368294249923784,42.16026948319074,41.498445130337835,-0.9607100993198685,0.9174168966318348,-1.3369690184205183,-6.117724977983755,11.422588476549297,1.6399993896484375,-3.6402788344875034,-0.2750030517578068,-7.829128797280845,7.279122693765231,-4.052065924519326,3.502059821003712,4.000612965468633,52.43901790651184,6.806280293433275,3.7770628727615208,4,-0.7849960327148438,1.8350067138671875,-3.464996337890625,-6.519996643066406,-5.0200042724609375,0,0.026456182314041454,2.3232756642650636,183.97999572753903,-1.1420458978871713,182.91000366210938,2.069764140900337,185.1000061035156,0.026456182314041454
10854,2023-04-04,173.77999877929688,183.52999877929688,172.30999755859375,183.2100067138672,2017500.0,-0.05400107966109702,1.2284031899531327,-18.134481645588192,42.90779933977799,41.38738620642429,8.389911462643397,10.00435698033101,8.851225994188894,3.902507823184038,10.369299809183739,11.389999389648438,-3.2204688952170386,-9.340501403808588,-17.456133732303414,-1.2248690753137623,-13.398317568056001,-5.282685239561175,13.406586982006132,10.410777117860137,-37.75581581845055,4.057816164247409,4,5.589996337890625,10.485000610351562,6.4550018310546875,3.4000015258789062,3.05999755859375,1,0.022787471180135466,-3.000037216918811,183.6999969482422,2.3232756642650636,183.97999572753903,-1.1420458978871713,182.91000366210938,0.022787471180135466
10855,2023-04-05,170.49000549316406,173.63999938964844,168.25,172.7100067138672,3700900.0,-0.01893194446566404,1.6421652592132723,0.23541880729120315,34.53967858477628,41.25849445241654,11.097391449853603,12.27196953970872,12.253889351805185,7.341205173798954,9.46532887979833,5.529998779296875,-3.367292581445753,-11.581994628906244,-20.536223830326378,-2.6277654274861106,-16.059109229616325,-7.104880028196163,15.803984975976391,12.321267302533732,-35.08257528389428,4.47711460071007,4,6.8499908447265625,11.7449951171875,10.159992218017578,6.689994812011719,7.239990234375,2,0.0323185778010715,1.2284031899531327,173.77999877929688,-3.000037216918811,183.6999969482422,2.3232756642650636,183.97999572753903,0.0323185778010715
10856,2023-04-06,170.67999267578125,172.5500030517578,168.42999267578125,170.08999633789062,2860100.0,0.0011143596486353768,-1.1074202133886968,-0.2657639700323046,38.98358489806688,41.49689702284833,10.04664955545394,11.207431565507704,12.198188979962168,7.126578447755207,8.856771056855294,4.1200103759765625,-3.7313150369819823,-10.47200698852538,-20.14654521134085,-0.7974687657099082,-15.309276099933129,-5.6347378771176295,14.17047855582797,14.79898262337829,-34.807655353727455,4.837269111407739,4,6.660003662109375,11.555007934570312,10.17000961303711,6.500007629394531,7.470001220703125,3,0.03591519302708712,1.6421652592132723,170.49000549316406,1.2284031899531327,173.77999877929688,-3.000037216918811,183.6999969482422,0.03591519302708712
10857,2023-04-10,171.08999633789062,171.61000061035156,169.19000244140625,169.97999572753906,1221800.0,0.0024021776406342177,1.2511515013874794,1.8813686442869704,31.342751110030918,40.872249814198774,8.845541064390261,10.128238793862579,11.88809571432796,6.705086619602184,9.371840873449635,2.4199981689453125,-3.84751482085818,-9.307503509521496,-19.660861209584482,1.0458541905414904,-14.484182359552989,-4.130824659490003,12.432437195189863,17.295960137570727,-31.617473445046283,5.1766788500314895,4,6.25,11.145004272460938,10.260002136230469,6.090003967285156,1.779998779296875,0,0.0330820257365092,-1.1074202133886968,170.67999267578125,1.6421652592132723,170.49000549316406,1.2284031899531327,173.77999877929688,0.0330820257365092
10858,2023-04-11,171.0399932861328,173.35000610351562,170.8300018310547,171.72999572753906,2123400.0,-0.00029226169167162475,-3.540608160123172,-0.6216234792769263,26.95853290658721,39.564264194356596,8.19428989194762,9.563585546516066,11.991131177024613,6.7772042146223725,10.12177318298734,2.5200042724609375,-3.74020174191665,-8.656005859375,-19.562793824375547,2.2507821056255466,-14.109399841875273,-3.2026118768747267,11.260645564301228,18.25911982344541,-26.046222646540336,5.453393982500269,4,6.3000030517578125,11.19500732421875,14.04250717163086,9.285011291503906,3.95001220703125,1,0.03958141100447432,1.2511515013874794,171.08999633789062,-1.1074202133886968,170.67999267578125,1.6421652592132723,170.49000549316406,0.03958141100447432
10859,2023-04-12,174.89999389648438,176.00999450683594,171.63999938964844,172.7100067138672,3617100.0,0.02256782484722253,-1.0184726416723344,-3.1738832375055286,38.16205245896011,38.816760966237716,3.478914815636216,4.833000225316539,8.290717384458105,2.9152045015374597,10.156821647656757,4.970001220703125,-3.58184041382043,-4.086004638671881,-14.237850877682519,6.065841600338757,-9.1619277581772,0.9899184808334383,6.276593845914931,85.69585829766065,41.094902532696665,5.075923119505324,4,2.44000244140625,6.295005798339844,11.54250717163086,6.2750091552734375,0.2700042724609375,2,0.02161234368901166,-3.540608160123172,171.0399932861328,1.2511515013874794,171.08999633789062,-1.1074202133886968,170.67999267578125,0.02161234368901166
10860,2023-04-13,175.77000427246094,176.2899932861328,171.0500030517578,174.58999633789062,1681500.0,0.004974330510791658,3.7207417742922146,0.5388195620214181,37.30441544262674,37.8813327280003,1.280972038678982,3.943882893892919,7.465709171205901,2.0618059693051123,10.07443572819845,5.239990234375,-3.349303278585751,-3.0754943847656193,-13.328277280385805,7.1772885108545665,-8.201885832575698,2.0508970630444594,4.372456450546423,93.38436420746515,49.307864224560404,5.1263914478100885,4,0.6899948120117188,5.144996643066406,10.672496795654297,5.404998779296875,-2.4900054931640625,3,0.006087455421410315,-1.0184726416723344,174.89999389648438,-3.540608160123172,171.0399932861328,1.2511515013874794,171.08999633789062,0.006087455421410315
10861,2023-04-14,174.97999572753906,178.58999633789062,173.86000061035156,175.97000122070312,771100.0,-0.004494558375826685,-1.928793798215239,-0.8389820645778645,37.3708480716156,36.636659143959164,0.9250976130704203,4.475853973357118,8.302783636604005,2.8887502727886556,9.560233156707268,4.7299957275390625,-3.3552180822791797,-3.556002807617176,-13.88675306982634,6.774747454591989,-8.721377938721758,1.6093723234874062,4.211068137627706,61.595713251455265,16.365532825011137,5.165375131104583,4,1.4800033569335938,5.935005187988281,11.462505340576172,6.19500732421875,-3.75,4,0.015716082221661543,3.7207417742922146,175.77000427246094,-1.0184726416723344,174.89999389648438,-3.540608160123172,171.0399932861328,0.015716082221661543
10862,2023-04-17,176.47999572753906,176.61000061035156,174.5,175.25999450683594,3098300.0,0.00857240848454266,1.8513310101655773,-1.232317627656787,42.05542401329021,36.62500964730354,-1.9563937212024598,3.049506852395325,6.647420621075128,1.4066810996094432,9.018242439308805,2.1100006103515625,-3.859695522215816,-2.0035026550293082,-12.366400962999705,8.359395652941089,-7.184951809014507,3.1779464989558903,2.1100006103515625,72.80925123731956,24.190617184430806,5.181449153985205,4,-0.589996337890625,2.5500030517578125,11.135005950927734,4.69500732421875,-8.459991455078125,0,0.009462818502803838,-1.928793798215239,174.97999572753906,3.7207417742922146,175.77000427246094,-1.0184726416723344,174.89999389648438,0.009462818502803838
10863,2023-04-18,176.08999633789062,178.88999938964844,174.52000427246094,177.97000122070312,1270100.0,-0.0022098787346445103,1.349458969457821,-1.5409860669885185,37.87655068417891,36.065982018903654,-3.0836759464222325,3.1845721674291667,6.853366975529809,1.8128449371424722,8.782332351138452,4.3699951171875,-4.32429702753862,-2.128002166748047,-12.448283615612326,8.192279282116232,-7.288142891180172,3.0321385576840783,-7.839996337890625,64.28565867785645,14.853384318088679,5.160140724432137,4,-2.5199966430664062,2.850006103515625,12.342506408691406,5.200004577636719,-9.879989624023438,1,-0.018286111009534145,1.8513310101655773,176.47999572753906,-1.928793798215239,174.97999572753906,3.7207417742922146,175.77000427246094,-0.018286111009534145
10864,2023-04-19,176.44000244140625,177.2100067138672,174.99000549316406,174.99000549316406,1221900.0,0.0019876546697406017,-2.0620770938785817,-0.7712729692877086,32.790138311563084,35.871588655213294,-3.3711975855762546,2.439851521821339,6.360844663099698,1.4406462040425367,9.05011971241911,2.220001220703125,-5.072172516064171,-1.4479965209960994,-11.538592831094434,8.642599789102235,-6.493294676045252,3.5973016340530535,-7.977202453613273,68.7500243284378,23.249476790327172,5.045298155049164,4,-2.7800064086914062,2.5,11.869998931884766,4.849998474121094,-8.930007934570312,2,-0.008218073725790864,1.349458969457821,176.08999633789062,1.8513310101655773,176.47999572753906,-1.928793798215239,174.97999572753906,-0.008218073725790864
10865,2023-04-20,176.4499969482422,176.97000122070312,175.10000610351562,175.60000610351562,2382300.0,5.664535648186586e-05,-1.0216263475227028,0.5862018163258863,35.94428216945755,35.53388835203448,-2.7344122855776334,2.1294919384673676,6.352839244432971,1.3988710783211502,9.35586855629175,1.8699951171875,-5.617930482148154,-1.1780021667480582,-11.127441521374408,8.771437187878291,-6.152721844061233,3.7967175105651165,-7.77865297241209,51.49099336864394,6.735413637286939,4.9747196773131765,4,-2.4099960327148438,1.1750030517578125,11.860004425048828,4.840003967285156,-9.649993896484375,3,-0.007254172861631325,-2.0620770938785817,176.44000244140625,1.349458969457821,176.08999633789062,1.8513310101655773,176.47999572753906,-0.007254172861631325
10866,2023-04-21,176.92999267578125,177.75,175.5,176.4600067138672,4199600.0,0.00272029320397138,1.132700804882811,0.5529306166412351,34.256357204240885,35.85762236250225,-2.4972211317549693,1.242206628177371,5.8053367928528985,0.8959502461888178,9.714494664692664,2.25,-5.481811422118483,-0.3990058898925781,-10.034559525669124,9.236547745883968,-5.216782707780851,4.418770927995695,-8.05427559167478,55.3529160279872,11.797512057059144,4.817776817888276,4,-2.0699920654296875,0.69500732421875,9.375007629394531,4.360008239746094,-10.349990844726562,4,-0.020629593893517373,-1.0216263475227028,176.4499969482422,-2.0620770938785817,176.44000244140625,1.349458969457821,176.08999633789062,-0.020629593893517373
10867,2023-04-24,177.72999572753906,178.92999267578125,176.41000366210938,178.52999877929688,1061900.0,0.0045215796353068605,2.1500042915589805,-1.7021849939937015,36.970754547331545,36.97009143369607,-2.5214455625611834,0.10581489280622236,4.985061583092914,0.15025148755847795,10.117627368502985,2.519989013671875,-4.678068103151958,0.6179977416992131,-8.760031964003048,9.996027447401474,-4.071017111151917,5.3070125945503435,-8.653992997321751,72.78911329248166,29.103392754314065,4.689014852851126,4,-2.7399978637695312,-0.1049957275390625,7.8050079345703125,3.5600051879882812,-14.5,0,-0.03657232969253277,1.132700804882811,176.92999267578125,-1.0216263475227028,176.4499969482422,-2.0620770938785817,176.44000244140625,-0.03657232969253277
10868,2023-04-25,178.83999633789062,181.6300048828125,178.19000244140625,178.72000122070312,1166500.0,0.0062454320431830634,-4.830548802565562,-0.14999332430525092,67.94324598672378,40.27911293678092,-2.6917232959112027,-1.2385954853413352,3.816333176462365,-0.9080193090468072,10.865238613908955,3.9000091552734375,-4.035067411519776,1.8364982604980469,-7.400800300390756,11.07379682138685,-2.7821510199463546,6.455147540942448,-9.369834009850763,57.98179515993005,9.670333755051324,4.618649280444402,4,-2.4999923706054688,-1.214996337890625,6.175006866455078,2.4500045776367188,-12.92999267578125,1,-0.06050096335825783,2.1500042915589805,177.72999572753906,1.132700804882811,176.92999267578125,-1.0216263475227028,176.4499969482422,-0.06050096335825783
10869,2023-04-26,177.69000244140625,180.8800048828125,176.69000244140625,176.89999389648438,2290400.0,-0.0064302947888214,-5.9256727786325,6.583672431332655,80.1003047928646,45.03421175347402,-1.2341287908042489,-0.5084645579199787,4.780192683330938,0.23277521089246989,11.496671265879124,4.19000244140625,-3.170496748560197,0.9365043640136719,-7.915393543680068,9.788402271707412,-3.489444589833198,5.362453317860542,-7.490249560080031,39.663044748218255,-12.655617188962331,4.425948953846872,4,0.05500030517578125,-0.06500244140625,7.185001373291016,3.5999984741210938,-4.6800079345703125,2,-0.06460687472456206,-4.830548802565562,178.83999633789062,2.1500042915589805,177.72999572753906,1.132700804882811,176.92999267578125,-0.06460687472456206
10870,2023-04-27,185.5,185.63999938964844,178.86000061035156,179.5,1686500.0,0.04395293742634232,1.1592356997419613,7.594854560203963,87.84472520176185,50.64242032349026,-8.402380072147793,-8.73479666609768,-3.098075478095268,-7.537268159931216,12.244361419943782,7.9499969482421875,-1.9211729265558404,8.726502227783214,-0.20623541582489224,17.65923987139132,4.260133405979161,13.192871049587268,-14.614431998584593,98.61933532470073,39.8381050631197,4.466368821804059,4,-5.430000305175781,-7.875,-0.6249961853027344,-4.209999084472656,-13.089996337890625,3,-0.09698116168821602,-5.9256727786325,177.69000244140625,-4.830548802565562,178.83999633789062,2.1500042915589805,177.72999572753906,-0.09698116168821602
10871,2023-04-28,185.80999755859372,187.2899932861328,184.47999572753903,185.8999938964844,1295900.0,0.0016711458684297575,-1.0436345880681603,-0.014999389648446973,87.78232268717461,55.72318684281075,-7.838933847039044,-9.29284324938277,-3.522505914392781,-7.818356049945493,12.917734541281565,2.8099975585937784,-1.192345428524078,8.8915000915527,-0.5408260067541732,18.323826189859574,4.1753370423992635,13.607663140706137,-13.744075046119661,86.39708511972104,21.44423797429404,4.716163049153442,4,-4.904998779296847,-8.040000915527315,-1.8774948120116903,-4.519996643066378,-11.069992065429659,4,-0.10230878185573011,1.1592356997419613,185.5,-5.9256727786325,177.69000244140625,-4.830548802565562,178.83999633789062,-0.10230878185573011
10872,2023-05-01,187.6999969482422,188.72999572753903,185.94000244140625,186.22999572753903,1198600.0,0.010171677597985429,-1.7219608777205189,-16.334011529321977,89.07128972508424,61.41149118068912,-8.906629902308453,-11.47836157676187,-5.406108529180926,-9.620260573933251,13.792023476314895,2.9199981689453125,-0.39209818507032423,10.595499420166021,0.45661401330607987,20.734384827025963,5.526056716736036,15.664942123596006,-14.111667358402258,91.4451880925618,19.735516243696452,5.069442703429972,5,-5.839996337890625,-9.209999084472656,-3.8124923706054688,-6.409996032714844,-11.539993286132812,0,-0.1125199545049076,-1.0436345880681603,185.80999755859372,1.1592356997419613,185.5,-5.9256727786325,177.69000244140625,-0.1125199545049076
10873,2023-05-02,188.55999755859372,189.2100067138672,185.97999572753903,187.4199981689453,1915300.0,0.004581782761502451,1.6475307831329302,0.7755091448856806,87.28165447851941,67.46610408812872,-8.729769103523438,-12.601689826693786,-6.254100484079203,-10.340126050491591,14.716648716864123,3.2300109863281534,0.5630050183438016,11.212499999999977,0.21170935669212554,22.21329064330783,5.712104678346066,16.71289532165389,-13.154668032229893,94.80823535577197,23.840462084509895,5.500395321653921,5,-6.404991149902315,-9.829994201660128,-4.672492980957003,-7.269996643066378,-11.679992675781222,1,-0.13433391047421672,-1.7219608777205189,187.6999969482422,-1.0436345880681603,185.80999755859372,1.1592356997419613,185.5,-0.13433391047421672
10874,2023-05-03,177.74000549316406,189.5800018310547,176.83999633789062,187.0500030517578,3335200.0,-0.057382224255000946,-1.2934270559506444,-8.166668897485179,53.48426244479685,69.41499078538864,2.563612304956365,-1.549243100202773,4.590074145047993,0.5222606064517663,13.971531561061074,12.740005493164062,1.0477363207498058,0.19450759887695312,-10.677722187187584,11.06673738494149,-5.241607294155301,5.630622491909207,11.470001220703125,7.0644330236463215,-58.54514474942044,5.436114893032266,5,4.799995422363281,1.1749954223632812,5.489997863769531,3.5499954223632812,-1.510009765625,2,-0.06655790179723875,1.6475307831329302,188.55999755859372,-1.7219608777205189,187.6999969482422,-1.0436345880681603,185.80999755859372,-0.06655790179723875
10875,2023-05-04,176.0,180.25999450683597,175.32000732421875,177.1699981689453,1633800.0,-0.009789610888872091,-2.905153644341267,0.12567115743927623,51.74538802617912,71.35821643227067,4.730539728147079,0.6584834353762403,6.3232588008960136,2.2667111208800748,12.69871810639236,4.939987182617216,1.6861750956675507,-1.820997619628912,-12.208907051376144,8.56691181211832,-7.014952335502528,3.372957096244704,13.580001831054688,4.768533925137741,-58.81451627939991,5.1939547158736135,5,6.450004577636719,2.9150009155273438,7.230003356933594,5.290000915527344,-0.2299957275390625,3,-0.01698866757479578,-1.2934270559506444,177.74000549316406,1.6475307831329302,188.55999755859372,-1.7219608777205189,187.6999969482422,-0.01698866757479578
10876,2023-05-05,176.80999755859375,178.6999969482422,175.47999572753906,177.22999572753906,1705900.0,0.004602258855646246,-1.0909086405318775,0.35897335576509254,50.5783421340175,72.87017060856911,4.360258620246867,0.3491800111235648,5.469611533530497,1.4962515353286676,11.357120231045782,3.220001220703125,2.4905822480574784,-1.3175003051757699,-11.165989024317668,8.530988413966128,-6.2417446647467045,3.6067440543951648,12.770004272460938,10.44874339650503,-49.82054075222363,4.924244359570949,5,5.640007019042969,2.1050033569335938,6.4900054931640625,4.480003356933594,4.2299957275390625,4,-0.024885436102255687,-2.905153644341267,176.0,-1.2934270559506444,177.74000549316406,1.6475307831329302,188.55999755859372,-0.024885436102255687
10877,2023-05-08,176.75,177.7899932861328,173.38999938964844,177.22000122070312,1687500.0,-0.00033933351859172234,4.4658806581241945,1.11905540417802,51.170220018894945,71.00650105658812,4.768034549830617,0.9011550445829926,5.484040041919087,1.5966377439244752,10.087125167640524,4.399993896484375,3.2046423375101085,-1.6604980468750057,-10.967934330301915,7.646938236551904,-6.3142161885884605,2.993220094838449,12.25960205078124,20.753552215398653,-37.39632023098824,4.653718141713459,5,4.7350006103515625,2.1650009155273438,7.445003509521484,4.540000915527344,4.6300048828125,0,-0.011371963263569707,-1.0909086405318775,176.80999755859375,-2.905153644341267,176.0,-1.2934270559506444,177.74000549316406,-0.011371963263569707
10878,2023-05-09,177.80999755859375,178.2899932861328,175.86000061035156,176.32000732421875,1219600.0,0.005997157332920722,-1.0165883678818808,-3.170183754301669,52.36941610138897,67.92529120197972,3.9633559629794206,0.3945851124428259,4.306355064673994,0.5666775643132951,9.14625720374646,2.42999267578125,3.9934980096944344,-0.9390007019042912,-9.58684035696865,7.708838953160068,-5.262920529436457,3.3849191256278743,10.262428332519534,27.300787538123405,-28.289282153955607,4.323919827532175,5,3.6750030517578125,1.1050033569335938,6.415004730224609,3.4800033569335938,7.44000244140625,1,-0.009279533879643975,4.4658806581241945,176.75,-1.0909086405318775,176.80999755859375,-2.905153644341267,176.0,-0.009279533879643975
10879,2023-05-10,178.67999267578125,180.25,176.02000427246094,179.47999572753906,824200.0,0.0048928357748883045,2.6153630465260345,-0.5369183188595773,53.745377382425986,64.13647477760907,3.630326693857313,-0.18730528267445834,3.304433446336361,-0.2722272040577991,8.630066553558576,4.2299957275390625,4.725114131180078,-0.2580055236816463,-8.714767109431818,8.198756062068526,-4.486386316556718,3.9703752691934255,8.511487625244143,77.00141260505663,20.029775767463654,4.228380792875081,5,2.8050079345703125,0.23500823974609375,5.545009613037109,2.6100082397460938,8.380004882812472,2,-0.010073807179043603,-1.0165883678818808,177.80999755859375,4.4658806581241945,176.75,-1.0909086405318775,176.80999755859375,-0.010073807179043603
10880,2023-05-11,176.83999633789062,178.33999633789062,175.6699981689453,177.67999267578125,998800.0,-0.010297718901462805,1.4722163353537066,1.049991416963894,49.85545067137747,59.92237788696493,4.596039246015408,1.8308298882009524,4.966158081942183,1.679168916865052,8.00748048040781,3.0099945068359375,4.672233422666352,-2.1515014648437614,-10.537116473519148,6.234113543831626,-6.344308969181441,2.041306039493918,9.52339510845215,50.29149622867718,-6.600489874258891,4.192807504337688,5,4.6450042724609375,2.0750045776367188,4.977500915527344,4.450004577636719,8.870010375976562,3,-0.0034494493496031176,2.6153630465260345,178.67999267578125,-1.0165883678818808,177.80999755859375,4.4658806581241945,176.75,-0.0034494493496031176
10881,2023-05-12,177.72999572753906,179.4600067138672,174.9600067138672,177.5500030517578,863900.0,0.005032794662288342,1.4725175223850564,-0.21427792915531335,50.0,55.58112347306669,2.726030011365367,1.219965303770607,3.857486195024592,0.9148591402425552,7.793832918417543,4.5,4.60401122022742,-1.3990020751953125,-9.595717388906166,6.797713238515541,-5.4973597320507395,2.6993555816601145,7.854992195402048,63.26524711006124,8.037800478907663,4.098357656855421,5,3.7550048828125,1.2750015258789062,2.0575027465820312,4.5050048828125,8.230010986328125,4,-0.011027915952256051,1.4722163353537066,176.83999633789062,2.6153630465260345,178.67999267578125,-1.0165883678818808,177.80999755859375,-0.011027915952256051
10882,2023-05-15,178.14999389648438,178.6999969482422,175.8800048828125,176.8300018310547,949300.0,0.0023631248469120347,1.3305737182922754,7.333587656832825,48.869958796728525,51.31315728620104,0.9039639946684588,0.9818331937402149,2.9938441454676195,0.6490180082098789,7.568639576700608,2.8199920654296875,3.4552267140975914,-1.0625038146972656,-9.179230743135378,7.054223113740846,-5.120867278916307,2.995859649521776,6.703294714459162,60.30229170572709,5.199222708345999,4.0583634642190525,5,3.3350067138671875,1.2350082397460938,1.6375045776367188,4.0850067138671875,6.710006713867216,0,0.016222281721366194,1.4725175223850564,177.72999572753906,1.4722163353537066,176.83999633789062,2.6153630465260345,178.67999267578125,0.016222281721366194
10883,2023-05-16,172.8699951171875,177.22000122070312,172.74000549316406,177.08999633789062,1160400.0,-0.029637939714804995,-1.0000068119891008,-3.1969898389725686,43.04672380425766,50.15343077058557,4.161955710912622,6.332920862480449,7.825785857898097,6.054993911724779,8.105357960274901,5.4099884033203125,2.0652904839942323,-6.181502532958973,-14.677877860207332,2.3148727942893856,-10.429690196583152,-1.9333148693347937,11.29549614047832,1.7308884035150098,-53.03981123320817,4.248187663624183,5,3.6300048828125,7.3350067138671875,6.917503356933594,9.365005493164062,13.290008544921875,1,0.0492278012726044,1.3305737182922754,178.14999389648438,1.4725175223850564,177.72999572753906,1.4722163353537066,176.83999633789062,0.0492278012726044
10884,2023-05-17,174.99000549316406,176.30999755859375,172.5800018310547,173.63999938964844,1301300.0,0.012263611013232367,-1.1498526889758587,-0.31990656706272014,31.86054608267135,47.9440038879736,1.8001387573669376,4.320209957023536,5.311478359554997,4.0392798556482035,8.683380753779561,3.7299957275390625,0.34005074748097286,-3.988992309570307,-12.60312460042286,4.625139981282246,-8.296058454996597,0.3180738358559836,8.261446903341607,35.02909813523536,-13.60866136198102,4.307066145426277,5,1.4249954223632812,5.3249969482421875,4.797492980957031,7.2449951171875,11.509994506835938,2,0.05863188859227009,-1.0000068119891008,172.8699951171875,1.3305737182922754,178.14999389648438,1.4725175223850564,177.72999572753906,0.05863188859227009
10885,2023-05-18,175.1699981689453,175.52999877929688,172.41000366210938,174.0,1403100.0,0.0010285883200813473,2.301583200794426,0.8666613920473811,31.5533870142541,45.83011998577767,1.665135639115988,4.257700712806297,4.712129792215222,3.992194510587268,9.306261273102539,3.1199951171875,-1.4046937519889582,-3.74499969482423,-12.456713163179103,4.966713773530643,-8.100856429001652,0.610857039353192,7.01430917101527,39.14884130649808,-4.51794408051105,4.355856734177434,5,1.160003662109375,5.1450042724609375,4.097499847412109,7.06500244140625,13.169998168945312,3,0.06787691678903207,-1.1498526889758587,174.99000549316406,-1.0000068119891008,172.8699951171875,1.3305737182922754,178.14999389648438,0.06787691678903207
10886,2023-05-19,173.27999877929688,177.19000244140625,172.1699981689453,176.66000366210938,1597800.0,-0.010789515381655734,1.2612619424015397,-2.888897583369198,24.99998677288565,42.92231629177663,3.354508657220549,6.176925336509157,6.228891531851389,5.995081728964976,9.863205986366275,5.0200042724609375,-1.7513811449727825,-5.4524993896484375,-14.486273633805126,3.5812748545082513,-9.969386511726782,-0.9356122675700931,7.731392119321555,16.998481130973246,-19.77267431021258,4.516887122078351,5,2.9300003051757812,7.595001220703125,5.407501220703125,8.955001831054688,13.460006713867216,4,0.07173365663744113,2.301583200794426,175.1699981689453,-1.1498526889758587,174.99000549316406,-1.0000068119891008,172.8699951171875,0.07173365663744113
10887,2023-05-22,171.22999572753906,174.05999755859375,170.3300018310547,173.60000610351562,1421800.0,-0.011830580945287661,1.267479233626915,0.701185488822276,21.14550226239747,39.45299253188868,5.072592148445494,8.131924543245447,7.967630633553085,8.144483615200897,10.31716433544897,3.7299957275390625,-1.9820862836259892,-7.177502441406261,-16.810921771356504,2.4559168885439817,-11.994212106381383,-2.36079277643114,8.543600188925126,13.062321860819456,-15.691407376846644,4.816709664975115,5,4.060005187988281,8.725006103515625,7.4575042724609375,11.0050048828125,18.76000976562503,0,0.08602471152172719,1.2612619424015397,173.27999877929688,2.301583200794426,175.1699981689453,-1.1498526889758587,174.99000549316406,0.08602471152172719
10888,2023-05-23,168.02000427246094,170.16000366210938,167.32000732421875,170.16000366210938,1628900.0,-0.018746665509388083,1.6542029419524125,0.9029493758088089,28.322906713055588,36.62827356862532,7.540830524953321,11.056625960748391,10.85842378922925,11.479966909212294,10.408227224176336,3.9099884033203125,-2.3362961293819353,-9.846494293212885,-20.53512584665802,0.8421372602322492,-15.190810069935452,-4.502178516490318,10.242616590337718,7.092171170614062,-23.39695832486536,5.344315776722572,5,5.370002746582031,10.430000305175781,9.439994812011719,14.214996337890625,23.23999023437503,1,0.10022613920770373,1.267479233626915,171.22999572753906,1.2612619424015397,173.27999877929688,2.301583200794426,175.1699981689453,0.10022613920770373
10889,2023-05-24,166.2100067138672,168.0,165.3300018310547,167.66000366210938,1094100.0,-0.010772512275732726,1.5070527469536001,0.6775688606529908,28.234761717697836,34.22597479599424,8.265104633356685,12.608940389340063,12.191690758512095,13.357505668477756,11.044110463122403,2.69000244140625,-2.7931540381836157,-11.082492065429676,-22.976105102591816,0.8111209717324641,-17.029298584010746,-5.135685546848606,10.082943711987099,7.419939608134761,-25.23530980762908,5.94680651858107,5,6.18499755859375,11.2449951171875,10.044994354248047,16.024993896484375,24.989990234375,2,0.12002885591952595,1.6542029419524125,168.02000427246094,1.267479233626915,171.22999572753906,1.2612619424015397,173.27999877929688,0.12002885591952595
10890,2023-05-25,167.50999450683594,168.36000061035156,165.58999633789062,167.17999267578125,1190500.0,0.007821356960815873,1.7290493764986208,-0.22758794868826754,29.76497578045371,31.977638771600205,6.149122463982593,10.426662755954254,10.759392263638375,12.17066720292405,10.696532761462773,2.7700042724609375,-3.3970065194656343,-8.883003997802746,-20.883687717710643,3.1176797221051515,-14.883345857756694,-2.882662137848797,6.59036620005844,18.38105028323965,-16.377484549766674,6.000341859953956,5,4.5050048828125,9.94500732421875,8.79000473022461,14.725006103515625,22.26000976562497,3,0.1133664026977752,1.5070527469536001,166.2100067138672,1.6542029419524125,168.02000427246094,1.267479233626915,171.22999572753906,0.1133664026977752
10891,2023-05-26,166.8000030517578,168.85000610351562,166.5,167.6199951171875,2089600.0,-0.00423850204979348,-2.3098720194281173,-2.4848106533499794,28.946224783080083,29.76389054786149,5.750358855864079,10.160378798667153,11.242598796431906,12.93590110347455,9.978426141686063,2.350006103515625,-4.207911762334305,-8.642495727539057,-20.51333254732387,3.2283410922457563,-14.577914137431463,-2.7070773176466503,5.546285879968622,16.838510196127096,-18.87812268662588,5.935418409892404,5,4.474998474121094,10.654998779296875,9.03249740600586,15.43499755859375,23.00999450683591,4,0.1291366480338072,1.7290493764986208,167.50999450683594,1.5070527469536001,166.2100067138672,1.6542029419524125,168.02000427246094,0.1291366480338072
10892,2023-05-30,166.5800018310547,167.86000061035156,165.55999755859375,167.49000549316406,1508000.0,-0.00131895213835731,1.787892799674478,1.1097713020339046,25.36197000059589,27.79891790301018,4.645037625943701,9.188072981396658,11.345928860748472,13.166037651544286,9.039885421604934,2.3000030517578125,-4.816077196468228,-7.806497192382807,-18.812232763273073,3.1992383785074594,-13.309364977827954,-2.3036294069376595,4.363029680537409,25.87990737318308,-10.450952988723479,5.502867785445138,5,4.680000305175781,10.875,9.662498474121094,15.654998779296875,22.610000610351562,1,0.12102295257839923,-2.3098720194281173,166.8000030517578,1.7290493764986208,167.50999450683594,1.5070527469536001,166.2100067138672,0.12102295257839923
10893,2023-05-31,163.22999572753906,166.39999389648438,163.1699981689453,166.08999633789062,2930200.0,-0.020110493856958844,-1.167785475455332,3.1428451658338643,19.43012862200372,26.41776040738045,7.245776750207284,11.112883222121354,14.413170340522527,16.544484336937415,8.135526360763926,3.410003662109375,-5.65633868871268,-9.890003204345703,-19.803827458173373,0.02382104948196684,-14.846915331259538,-4.933091077431868,6.590429847945558,1.0562935700949643,-28.885375599940286,4.956912126913837,5,6.950004577636719,13.145004272460938,13.077503204345703,19.0050048828125,30.370010375976534,2,0.16394051624122086,1.787892799674478,166.5800018310547,-2.3098720194281173,166.8000030517578,1.7290493764986208,167.50999450683594,0.16394051624122086
10894,2023-06-01,165.91000366210938,166.39999389648438,162.0399932861328,162.47999572753906,1639400.0,0.016418599551051516,-1.0231961226505606,-1.1993032176831189,29.069324381817083,26.141753448220783,3.511602938479996,7.906531149043246,11.422839543637338,13.804204961187054,9.386819639381944,4.3600006103515625,-6.515359356521742,-6.618495178222645,-16.780247025147105,3.543256668701815,-11.699371101684875,-1.5376192547604148,2.5803364320673836,56.82823923764455,28.243695766844937,5.080875923462235,6,3.7049942016601562,9.899993896484375,11.072498321533203,16.324996948242188,28.009994506835938,3,0.15279362476752234,-1.167785475455332,163.22999572753906,1.787892799674478,166.5800018310547,-2.3098720194281173,166.8000030517578,0.15279362476752234
10895,2023-06-02,173.00999450683594,173.2899932861328,168.83999633789062,168.9199981689453,1063000.0,0.04279422993194748,-1.0941162109375,1.19241599900351,42.69801267349095,28.108200770510255,-4.388504203089582,0.6019115407423499,4.133440856005166,6.691323061327495,9.710843948348744,7.3799896240234375,-6.607849376881461,0.630995941162098,-9.402885754851411,10.664877637175607,-4.3859449068446565,5.647936789168853,-10.970001220703125,97.51112196180556,70.28495108869467,5.016940848006748,6,-4.959999084472656,2.8000030517578125,4.675006866455078,9.225006103515625,21.470001220703097,4,0.10513844875411249,-1.0231961226505606,165.91000366210938,-1.167785475455332,163.22999572753906,1.787892799674478,166.5800018310547,0.10513844875411249
10896,2023-06-05,172.41000366210938,173.75999450683594,171.6300048828125,173.66000366210938,735700.0,-0.00346795482212936,1.9379538231641866,-0.30562374553241656,41.16923750116202,30.33306024148409,-4.386150868303815,0.9015893409239197,4.492526636969302,7.261231130660747,10.012081778360814,2.1299896240234375,-6.5428781909886595,0.25100479125975994,-9.5643797592343,10.066389341753819,-4.65668748398727,5.1586970665067895,-10.370010375976562,88.48130798534531,62.73582454372408,4.907692275247027,6,-4.510009765625,3.399993896484375,6.437496185302734,9.824996948242188,23.029998779296875,0,0.1006902165861201,-1.0941162109375,173.00999450683594,-1.0231961226505606,165.91000366210938,-1.167785475455332,163.22999572753906,0.1006902165861201
10897,2023-06-06,174.74000549316406,175.5399932861328,171.6300048828125,171.69000244140625,1014600.0,0.013514307647838342,-1.4668710800051985,-2.44000244140625,53.16414909322432,33.093198283725066,-6.890508067614633,-1.6724653013166915,1.9708073621143285,4.89011983063881,9.818775697283783,3.9099884033203125,-6.452999992585916,2.6815063476562386,-6.975841286713461,12.338853982025938,-2.147167469528597,7.510180164841074,-12.231212158203135,94.07416449652779,62.593892582651414,4.8286738171848445,6,-5.95001220703125,1.0699920654296875,4.597492218017578,7.4949951171875,21.56999206542966,1,0.08624236918671269,1.9379538231641866,172.41000366210938,-1.0941162109375,173.00999450683594,-1.0231961226505606,165.91000366210938,0.08624236918671269
10898,2023-06-07,176.16000366210938,177.97999572753906,173.25999450683594,174.8300018310547,1262100.0,0.008126348427984098,-1.1118495837130948,0.4360657377992346,52.02772925105952,35.736861342987474,-7.861097985594029,-3.396558225786407,0.40581206334729814,3.4381294624914744,9.924617484174775,4.720001220703125,-5.962645174029376,4.184004211425787,-5.2929729563558965,13.66098137920747,-0.5544843724650548,8.922492795316629,-12.869338330078136,88.58223471345262,55.173498562541965,4.738488583890848,6,-6.1500091552734375,-0.350006103515625,4.014995574951172,6.0749969482421875,22.69000244140622,2,0.07396683985253305,-1.4668710800051985,174.74000549316406,1.9379538231641866,172.41000366210938,-1.0941162109375,173.00999450683594,0.07396683985253305
10899,2023-06-08,176.8800048828125,177.3300018310547,174.6699981689453,175.00999450683594,997500.0,0.004087200305037175,-1.0862748852600275,1.40602090336496,52.909167276274715,38.30843817585647,-7.720258838586233,-4.488449359292588,-0.5079693000415091,2.643054567208935,10.488399663425477,2.660003662109375,-5.100052647572284,4.994004821777338,-4.2461359090610244,14.2341455526157,0.3739344563581426,9.614075187196534,-12.414193119140634,87.96508842251824,52.99877652310268,4.620070365419186,6,-6.8700103759765625,-1.07000732421875,3.5625,5.3549957275390625,22.319992065429688,3,0.09452736747593682,-1.1118495837130948,176.16000366210938,-1.4668710800051985,174.74000549316406,1.9379538231641866,172.41000366210938,0.09452736747593682
10900,2023-06-09,176.22999572753906,177.9600067138672,175.00999450683594,177.3699951171875,1018100.0,-0.003674859437640121,1.5430892170081225,-0.6096219594787561,55.23978541193612,41.229944912396036,-6.373476780709609,-4.096513462077894,-0.14098228529832113,3.270450707849818,11.056758107936595,2.95001220703125,-4.439956717044936,4.374495697021473,-4.80059148339717,13.549582877440116,-0.21304789318784856,8.962039287230795,-10.683049246757832,72.44090514786629,33.747634132221194,4.5875435902093225,6,-6.220001220703125,-5.0800018310546875,4.497505187988281,6.0050048828125,19.620010375976534,4,0.10038020127263647,-1.0862748852600275,176.8800048828125,-1.1118495837130948,176.16000366210938,-1.4668710800051985,174.74000549316406,0.10038020127263647
10901,2023-06-12,175.77000427246094,176.77999877929688,175.36000061035156,176.3800048828125,1318500.0,-0.002610176849741852,1.0141983658892917,0.5350885411786752,58.546713438896404,44.91713862776276,-5.036972908255109,-3.995752798623471,0.0954077108299316,3.7999294784433744,11.919197443369528,1.4199981689453125,-3.5897043670238133,4.012503814697254,-4.937499220762533,12.962506850157041,-0.46249770303262494,8.487505332427133,-9.22841385193908,65.19693478119825,22.300611634967687,4.4750015177298925,6,-5.760009765625,-4.625007629394531,4.912498474121094,6.464996337890625,19.849990844726562,0,0.10644587244861059,1.5430892170081225,176.22999572753906,-1.0862748852600275,176.8800048828125,-1.1118495837130948,176.16000366210938,0.10644587244861059
10902,2023-06-13,181.0399932861328,181.05999755859372,176.30999755859375,176.30999755859375,1355500.0,0.02998230008291336,-1.0084584737971072,-7.75408359806889,72.74634017864855,50.84116213405663,-8.984972215814935,-9.526560812811852,-5.376049526502868,-1.2616036152793413,13.15458523997436,5.289993286132784,-2.6629395085601857,9.137992858886719,-0.3251792921532797,18.601165009926717,4.4064067833667195,13.869578934406718,-13.583330441049583,99.74353506879204,50.157015484449175,4.731586075520001,6,-9.489997863769531,-9.489997863769531,-0.35749053955078125,1.19500732421875,12.850006103515625,1,0.07954048657367263,1.0141983658892917,175.77000427246094,1.5430892170081225,176.22999572753906,-1.0862748852600275,176.8800048828125,0.07954048657367263
10903,2023-06-14,181.3800048828125,183.3300018310547,180.7100067138672,182.25999450683597,1281200.0,0.001878102128198167,-1.3603708871461073,-0.18604448602352328,77.93740350845641,56.270948703683224,-7.241136616687072,-9.693316072791731,-5.908705642166012,-1.434252915612717,13.88287383177324,2.6199951171875,-1.543188313693463,9.052503967285162,-1.3159174264465605,19.420925361016884,3.8682932704192865,14.236714664151037,-12.563008566378215,77.48272374555539,21.63038527555205,5.184210696865864,6,-5.295005798339844,-8.69500732421875,-1.1800041198730469,0.8549957275390625,13.089996337890625,2,0.08231333263789087,-1.0084584737971072,181.0399932861328,1.0141983658892917,175.77000427246094,1.5430892170081225,176.22999572753906,0.08231333263789087
10904,2023-06-15,185.25,185.72000122070312,181.4600067138672,181.58999633789062,1121800.0,0.021336393279335564,-1.1734760607240171,-4.159144110558032,79.84524541145097,60.398419007901,-9.028716435112756,-13.444556287035141,-9.610547391345392,-5.129767530994684,14.759568850895633,4.339996337890625,-0.11989660967765303,12.409499359130848,0.5748184056235459,24.24418031263815,6.492158882377197,18.3268398358845,-14.691443021811267,95.61156931774308,33.57275106066021,5.917340476753649,6,-6.5749969482421875,-11.370002746582031,-5.049999237060547,-3.0149993896484375,9.17999267578125,3,0.07341433794070507,-1.3603708871461073,181.3800048828125,-1.0084584737971072,181.0399932861328,1.0141983658892917,175.77000427246094,0.07341433794070507
10905,2023-06-16,187.05999755859372,187.8600006103516,186.16000366210938,186.8600006103516,2100900.0,0.009770567117914908,-1.1250083446980528,0.054643920254130604,82.8682669090646,65.03164449766795,-9.65104140155833,-15.091880997685422,-11.121829750004707,-6.813822977413537,15.763954538419833,2.610000610351591,2.020178006718538,13.62499694824217,0.20872734651732117,27.04126654996702,6.91686214737976,20.33313174910458,-14.37883838645297,93.59997558593706,24.77604896829712,6.708134800862422,6,-7.31499481201169,-12.110000610351534,-6.8599967956542685,-4.824996948242159,7.220001220703153,4,0.06489896048376553,-1.1734760607240171,185.25,-1.3603708871461073,181.3800048828125,-1.0084584737971072,181.0399932861328,0.06489896048376553
10906,2023-06-20,185.7100067138672,186.8500061035156,185.33999633789062,185.5800018310547,992500.0,-0.0072168868937554365,-3.9507228975935833,0.6500343327994523,79.93742698939866,68.00645315279843,-6.946547054916124,-13.452642288540261,-9.488776648385254,-5.335998992887113,17.191103554785713,1.7200012207030966,3.8276181695578657,11.653505706787115,-2.840840719431185,26.147852133005415,4.406332493677951,18.90067891989628,-10.600232911612693,81.3853391479651,6.834779588539149,7.247173213109153,6,-5.1500091552734375,-10.760009765625,-5.510005950927734,-3.475006103515625,11.409988403320312,1,0.05460125476852529,-1.1250083446980528,187.05999755859372,-1.1734760607240171,185.25,-1.3603708871461073,181.3800048828125,0.05460125476852529
10907,2023-06-21,185.9600067138672,187.6000061035156,184.2400054931641,185.1000061035156,1157000.0,0.001346184863291633,-1.6046497873825414,6.615140845070641,89.39346658824832,72.15820174581941,-6.07664005476056,-13.2203387460292,-9.460190904811611,-5.476171670067117,18.130241011259685,3.3600006103515057,4.855619208110369,11.167005157470697,-4.193672780341842,26.527683095283237,3.486666188564442,18.847344126376953,-8.810196622317164,73.42663610638024,-9.989995623877064,7.680338968906263,6,-4.69500732421875,-11.010009765625,-5.715007781982422,-3.725006103515625,12.599990844726534,2,0.05194659095804366,-3.9507228975935833,185.7100067138672,-1.1250083446980528,187.05999755859372,-1.1734760607240171,185.25,0.05194659095804366
10908,2023-06-22,184.8600006103516,187.02999877929688,184.22999572753903,186.22999572753903,1371200.0,-0.0059152831996190924,-1.129275934091412,-1.5930164475433954,84.74516902468451,75.6955352734205,-4.037325837577214,-11.37735875872329,-8.087025395773992,-4.295570459971344,18.46152622238669,2.800003051757841,6.066326043619199,9.224999237060587,-6.41608183191542,24.866080306036594,1.4044587025725832,17.04553977154859,-5.996560035793323,53.124955296474,-32.26467885430348,7.820540534487997,6,-3.425003051757841,-9.910003662109403,-4.424999237060575,-2.6250000000000284,14.580001831054659,3,0.048847769931204876,-1.6046497873825414,185.9600067138672,-3.9507228975935833,185.7100067138672,-1.1250083446980528,187.05999755859372,0.048847769931204876
10909,2023-06-23,186.16000366210938,186.7700042724609,182.9600067138672,184.0200042724609,1990700.0,0.00703236528976281,1.2678552776781429,-1.5620489174018497,80.62416803299385,78.5160222313158,-4.338798452392865,-11.706313880715584,-9.217569332882164,-5.4765824158197915,18.272022781619444,3.8099975585937216,6.756688569535498,9.527502441406256,-6.127335456979864,25.182340339792376,1.7000834922131958,17.354921390599316,-5.857113481824172,65.30614151454532,-17.783916077132247,7.827418949193059,6,-4.5500030517578125,-11.210006713867188,-7.807502746582031,-3.9250030517578125,12.8699951171875,4,0.044639006204989506,-1.129275934091412,184.8600006103516,-1.6046497873825414,185.9600067138672,-3.9507228975935833,185.7100067138672,0.044639006204989506
10910,2023-06-26,186.5,188.38999938964844,185.58999633789062,185.8999938964844,1040400.0,0.0018263661968320744,-3.590164344498086,0.28037676385232924,83.21546915219821,81.25699508834934,-3.429434403904537,-11.12085313450811,-9.408709214977932,-5.757792174494483,18.294589930451075,2.8000030517578125,7.46951323332371,8.91799850463866,-6.71070416368687,24.54670117296419,1.103647170475881,16.73234983880144,-4.98797215090417,65.19333445737088,-16.503641982765103,7.814351334162765,6,-4.150001525878906,-11.285003662109375,-8.134998321533203,-4.2649993896484375,18.55999755859372,0,0.04252006796665553,1.2678552776781429,186.16000366210938,-1.129275934091412,184.8600006103516,-1.6046497873825414,185.9600067138672,0.04252006796665553
10911,2023-06-27,188.33999633789062,189.3800048828125,187.25,187.9900054931641,1222000.0,0.009865932106652098,-1.3278718596526335,0.5833121407863086,82.81853296070068,82.37612761968848,-3.6865451496761636,-11.87312807649704,-11.049930848074496,-7.522596270365341,18.53803786585138,2.8800048828125,8.217397973796267,9.680995178222645,-5.787152370218081,25.14914272666337,1.9469214040022962,17.415068952442994,-5.589933611495326,83.80048533420799,3.517571555470923,7.734073774220361,6,-3.2949905395507812,-12.629997253417969,-10.017494201660156,-7.144996643066406,16.910003662109375,1,0.03153872017046022,-3.590164344498086,186.5,1.2678552776781429,186.16000366210938,-1.129275934091412,184.8600006103516,0.03153872017046022
10912,2023-06-28,186.7400054931641,187.58999633789062,185.97999572753903,187.58999633789062,976900.0,-0.008495226058389038,2.7882775334351266,-2.428608798012062,75.31103503611396,82.08430890053931,-1.3331757859207585,-9.154728318127866,-9.314015909794904,-5.9653285083998355,18.442811667138045,2.360000610351591,8.982587592228924,7.073004150390659,-7.69239754718464,21.83840584796596,-0.30969669839700487,14.455704999178323,-2.663954335485357,58.878502451627455,-19.51377538953645,7.38270084878765,6,-1.3199996948242472,-11.030006408691435,-8.197505950927763,-5.825004577636747,17.44999694824216,2,0.05558524857387015,-1.3278718596526335,188.33999633789062,-3.590164344498086,186.5,1.2678552776781429,186.16000366210938,0.05558524857387015
10913,2023-06-29,189.9900054931641,190.0,186.82000732421875,187.55999755859372,1029600.0,0.01740387653634823,1.5959156219054202,-2.8588636567634693,77.9769808929561,81.87672395403987,-3.6133953456019015,-10.853613954387043,-12.37495130237923,-9.249965525736826,18.025296658181723,3.259994506835909,9.85976488875221,8.985003662109392,-4.282808751016574,22.25281607523536,2.351097455546409,15.618909868672375,-4.853163590458593,99.85803243796275,21.73990170314798,6.633906206562988,6,-3.510002136230497,-13.970008850097685,-12.367504119873075,-9.075004577636747,18.360000610351506,3,0.0451075941767789,2.7882775334351266,186.7400054931641,-1.3278718596526335,188.33999633789062,-3.590164344498086,186.5,0.0451075941767789
10914,2023-06-30,191.25999450683597,192.72000122070312,190.38999938964844,191.1100006103516,996700.0,0.006684504326295082,-1.9308266635956035,0.06172568177679397,81.24745422037942,81.69663365529708,-4.40438072513183,-10.674348913601847,-13.448503691848089,-10.527120343553946,17.538089871590877,2.729995727539034,9.925812532210955,8.987493133544945,-2.9891536413512654,20.964139908441155,2.9991697460968396,14.97581652099305,-5.279998779296932,79.52306151449304,0.6584289281084068,5.9883233874481006,6,-3.4199905395508097,-13.879997253417997,-15.339988708496122,-12.694992065429716,14.279998779296847,4,0.042769048256340536,1.5959156219054202,189.9900054931641,2.7882775334351266,186.7400054931641,-1.3278718596526335,188.33999633789062,0.042769048256340536
10915,2023-07-03,191.1999969482422,192.57000732421875,189.16000366210938,190.08999633789062,447100.0,-0.00031369633126088203,-1.296309616165145,7.40030518819939,82.62159951068584,81.99487504655121,-4.129642141144046,-9.677921660579273,-13.189038790390612,-10.401740234032445,18.879387172491864,3.410003662109375,9.877856934668785,8.017995452880854,-3.7580074183397016,19.79399832410141,2.129994017270576,13.905996888491131,-4.3799896240234375,77.44802620706214,-3.015541769851197,5.8880014356102786,7,-3.3599929809570312,-13.819999694824219,-16.274993896484375,-13.719993591308594,10.850006103515625,0,0.040951893075470425,-1.9308266635956035,191.25999450683597,1.5959156219054202,189.9900054931641,2.7882775334351266,186.7400054931641,0.040951893075470425
10916,2023-07-05,189.7700042724609,191.2899932861328,189.16000366210938,189.5,890600.0,-0.007479041310698209,-3.4842030871038725,0.2432469585538269,72.03439048700346,80.06608881307955,-2.305636434167411,-7.252517458622464,-11.587556891458036,-8.95122005416161,20.408628496063603,2.1299896240234375,9.36803733102633,5.720002746581997,-5.244053546800075,16.68405903996407,0.23797459989097547,11.202030893273019,-1.7699981689452784,56.23153495595533,-20.892990302181907,5.482028146691029,7,-1.9300003051757528,-12.39000701904294,-15.035003662109347,-12.290000915527315,12.360000610351591,2,0.08057118059701529,-1.296309616165145,191.1999969482422,-1.9308266635956035,191.25999450683597,1.5959156219054202,189.9900054931641,0.08057118059701529
10917,2023-07-06,189.80999755859372,190.8600006103516,187.97000122070312,189.0800018310547,1071000.0,0.00021074608859361632,1.0424010740454965,2.7036450974853445,71.60434348711566,78.60599708668302,-1.9468038161070922,-6.435572210779753,-11.477850927932678,-8.95076493698869,22.156077060459726,2.889999389648466,8.554642532978335,5.006496429443331,-5.316154337285326,15.329147196171988,-0.1548289539209975,10.16782181280766,2.9100036621094034,50.67785300857031,-25.31074949656974,5.161325383364332,7,-1.9699935913085653,-12.430000305175753,-15.444995880126925,-12.354995727539034,13.350006103515653,3,0.08134451630578621,-3.4842030871038725,189.7700042724609,-1.296309616165145,191.1999969482422,-1.9308266635956035,191.25999450683597,0.08134451630578621
10918,2023-07-07,189.19000244140625,191.52999877929688,188.16000366210938,189.08999633789062,769300.0,-0.003266398636331491,-2.438785519657454,0.13699546414164118,62.11566686561345,76.54949695697408,-0.7241584945449233,-5.048173202805913,-10.74805859637462,-8.318744141894967,23.494600524829977,3.3699951171875,7.879964523646265,3.735001373291027,-5.913435821530925,13.383438568112979,-1.089217224119949,8.559219970702003,3.434998779296876,25.68423622532895,-45.84670748915717,4.824218597410972,7,-0.035003662109375,-11.810005187988281,-14.832500457763672,-11.735000610351562,15.660003662109347,4,0.07928537346811249,1.0424010740454965,189.80999755859372,-3.4842030871038725,189.7700042724609,-1.296309616165145,191.1999969482422,0.07928537346811249
10919,2023-07-10,193.6000061035156,193.6100006103516,189.6300048828125,190.0200042724609,794200.0,0.023309919156405456,1.2111143606762511,35.797833384192856,67.33834625398268,74.78537219050568,-4.434105777948332,-8.581298165482565,-14.957683223052328,-12.746841103412208,25.050272865566765,4.419998168945341,7.062407454977858,7.309004974365195,-2.1056671343476694,16.72367708307806,2.6016689200087626,12.016341028721627,-5.630004882812472,99.82279241280881,29.799408260963446,4.707336054356438,7,-3.805007934570284,-15.775009155273409,-20.322505950927706,-17.225006103515597,9.439987182617216,0,0.07618801412698994,-2.438785519657454,189.19000244140625,1.0424010740454965,189.80999755859372,-3.4842030871038725,189.7700042724609,0.07618801412698994
10920,2023-07-11,193.9199981689453,195.17999267578125,192.7700042724609,194.3800048828125,932400.0,0.0016528515255243015,1.3398146707851213,-0.12849342977337727,73.02302773460775,73.69698272093981,-4.012881220585143,-7.913792067612178,-15.321224620734824,-13.067920846774228,26.64719884443517,2.409988403320341,6.5759004388749815,6.744496917724604,-1.989612848224624,15.478606683673831,2.3774420347499756,11.111551800699232,-5.837196960449205,82.52432732151853,13.362383296152203,4.367054882974615,7,-3.3400039672851562,-11.910003662109375,-21.207500457763672,-18.110000610351562,9.210006713867188,1,0.059921592547995006,1.2111143606762511,193.6000061035156,-2.438785519657454,189.19000244140625,1.0424010740454965,189.80999755859372,0.059921592547995006
10921,2023-07-12,194.47999572753903,197.38999938964844,193.9199981689453,195.69000244140625,1014400.0,0.0028877762163850296,-1.97853947962986,2.6304109861678397,73.4840430006225,73.4939836058852,-4.034609187755791,-7.378514445910895,-15.929155860750285,-13.649711490220824,28.463337145268685,3.470001220703125,6.387405881480959,6.368994903564413,-1.144071439070359,13.882061246199186,2.612461732247027,10.1255280748818,-6.113306860351514,69.10823537415597,0.46568054018214866,3.756533171317382,7,-2.3749923706054403,-9.969993591308565,-22.54999923706052,-18.669998168945284,3.150009155273466,2,0.03892434949877388,1.3398146707851213,193.9199981689453,1.2111143606762511,193.6000061035156,-2.438785519657454,189.19000244140625,0.03892434949877388
10922,2023-07-13,195.44000244140625,195.72999572753903,193.0399932861328,193.77999877929688,788700.0,0.0049362748609484974,1.4017983651226513,-1.3718962408100663,79.38896871516428,73.65087114168611,-4.057421010017805,-7.59372893678173,-16.987858834023456,-14.5760133071918,29.326295375157002,2.6900024414062216,6.16625359076474,6.609001159667969,-0.8102680879551656,14.028270407291103,2.8993665358563874,10.31863578347955,-6.531914942871083,78.87326272076074,7.926300134474488,3.7096346238115725,7,-2.7600021362304688,-10.930000305175781,-23.585006713867188,-19.6300048828125,1.5099945068359375,3,0.03423046642363792,-1.97853947962986,194.47999572753903,1.3398146707851213,193.9199981689453,1.2111143606762511,193.6000061035156,0.03423046642363792
10923,2023-07-14,196.30999755859372,196.55999755859372,194.16000366210938,195.5399932861328,936300.0,0.004451469025376742,2.7795052324255427,0.46385697214815824,78.88453308136421,73.3883243484622,-4.399278413703172,-7.68170138711028,-17.976200326232316,-15.409137760623906,29.860108638524707,2.3999938964843466,5.88213764729818,6.7324966430663835,-0.5329833201992642,13.997976606332031,3.0997566614335597,10.365236624699207,-6.892995346591761,86.082440778749,13.82619629220639,3.6327399816328274,7,-3.6299972534179403,-10.985000610351534,-24.01000213623044,-20.49999999999997,2.110000610351591,4,0.03489382195866564,1.4017983651226513,195.44000244140625,-1.97853947962986,194.47999572753903,1.3398146707851213,193.9199981689453,0.03489382195866564
10924,2023-07-17,198.8500061035156,199.8300018310547,195.6000061035156,195.6000061035156,927400.0,0.012938763061029146,-1.6030742938702098,4.220755801280301,81.23427422964947,73.23417709501372,-6.42508697486906,-9.645099796321773,-20.258666120350284,-17.828951748128844,30.196544993581963,4.229995727539091,6.002929250464433,8.592504882812477,0.5303349294468944,16.65467483617806,4.561419906129686,12.623589859495269,-8.954624060854854,86.11903588626329,12.433629040018516,4.0310849766827905,7,-4.95000457763669,-11.600006103515597,-25.940010070800753,-23.040008544921847,-1.6200103759765625,0,0.030173496685117485,2.7795052324255427,196.30999755859372,1.4017983651226513,195.44000244140625,-1.97853947962986,194.47999572753903,0.030173496685117485
10925,2023-07-18,199.1999969482422,199.7899932861328,197.7899932861328,197.7899932861328,906900.0,0.0017600745988632926,-1.8368720645845509,0.43384728064903844,79.70467322484652,74.08643073255183,-6.169754025055113,-9.527436124708231,-20.285643156663923,-18.061080972733578,30.209236003298567,2.0,5.771513693477459,8.335495758056652,-0.5036337133018662,17.17462522941517,3.9159310223773787,12.755060493735925,-8.509845322509932,90.72158924919661,17.55907029452571,4.419564735679264,7,-5.299995422363281,-11.779998779296875,-26.290000915527344,-23.389999389648438,2.2700042724609375,1,0.019277090344978154,-1.6030742938702098,198.8500061035156,2.7795052324255427,196.30999755859372,1.4017983651226513,195.44000244140625,0.019277090344978154
10926,2023-07-19,195.8500061035156,199.0,195.1699981689453,197.55999755859372,1211200.0,-0.016817223373738366,-1.495109246704752,-1.212756747397355,72.74094354844219,74.21271962825477,-2.0859800833495115,-5.669510396196898,-16.671018482216,-14.634345136140354,30.134759165450742,4.029998779296875,5.25597751311949,4.478504943847639,-4.278615024410044,13.235624912105322,0.09994495971878337,8.857064927976495,-4.428666461357551,41.384525494954524,-32.19747098444724,4.3785599841288425,7,-1.8550033569335653,-8.255004882812472,-25.27001190185544,-20.040008544921847,3.5,2,0.0371712971785616,-1.8368720645845509,199.1999969482422,-1.6030742938702098,198.8500061035156,2.7795052324255427,196.30999755859372,0.0371712971785616
10927,2023-07-20,195.6199951171875,196.92999267578125,193.58999633789062,196.92999267578125,1453600.0,-0.0011744241979064762,4.099240553510692,0.7660842717684222,66.54909330666094,74.70532256614895,-1.0562240216892747,-4.9315331099214745,-16.17165604106293,-14.328307114072203,30.21282810459805,3.339996337890625,4.71256140281244,3.7654945373535043,-4.7983661651961995,12.329355239903208,-0.5164358139213334,8.047424888628342,-3.5259624999177106,32.53200308109893,-36.16781902962661,4.2819303512748474,7,-0.8899917602539062,-7.549995422363281,-25.042499542236328,-19.80999755859375,6.9600067138671875,3,0.010275073181659655,-1.495109246704752,195.8500061035156,-1.8368720645845509,199.1999969482422,-1.6030742938702098,198.8500061035156,0.010275073181659655
10928,2023-07-21,193.88999938964844,196.0200042724609,192.42999267578125,195.6100006103516,1349100.0,-0.008843654895823394,1.8267712751258953,1.3129804780319836,57.52721606551411,73.61519698965245,1.5763479150765534,-2.6249274007023757,-14.221030234349797,-12.572927206787313,30.16197184381501,3.590011596679659,4.661125734063489,1.583998870849598,-6.356660054668083,9.52465779636728,-2.386330591909257,5.554328333608453,5.94000244140625,19.729796047978525,-45.63461255106243,3.970329462758846,7,2.2399978637695312,-3.6199951171875,-22.340003967285156,-18.080001831054688,9.720001220703153,4,0.015782131972904123,4.099240553510692,195.6199951171875,-1.495109246704752,195.8500061035156,-1.8368720645845509,199.1999969482422,0.015782131972904123
10929,2023-07-24,194.47000122070312,196.9499969482422,194.00999450683597,194.2100067138672,943700.0,0.002991396322040707,-7.908842908334978,-0.15115948971806495,59.08840695136774,72.06690579151466,1.26585069611059,-2.6882734265597605,-14.59716023393554,-13.13477225836084,30.595117972368037,3.05999755859375,4.668200505343492,1.7485008239746094,-5.691980534511231,9.18898218246045,-1.9717398552683107,5.4687415032175295,5.212000427246096,27.717505105266977,-34.62639299174637,3.7202406792429175,7,1.6599960327148438,-3.8249969482421875,-20.085002899169922,-18.660003662109375,11.300003051757784,0,0.02031160036739732,1.8267712751258953,193.88999938964844,4.099240553510692,195.6199951171875,-1.495109246704752,195.8500061035156,0.02031160036739732
10930,2023-07-25,194.42999267578125,195.33999633789062,193.30999755859372,194.07000732421875,937400.0,-0.00020573119077871294,-1.1595675605479814,1.3845882974352954,64.03611738978978,71.0171362791999,1.548668835793734,-2.133072335612127,-14.290223708045318,-13.087672622084114,30.643931737885634,2.0299987792969034,5.041610258431234,1.3119926452636719,-5.555647154743866,8.17963244527121,-2.121827254740083,4.745812545267427,5.106968792724615,30.4413663684587,-31.325904908217215,3.4338199000037624,7,1.7000045776367188,-3.0349884033203125,-18.15249252319336,-18.6199951171875,11.5,1,0.014401086032168386,-7.908842908334978,194.47000122070312,1.8267712751258953,193.88999938964844,4.099240553510692,195.6199951171875,0.014401086032168386
10931,2023-07-26,194.27999877929688,194.72999572753903,192.55999755859372,193.6199951171875,1068600.0,-0.0007714545190282696,1.7820532884699163,1.8334181078331637,63.37523490876693,69.23783252293354,1.8632504135573527,-1.5971373624845455,-13.898233026146784,-12.9546997519723,30.41333746840269,2.1699981689453125,4.950550721846241,0.8649986267089957,-5.636628754392774,7.3666260078107655,-2.385815063841875,4.115812317259866,5.114823313354492,40.92929988555919,-21.32196750640488,3.2508136905508804,7,1.8499984741210938,-2.8849945068359375,-16.932498931884766,-18.470001220703125,10.979995727539091,2,0.03700845422371102,-1.1595675605479814,194.42999267578125,-7.908842908334978,194.47000122070312,1.8267712751258953,193.88999938964844,0.03700845422371102
10932,2023-07-27,197.1199951171875,197.88999938964844,194.5800018310547,195.2100067138672,1414800.0,0.014618058244466381,-1.0883277416497792,2.893905765940722,70.94557777068441,68.35572637730245,-0.7972133064763227,-3.815227435227513,-16.471781991396313,-15.906985934178635,30.852900298652447,3.6100006103515625,4.809204368804274,3.185995483398443,-2.7001564741052846,9.072147440902171,0.2429195046465793,6.129071462150307,2.1355303871264653,85.89737498847208,18.23490172120151,2.943075978751866,7,-0.9899978637695312,-5.7249908447265625,-19.36499786376953,-21.30999755859375,8.110000610351534,3,0.011312961858599646,1.7820532884699163,194.27999877929688,-1.1595675605479814,194.42999267578125,-7.908842908334978,194.47000122070312,0.011312961858599646
10933,2023-07-28,198.55999755859372,199.7400054931641,197.97999572753903,199.6100006103516,1026600.0,0.007305207371530953,1.6870115196906041,-0.5497431554728553,65.53882866741749,66.61178798149889,-2.1059524568052552,-4.827791430873702,-17.452894354303567,-17.419311961021805,30.97033750704651,2.620010375976591,4.651957975851985,4.197498321533175,-1.727377994055388,10.122374637121737,1.2350601637388934,7.159936479327456,-6.130004882812472,83.56536726249485,19.145978398469865,2.962438157794283,7,-2.4500045776366903,-7.164993286132784,-20.45249938964841,-22.74999999999997,1.979995727539091,4,0.02024579130685522,-1.0883277416497792,197.1199951171875,1.7820532884699163,194.27999877929688,-1.1595675605479814,194.42999267578125,0.02024579130685522
10934,2023-07-31,199.44000244140625,200.07000732421875,198.05999755859372,199.91000366210938,1069000.0,0.004431934395813242,4.0885772781705825,0.4476189092177108,66.70703040211332,65.16760544563965,-3.233502465536361,-5.337189639833866,-17.922666832884715,-18.348256541169775,30.636457265825335,2.0100097656250284,4.322197782522267,4.6685028076171875,-1.4797469841605277,10.816752599394903,1.594377911728344,7.742627703506031,-6.863809509277331,91.61113097753653,28.264028391484132,3.074124895888855,7,-3.19000244140625,-7.924995422363281,-21.24750518798828,-23.6300048828125,4.7599945068359375,0,0.02090853448605645,1.6870115196906041,198.55999755859372,-1.0883277416497792,197.1199951171875,1.7820532884699163,194.27999877929688,0.02090853448605645
10935,2023-08-01,199.02999877929688,201.83999633789062,197.8800048828125,198.94000244140625,1163800.0,-0.0020557744539229095,-2.5837165306488807,-0.19148107265761963,63.89737375620447,64.18498657983547,-3.1850958310152464,-4.5434498960573535,-17.10453953109848,-17.999494376074693,30.82252290620728,3.959991455078125,3.9405106576645608,3.866999053955084,-2.320737046644581,10.054735154554749,0.7731310036552372,6.96086710425493,-6.154053271484372,69.71984991137414,6.808136572992439,3.0938680502998372,8,-1.8950042724609375,-5.31500244140625,-20.75,-23.220001220703125,7.479995727539091,1,0.033864269378999445,4.0885772781705825,199.44000244140625,1.6870115196906041,198.55999755859372,-1.0883277416497792,197.1199951171875,0.033864269378999445
10936,2023-08-02,205.05999755859372,208.66000366210938,200.0,201.69000244140625,2209600.0,0.030296934212331816,-1.5659270109953705,37.445913869107855,72.43468755070839,64.83894149584073,-8.684540213349777,-9.875552710197525,-22.58700128152242,-24.01829034750193,31.384939507416266,9.6300048828125,3.3647408035934063,9.13249816894529,2.038462984922063,16.226533352968517,5.585480576933662,12.679515760956917,-11.64620900097654,74.43177815804312,12.97980748339944,3.547017592011616,8,-4.514999389648409,-7.739997863769503,-26.277500152587862,-29.24999999999997,0.8800048828125284,2,0.004242636923561527,-2.5837165306488807,199.02999877929688,4.0885772781705825,199.44000244140625,1.6870115196906041,198.55999755859372,0.004242636923561527
10937,2023-08-03,205.25,208.33999633789062,202.9900054931641,205.2899932861328,1563900.0,0.0009265699974077002,-1.3464963208106095,-0.011867461151157416,71.53178765890894,66.39500500621794,-8.230384513601962,-9.32775898442145,-22.149881985028657,-24.14956651551421,32.3933289836296,5.349990844726534,2.8414414264552192,8.550500488281244,0.9193889962200501,16.18161198034244,4.734944742250633,12.366056234311856,-10.616514234023441,68.36730938543026,9.616560260077208,3.8155557460306007,8,-4.6399993896484375,-7.930000305175781,-24.87249755859375,-29.44000244140625,5.149993896484403,3,4.869430857956658e-05,-1.5659270109953705,205.05999755859372,-2.5837165306488807,199.02999877929688,4.0885772781705825,199.44000244140625,4.869430857956658e-05
10938,2023-08-04,204.19000244140625,207.5500030517578,203.3800048828125,207.5500030517578,1089800.0,-0.0051644217227466704,1.482141316342796,84.01411674933232,63.84853909748378,66.92390857800861,-6.208580656003335,-7.4693370394152225,-20.358666609798945,-23.018687015704245,33.31686448499377,4.1699981689453125,2.6518236736615677,6.740502929687494,-0.7298022886370177,14.210808148012006,3.005350320525224,10.475655538849765,-8.434395243739061,58.53430680077795,3.1113952051734586,3.7351526091622604,8,-3.5800018310546875,-6.4499969482421875,-23.625,-28.3800048828125,4.2700042724609375,4,0.005093262518722996,-1.3464963208106095,205.25,-1.5659270109953705,205.05999755859372,-2.5837165306488807,199.02999877929688,0.005093262518722996
10939,2023-08-07,208.3500061035156,209.1699981689453,205.2899932861328,205.4900054931641,906600.0,0.020373199531662056,-1.3803528216841643,-0.8511905032220393,69.81378206970926,67.56587132022187,-9.155444601916514,-11.033333977696913,-23.665686163415472,-27.147246500637607,33.9530177480721,4.9799957275390625,2.826987458290006,10.163006591796858,1.4790800639626411,18.846933119631075,5.8210433278797495,14.504969855713966,-11.562047188693043,92.73700130152523,40.05328205929905,4.341963263917112,8,-7.485008239746065,-9.780006408691378,-27.100006103515597,-32.33000946044919,-1.0299987792968466,0,-0.03748506162031262,1.482141316342796,204.19000244140625,-1.3464963208106095,205.25,-1.5659270109953705,205.05999755859372,-0.03748506162031262
10940,2023-08-08,205.5399932861328,207.00999450683597,204.3699951171875,207.0,995800.0,-0.013486982169737316,2.567577041642082,-0.5104917490516713,71.48552717853583,68.46701490575177,-5.144773581008764,-7.703086156554065,-20.05966405136263,-24.15383589325208,34.203360984027015,3.9800109863280966,3.3070194751561814,6.771994018554693,-2.2578775475900272,15.801865584699414,2.257058235482333,11.286929801627053,-7.51383044589798,60.41433361343839,6.041040401115268,4.514935783072362,8,-3.6649932861328125,-6.969993591308594,-22.92999267578125,-28.159996032714844,-3.489990234375,1,-0.006519394675785661,-1.3803528216841643,208.3500061035156,1.482141316342796,204.19000244140625,-1.3464963208106095,205.25,-0.006519394675785661
10941,2023-08-09,202.0500030517578,205.9600067138672,201.7100067138672,205.1300048828125,757100.0,-0.016979616368463013,-1.2606416005519145,2.1095805942539427,62.456421428508115,67.52377531217661,-0.48802039858017565,-3.8123529616864005,-15.774917877963674,-20.540234957962298,33.73768989995487,4.25,3.6819476357628105,2.90350341796875,-6.003354747638042,11.810361583575542,-1.5499256648346602,7.35693250077216,-2.909456678651935,4.557596881149033,-50.40651017236677,4.4534290828034,8,1.4749984741210938,-3.4800033569335938,-19.44000244140625,-24.670005798339844,0.4400024414062784,2,0.02207370149821619,2.567577041642082,205.5399932861328,-1.3803528216841643,208.3500061035156,1.482141316342796,204.19000244140625,0.02207370149821619
10942,2023-08-10,202.1300048828125,204.83999633789062,200.80999755859372,202.00999450683597,882900.0,0.0003959506550177405,-2.198406306955403,-0.038964384620329535,67.05297814571756,67.69201414309885,0.24293083764305834,-3.5473321583324378,-15.035755613926483,-20.436785549503895,33.46938821377712,4.029998779296903,4.033397782328166,2.6490051269531136,-6.173847458847263,11.47185771275349,-1.7624211659470745,7.060431419853302,-1.9865133301226763,15.789560141709892,-41.82908008449999,4.411426292900191,8,1.3949966430664062,-3.5600051879882812,-19.520004272460938,-24.75000762939453,1.599990844726534,3,0.018849242895940366,-1.2606416005519145,202.0500030517578,2.567577041642082,205.5399932861328,-1.3803528216841643,208.3500061035156,0.018849242895940366
10943,2023-08-11,203.16000366210938,204.2400054931641,201.66000366210938,201.66000366210938,729400.0,0.005095724308194827,-2.4400024414062877,12.498919262558585,67.6554181996749,67.79739056505014,-0.07368570134707397,-4.25604256669493,-15.109735000769348,-21.337274051008364,33.038261663018616,2.580001831054716,4.498176180742689,3.336503601074213,-5.499864341067962,12.172871543216388,-1.0816803699968602,7.754687572145286,-2.3500061035156534,28.11011880317101,-31.915604735947465,4.418183971071087,8,0.36499786376953125,-4.495002746582031,-20.550003051757812,-25.780006408691406,-0.05000305175778408,4,0.03563688769378248,-2.198406306955403,202.1300048828125,-1.2606416005519145,202.0500030517578,2.567577041642082,205.5399932861328,0.03563688769378248
10944,2023-08-14,204.8500061035156,204.9499969482422,201.72000122070312,202.4199981689453,733600.0,0.008318578514189268,1.4562802058494189,1.6200052897135226,69.8400791178959,68.45769116079363,-1.0231734578621854,-5.769286873918986,-15.89076690916167,-22.912810233110605,32.09704307060785,3.2299957275390625,4.636271352344863,4.726506042480452,-4.374155760546785,13.827167845507688,0.1761751409668193,9.276836943994084,-4.040008544921875,65.16146021760953,1.3359498180110947,4.550330901513619,8,-0.26500701904294033,-5.45000457763669,-21.582508087158175,-27.470008850097628,-3.6100006103515057,0,0.01762265317447631,-2.4400024414062877,203.16000366210938,-2.198406306955403,202.1300048828125,-1.2606416005519145,202.0500030517578,0.01762265317447631
10945,2023-08-15,203.0399932861328,204.44000244140625,202.4600067138672,203.44000244140625,830600.0,-0.008835795769848054,-1.5384848633051302,-0.164612283599055,65.6876531274201,67.70802066931715,1.5818212470150002,-3.8544609815697015,-13.40296400718347,-20.975499881606197,31.104959855912707,2.389999389648409,4.849789336449845,2.7244934082031307,-6.4558117247956375,11.904798541201899,-1.8656591582962392,7.3146459747025006,-1.3939956665039404,43.300810936532756,-22.453422221716664,4.590152566499383,8,1.9500045776367188,-2.2399978637695312,-19.229995727539062,-25.214996337890625,-5.019989013671903,1,0.021079660065070893,1.4562802058494189,204.8500061035156,-2.4400024414062877,203.16000366210938,-2.198406306955403,202.1300048828125,0.021079660065070893
10946,2023-08-16,203.1300048828125,205.25999450683597,202.0,202.32000732421875,955300.0,0.00044331954125342854,-3.4965062928821373,-2.024947549113103,61.93881460573351,66.64213477451989,1.3290091971960862,-3.5532879279061547,-12.780822555869634,-20.95651694473159,31.121601869961335,3.259994506835966,5.001252451260939,2.45050506591798,-6.560031406841688,11.461041538677648,-2.054763170461854,6.955773302297814,6.0399932861328125,52.13503180345291,-10.613888318318885,4.5052682363798295,8,1.8599929809570312,-2.3300094604492188,-16.835010528564453,-24.52001190185547,-2.6800079345703125,2,-0.005316801088434686,-1.5384848633051302,203.0399932861328,1.4562802058494189,204.8500061035156,-2.4400024414062877,203.16000366210938,-0.005316801088434686
10947,2023-08-17,197.6300048828125,203.4600067138672,197.2100067138672,203.0,910800.0,-0.027076255933597748,-1.0128852173827578,-6.62964358375405,48.40918344974477,64.92665081365999,6.296596643301143,2.2187757034317315,-6.693011350462797,-15.364985762379376,31.08539523856687,6.25,5.140269746077962,-3.1499954223632756,-11.965653983148798,5.6656631384222464,-7.557824702756022,1.2578338580294712,11.396593322753915,5.217376469963815,-52.6306066847773,4.407829280392754,8,5.55999755859375,3.1699905395507812,-9.322502136230469,-17.915008544921875,3.5399932861328125,3,0.024591410667795133,-3.4965062928821373,203.1300048828125,-1.5384848633051302,203.0399932861328,1.4562802058494189,204.8500061035156,0.024591410667795133
10948,2023-08-18,196.9499969482422,198.69000244140625,196.0500030517578,196.32000732421875,775000.0,-0.003440813225570327,-3.5128265320761116,-0.11731661021572594,45.71133022481317,62.24860060867154,6.5281078978420055,3.3094631005438373,-5.466752357330677,-14.579546233478766,31.312515888740762,2.6399993896484375,4.4847615656230175,-3.9830032348632756,-12.392006607588456,4.426000137861905,-8.187504921225866,0.2214984514993148,11.603937597656255,9.771929766429277,-41.995692887713375,4.204501686362589,8,4.5800018310546875,3.8499984741210938,-8.354995727539062,-17.235000610351562,0.350006103515625,4,0.03442497529501676,-1.0128852173827578,197.6300048828125,-3.4965062928821373,203.1300048828125,-1.5384848633051302,203.0399932861328,0.03442497529501676
10949,2023-08-21,198.4199981689453,199.05999755859372,195.32000732421875,196.91000366210938,726100.0,0.007463829619095863,1.681003035357851,2.3968561532685833,48.986374615171236,59.748694768297696,3.912886825697342,2.2667775471794016,-6.3853698058986765,-15.961322448642932,31.27064983053966,3.7399902343749716,3.8423090552270196,-2.7105018615722543,-10.652973357106077,5.231969633961569,-6.681737609339166,1.2607338861946573,9.38370048730468,31.187070846004143,-17.553360323339394,3.971235747766908,8,2.2200088500976562,2.3799972534179688,-9.417499542236328,-18.705001831054688,1.639999389648409,0,0.023636742690688717,-3.5128265320761116,196.9499969482422,-1.0128852173827578,197.6300048828125,-3.4965062928821373,203.1300048828125,0.023636742690688717
10950,2023-08-22,197.22999572753903,199.2400054931641,196.30999755859372,198.75,638100.0,-0.0059973916560217555,1.3439920410641946,-1.0066290079730178,34.4950739883743,56.641878386060604,4.2467427793909565,3.876030832176042,-4.625488241899319,-14.727600017054442,31.486780607977938,2.9300079345703693,3.4291970934883977,-4.040504455566435,-11.573850508454512,3.492841597321643,-7.807177482010474,-0.2738314291223958,9.575007622148462,19.215199861227394,-25.190037016579165,3.7666730264440327,8,3.0600051879883097,3.569999694824247,-6.654994964599581,-16.294998168945284,6.960006713867216,1,0.020331642511236758,1.681003035357851,198.4199981689453,-3.5128265320761116,196.9499969482422,-1.0128852173827578,197.6300048828125,0.020331642511236758
10951,2023-08-23,201.47000122070312,202.17999267578125,197.07000732421875,197.6199951171875,606100.0,0.02149777206820702,-1.064648183426736,-2.5328916327861797,43.549500887403845,54.03038091291464,-0.09408181066854127,0.21323350298729338,-8.219766536963334,-18.863818146278902,32.244249727714596,5.1099853515625,2.511401917503747,-0.15999908447264488,-6.93699689994196,6.61699873099667,-3.5484979922073023,3.2284998232620126,4.416202446946869,75.55275623614008,32.766679302808285,3.388498907734661,8,-1.1800003051757812,-0.6700057983398438,-10.810001373291016,-20.535003662109375,1.44000244140625,2,-0.017124122337513037,1.3439920410641946,197.22999572753903,1.681003035357851,198.4199981689453,-3.5128265320761116,196.9499969482422,-0.017124122337513037
10952,2023-08-24,199.3500061035156,203.4199981689453,199.2700042724609,201.3500061035156,891000.0,-0.010522634160631927,-2.842580426397687,-0.5194796959344309,42.02900371718807,51.18300152597165,1.776967156391322,2.6444434798706027,-5.635258744169846,-16.668394385959147,32.428268995768974,4.149993896484403,1.6458466522786352,-2.391494750976591,-8.925070404888857,4.142080902935675,-5.6582825779327095,0.8752930759795277,5.690901856659906,49.75312758434223,8.589004809433021,3.266787826956131,8,0.9399948120117472,1.4499893188476847,-8.555004119873018,-18.415008544921847,-1.25,3,0.005517887188603465,-1.064648183426736,201.47000122070312,1.3439920410641946,197.22999572753903,1.681003035357851,198.4199981689453,0.005517887188603465
10953,2023-08-25,202.5800018310547,203.47000122070312,199.52999877929688,200.69000244140625,1082500.0,0.01620263671254607,1.1471413663067476,-0.9449996948242188,40.197083361201514,47.88933533078338,-1.725397992182991,-0.2834757014558136,-8.36459298546248,-19.79894265414913,32.25399806235985,4.119995117187528,1.279117530838846,0.6375007629394531,-5.729176472875821,7.004177998754727,-2.5458378549681697,3.820839380847076,1.6832340782442827,89.07975391205689,52.19042401889722,3.1833386179076326,8,-2.2900009155273438,-1.7800064086914062,-11.180000305175781,-21.645004272460938,-6.320007324218722,4,-0.00696023126352463,-2.842580426397687,199.3500061035156,-1.064648183426736,201.47000122070312,1.3439920410641946,197.22999572753903,-0.00696023126352463
10954,2023-08-28,203.6100006103516,204.72999572753903,202.58999633789062,202.9600067138672,452100.0,0.005084405025111538,-2.0791033634846348,0.3439122256041099,46.50996207656214,45.75848076957695,-3.296445714164861,-1.0382840183360997,-8.99639964467056,-20.56410088510455,32.11118950755012,2.1499938964843466,0.8007773401639895,1.458999633789091,-4.83532297897213,7.7533222465503115,-1.6881616725915194,4.606160940169701,-8.289993286132841,86.69839239017634,50.60433090053711,3.1471613063806103,8,-3.319999694824247,-2.7450027465820597,-10.409999847412138,-22.67500305175784,-3.2200012207031534,0,-0.0309906072377516,1.1471413663067476,202.5800018310547,-2.842580426397687,199.3500061035156,-1.064648183426736,201.47000122070312,-0.0309906072377516
10955,2023-08-29,205.7700042724609,205.7899932861328,201.6000061035156,203.1000061035156,798300.0,0.010608534235226008,2.0922686246135562,4.107728062350166,57.0668614594384,45.21715264221083,-5.619414020733643,-2.811605795213552,-10.783252454978566,-22.39148315730128,31.70544252670754,4.189987182617216,0.24695107255905668,3.2820030212402003,-3.0304409614973906,9.594447003977791,0.12578102987140483,6.438225012608996,-10.261797180175762,99.77076782280146,57.221924300390576,3.1562219913687897,8,-5.215003967285128,-4.905006408691378,-12.382503509521456,-24.83500671386716,-4.949996948242159,1,-0.027749461025945,-2.0791033634846348,203.6100006103516,1.1471413663067476,202.5800018310547,-2.842580426397687,199.3500061035156,-0.027749461025945
10956,2023-08-30,205.92999267578125,206.9199981689453,205.0200042724609,206.0,709400.0,0.0007775108130361197,-1.0105924335146876,-0.026219989598870733,57.196939922041516,46.193570028021576,-5.968060932676565,-3.0599602265833994,-10.517016466717592,-22.217576561503563,30.317266660215402,1.8999938964844034,-0.57326231014261,3.3984916687011832,-2.9999835329404902,9.796966870342857,0.1992540678803607,6.597729269522006,-10.010514135742199,87.05874139822484,39.42619598925822,3.199237600820831,8,-4.809989929199219,-5.064994812011719,-12.167491912841797,-24.9949951171875,-1.6299896240234375,2,-0.00844942600039067,2.0922686246135562,205.7700042724609,-2.0791033634846348,203.6100006103516,1.1471413663067476,202.5800018310547,-0.00844942600039067
10957,2023-08-31,205.25999450683597,206.9900054931641,205.2400054931641,205.9499969482422,941500.0,-0.003253523977928441,-3.7946488294318117,9.856146469049289,54.032236799313765,47.11811520296609,-4.583983867244314,-2.518288883336737,-9.427851000088822,-21.220736221579415,28.85962063930525,1.75,-1.2105838876551616,2.7279937744141023,-3.671376890577818,9.127364439406023,-0.4716915580818579,5.9276791069100625,-8.680484789062547,76.80952507573147,25.604263730316468,3.19968533249596,8,-4.10498809814456,-3.384994506835966,-11.497493743896513,-24.324996948242216,-0.9499969482422443,3,-0.011448849788643689,-1.0105924335146876,205.92999267578125,2.0922686246135562,205.7700042724609,-2.0791033634846348,203.6100006103516,-0.011448849788643689
10958,2023-09-01,205.22999572753903,206.8999938964844,204.6499938964844,206.50999450683597,858400.0,-0.0001461501515139796,1.1844686083374705,1.855064130915683,50.7793053939587,47.31732973394247,-3.638587395780604,-2.5364253860884958,-8.934929279922557,-20.859953140304555,27.23581056211043,2.25,-1.7137765638894393,2.645995330810507,-3.826584344253206,9.11857500587422,-0.5902945067213636,5.882285168342378,-7.817646347734353,67.34675389750211,17.167144021989458,3.23628983753186,9,-3.579994201660128,-2.984992980957003,-11.467494964599581,-24.294998168945284,3.3200073242187784,4,-0.03474145969134612,-3.7946488294318117,205.25999450683597,-1.0105924335146876,205.92999267578125,2.0922686246135562,205.7700042724609,-0.03474145969134612
10959,2023-09-05,200.5399932861328,205.16000366210938,198.97000122070312,204.69000244140625,960900.0,-0.022852421863481465,1.4322154572080377,3.242197744557947,45.41452842186341,48.530602448774594,1.54637953432254,1.6216110883067358,-3.868867063364121,-15.924713548567809,24.602456039723744,6.259994506835909,-1.4862995292054677,-1.6535064697265511,-7.580770764310898,4.273757824857796,-4.617138617018725,1.3101256775656225,-2.361431417259382,19.575950486968132,-30.173631756503255,2.9636321472921767,9,1.4900131225585938,1.7050094604492188,-6.787494659423828,-19.604995727539062,10.760009765625,1,-0.021342370213357387,1.1844686083374705,205.22999572753903,-3.7946488294318117,205.25999450683597,-1.0105924335146876,205.92999267578125,-0.021342370213357387
10960,2023-09-06,204.1999969482422,204.41000366210938,201.05999755859372,201.47000122070312,994200.0,0.01825074192002818,1.1269818202956017,-0.6578288445629193,51.73530976626784,49.440136768648365,-1.1409367187296482,-2.2597895915712343,-7.113488625194464,-19.329599206678722,22.195558862028726,3.8700103759765625,-0.9788293036455116,2.0734970092773324,-3.7233519916052558,7.8703460101599205,-0.8249274911639759,4.971921509718641,-5.316519589425496,65.21188206218025,15.112846783574511,2.8984245004412976,9,-1.2199935913085938,-1.9549942016601562,-10.317493438720703,-23.144996643066406,2.6600036621094034,2,-0.018658166579500257,1.4322154572080377,200.5399932861328,1.1844686083374705,205.22999572753903,-3.7946488294318117,205.25999450683597,-0.018658166579500257
10961,2023-09-07,206.50999450683597,206.9600067138672,201.97000122070312,204.82000732421875,1008400.0,0.011312426998612013,2.853268842163557,0.6190438928417826,66.06365741699166,52.11065384640432,-2.973525518841768,-4.446498087934202,-9.032015087741371,-21.355842045869252,20.90458421381281,4.9900054931640625,-0.5872678836066711,4.1604949951172046,-1.9581739997101693,10.279163989944578,1.1011604977035176,7.2198294925308915,-7.539993286132841,94.01482879533638,36.658969826627356,3.0593344974136865,9,-3.529991149902372,-4.264991760253935,-11.084999084472685,-24.569999694824247,-1.819992065429716,3,-0.02755308379241117,1.1269818202956017,204.1999969482422,1.4322154572080377,200.5399932861328,1.1844686083374705,205.22999572753903,-0.02755308379241117
10962,2023-09-08,205.94000244140625,207.02999877929688,204.6300048828125,206.6699981689453,844600.0,-0.0027601185443392184,2.3103433760931105,-0.4319534106812261,66.32766232218611,55.01405150873594,-1.5314891936958759,-3.769710407769992,-8.01752361928493,-20.526479726219037,19.867472759918,2.399993896484375,0.3953958526678889,3.400003051757807,-2.923699279869652,9.723705383385266,0.23815188594409165,6.561854217571522,-6.328400878906251,86.47646813827572,22.147260443924097,3.1618511658137245,9,-2.94000244140625,-3.6949996948242188,-7.007503509521484,-20.590003967285156,2.1600036621093466,4,-0.007963481451909948,2.853268842163557,206.50999450683597,1.1269818202956017,204.1999969482422,1.4322154572080377,200.5399932861328,-0.007963481451909948
10963,2023-09-11,210.3999938964844,210.7899932861328,206.0,206.94000244140625,1556300.0,0.02165675149172208,1.2594359993090343,-4.739742062247902,69.62648432098072,57.58255398033801,-5.325604938699257,-8.073417635824654,-12.076798809749988,-24.692305938037862,19.09523358299924,4.8499908447265625,0.9878684586464885,7.49799499511721,0.26178504616387954,14.734204944070541,3.879890020640545,11.116099969593876,-10.046552612304708,96.70051056303961,27.01499815118774,3.6181049744766662,9,-5.519996643066435,-7.344993591308622,-11.434993743896513,-25.04999542236331,-1.2099914550781534,0,-0.02894485035435379,2.3103433760931105,205.94000244140625,2.853268842163557,206.50999450683597,1.1269818202956017,204.1999969482422,-0.02894485035435379
10964,2023-09-12,208.4600067138672,211.5800018310547,207.4199981689453,209.6999969482422,1270300.0,-0.00922047166774953,-1.5060207739681957,-0.35837956552034067,67.95654923515639,58.79251928875112,-2.9338170253415115,-6.165204578966637,-9.791318087379466,-22.472036618847113,18.19983496232504,4.160003662109375,1.8248776269319649,5.377507781982416,-2.2336765381193686,12.988692102084201,1.571915621931538,9.183099942033294,-6.854179189453106,70.34226378258272,-5.490810593574551,3.8055921600508884,9,-3.1850051879882812,-5.010002136230469,-9.285003662109375,-23.110008239746094,-12.480010986328153,1,0.00043171992224944056,1.2594359993090343,210.3999938964844,2.3103433760931105,205.94000244140625,2.853268842163557,206.50999450683597,0.00043171992224944056
10965,2023-09-13,207.32000732421875,209.66000366210938,206.27999877929688,207.8500061035156,1248300.0,-0.005468671941535552,-1.5900263080970476,0.4274217365622925,60.383414962846864,59.146572071062835,-1.7330794819235962,-4.9414683029420985,-8.310014525568704,-21.055698237631077,17.116079219027306,3.3800048828125,2.51449296572423,4.023507690429682,-3.8197844046437126,11.866799785503076,0.1018616428929704,7.945153737966393,-4.3177953968749705,55.67123583481132,-19.36296739977856,3.9216460475366994,9,-2.0450057983398438,-3.8700027465820312,-7.602508544921875,-21.715011596679688,-16.0,2,0.01919735475078843,-1.5060207739681957,208.4600067138672,1.2594359993090343,210.3999938964844,2.3103433760931105,205.94000244140625,0.01919735475078843
10966,2023-09-14,202.0500030517578,208.4499969482422,200.1699981689453,207.5,1837800.0,-0.025419660844500203,1.2530636987765966,10.283036793920054,54.31034524757808,59.17747300975886,3.2728432700864403,0.2566341464559798,-2.706807047300231,-15.544858506500873,15.318923792070002,8.279998779296875,2.7957909608960847,-1.1924964904785043,-9.055461777525494,6.6704687965684855,-5.123979134001985,2.7389861530449764,9.529998779296875,16.476812264799413,-59.20423022263429,3.9314826435234926,9,3.2249984741210938,1.4000015258789062,-1.8275032043457031,-16.44500732421875,-14.779998779296903,3,0.02380597617393576,-1.5900263080970476,207.32000732421875,-1.5060207739681957,208.4600067138672,1.2594359993090343,210.3999938964844,0.02380597617393576
10967,2023-09-15,202.4900054931641,204.6199951171875,200.88999938964844,201.3800048828125,1611400.0,0.0021776908426651698,-2.5693540968526185,-0.20366995080788156,49.84227753591414,59.07335880330947,2.6804776661327594,0.2101750390976065,-2.8029127881943907,-15.751795655069031,15.164244496488472,3.7299957275390625,2.575257800340495,-0.995494079589804,-8.416087479686439,6.425099320506831,-4.705790779638136,2.714802620458528,8.861796264648405,20.33309885712935,-51.43674266449265,3.7102967000483202,9,2.7849960327148153,0.9599990844726278,-1.4425048828125284,-16.88500976562503,-14.590011596679688,4,0.010864718695049014,1.2530636987765966,202.0500030517578,-1.5900263080970476,207.32000732421875,-1.5060207739681957,208.4600067138672,0.010864718695049014
10968,2023-09-18,203.72999572753903,205.52999877929688,201.6300048828125,202.3999938964844,754100.0,0.006123710804170068,-1.717784854880986,1.198199188947612,50.208760065027704,59.606051208105505,1.3469863050436572,-0.5226263211394837,-3.657519768535792,-16.76686753382745,15.307416385347668,3.899993896484375,2.3498531468800365,-0.0945037841797216,-6.847410294287897,6.658402725928454,-3.4709570392338094,3.281949470874366,7.398169958496112,31.200669728230242,-37.08294612695407,3.3764532550540833,9,2.145004272460966,-0.27999114990231533,-2.6824951171874716,-18.12499999999997,-17.169998168945312,0,0.02145000965798305,-2.5693540968526185,202.4900054931641,1.2530636987765966,202.0500030517578,-1.5900263080970476,207.32000732421875,0.02145000965798305
10969,2023-09-19,203.1100006103516,203.77999877929688,200.63999938964844,203.3000030517578,973300.0,-0.0030432196053084004,4.460897486930446,-0.14285878182254705,45.11027860803702,58.869936634968745,2.6483803179035306,0.4919711191503495,-2.793569376996601,-15.904913763239932,15.742576427118083,3.1399993896484375,2.2512916989338407,-0.9489990234374659,-7.220242715397177,5.322244668522245,-4.084620869417307,2.1866228225423754,7.799001725341753,30.979986718912343,-31.94427176186059,3.13562184597985,9,2.764999389648409,0.34000396728512783,-2.014999389648466,-17.50500488281253,-18.69000244140628,1,0.029934527166481484,-1.717784854880986,203.72999572753903,-2.5693540968526185,202.4900054931641,1.2530636987765966,202.0500030517578,0.029934527166481484
10970,2023-09-20,201.2400054931641,205.1300048828125,200.8600006103516,204.47999572753903,647600.0,-0.009206809667510751,-1.135002136230485,17.052361066497593,41.88863020632389,56.183822500450106,4.53080809213418,2.822500650345148,-0.7066345417724733,-13.926080903534597,16.127595840238445,4.270004272460909,2.205150471656708,-3.019494628906216,-8.588540423692251,2.5495511658798193,-5.804017526299248,-0.23497173151318407,9.454216759194281,12.922795675938998,-45.00921425406621,2.7845228973930243,9,4.634994506835909,2.209999084472628,0.7524948120116903,-15.635009765625028,-13.810012817382841,2,-0.02613799255637439,4.460897486930446,203.1100006103516,-1.717784854880986,203.72999572753903,-2.5693540968526185,202.4900054931641,-0.02613799255637439
10971,2023-09-21,198.0200042724609,201.0,197.92999267578125,200.47999572753903,795300.0,-0.016000800699702666,-1.3257502196329165,0.7592589104061621,38.49332609033054,53.09111847468837,7.174310901948928,6.082644801781811,2.6793093713803273,-10.619810925190421,15.923659242956461,3.310012817382841,2.620339122433279,-6.0669960021973,-12.186381384913176,0.052389380518576445,-9.126688693555252,-3.0073033108393474,12.463733498229203,1.1843621630517025,-52.11422307326342,3.059692691357943,9,6.73499298095706,5.43000030517581,4.874992370605497,-12.415008544921847,-13.330001831054659,3,-0.033834950023652444,-1.135002136230485,201.2400054931641,4.460897486930446,203.1100006103516,-1.717784854880986,203.72999572753903,-0.033834950023652444
10972,2023-09-22,200.4499969482422,201.75,198.30999755859372,198.30999755859372,753600.0,0.012271450476477153,-2.214956469657046,-0.8699214727884099,42.941516309260884,50.12612202894172,4.34006884585429,3.941361688023676,0.4159688733930125,-12.978706638339645,15.338330775229117,3.729995727539091,2.611938073930446,-3.692002868652338,-9.649763811038127,2.2657580737334513,-6.670883339845233,-0.7131223974594434,9.531591018651568,33.15792432449797,-17.60507811871947,2.9788804711928885,9,4.305000305175781,3.0000076293945312,2.4449996948242188,-11.444999694824219,-12.3699951171875,4,-0.06575202233195576,-1.3257502196329165,198.0200042724609,-1.135002136230485,201.2400054931641,4.460897486930446,203.1100006103516,-0.06575202233195576
10973,2023-09-25,201.1699981689453,201.6499938964844,199.3300018310547,199.3300018310547,598300.0,0.0035919243285846836,-1.5217355248536624,0.8598116180738155,51.05387397211042,48.2480469997144,2.4284863072358576,3.278395383993029,-0.15362451947760292,-13.636434091677131,14.709371214841507,2.319992065429716,1.9384375677512367,-2.9015014648437614,-8.969439620562326,3.1664366908748036,-5.935470542703058,0.13246761301553533,8.329525986303935,45.0,-9.306929172685699,3.0339690778592847,9,2.625,2.2800064086914062,0.8250007629394531,-10.769996643066406,-10.860000610351591,0,-0.0659641317952222,-2.214956469657046,200.4499969482422,-1.3257502196329165,198.0200042724609,-1.135002136230485,201.2400054931641,-0.0659641317952222
10974,2023-09-26,197.3000030517578,200.80999755859372,196.63999938964844,199.82000732421875,949800.0,-0.019237436757032822,-1.1718674873539046,-1.369570265204916,38.53819520133025,45.82080035954588,5.08354559472096,7.010874174737751,3.743025232686307,-9.553272401866366,13.98309646380061,4.529998779296875,1.1545124917906548,-6.455996704101551,-13.239006129284519,0.32701272108141666,-9.847501416693035,-3.0644919915100672,11.736739844312723,7.773889694662663,-43.28838613998483,3.3915047125914803,9,5.2449951171875,6.150001525878906,3.8649940490722656,-6.900001525878906,16.199996948242188,1,-0.05443489775490096,-1.5217355248536624,201.1699981689453,-2.214956469657046,200.4499969482422,-1.3257502196329165,198.0200042724609,-0.05443489775490096
10975,2023-09-27,200.05999755859372,200.3999938964844,197.47000122070312,199.3999938964844,1466100.0,0.013988821409758767,3.373135348106168,-0.26190577108219915,39.443520146884154,44.16893090391322,1.3247273348350461,4.006586475073448,1.031023321729009,-12.054104067031489,12.97099886845282,3.099990844726591,-0.1659851342316756,-3.4105018615722997,-10.316148510827503,3.4951447876829036,-6.863325186199887,0.04232146305528772,8.232940727091488,66.92754912821805,20.4186640331329,3.452823324627599,9,1.0250015258789347,3.885002136230497,0.6600036621094034,-8.845001220703097,13.05000305175787,2,-0.0781765449390639,-1.1718674873539046,197.3000030517578,-1.5217355248536624,201.1699981689453,-2.214956469657046,200.4499969482422,-0.0781765449390639
10976,2023-09-28,204.19000244140625,208.02999877929688,200.6300048828125,200.6300048828125,1550800.0,0.020643831516607536,-3.157302792874655,5.393905765941187,47.43476646551224,43.90142967386856,-2.7600434212331493,-0.27453332168772704,-2.894011703734691,-15.911232610386264,11.591628642696266,7.970001220703153,-1.2906301405438967,0.806502532958973,-6.011970649014387,7.624975714932333,-2.6027340580276928,4.215739123945639,-7.5500030517578125,66.28624632429282,23.80716641539351,3.4092365909866738,9,-1.8550033569335938,-0.0800018310546875,-3.6450042724609375,-12.270004272460938,13.80999755859375,3,-0.08208046214424436,3.373135348106168,200.05999755859372,-1.1718674873539046,197.3000030517578,-1.5217355248536624,201.1699981689453,-0.08208046214424436
10977,2023-09-29,202.91000366210938,206.0399932861328,202.72000122070312,205.6199951171875,1326800.0,-0.0062686652822984135,-1.1488647249958026,-0.7612340768426287,37.892015198621,42.532902466490036,-1.5803983876324992,0.864717650666563,-1.4122756542692514,-14.362072337655547,10.121817807990332,3.3199920654296875,-2.10283070931456,-0.3559967041015568,-7.119082770187788,6.407089361984674,-3.737539737144658,3.0255463289415445,-6.042204284667974,55.048328432390434,18.625348544860046,3.3815430330431093,9,-0.5750045776367188,1.1999969482421875,-2.3650054931640625,-10.82000732421875,14.209991455078125,4,-0.08979350890478277,-3.157302792874655,204.19000244140625,3.373135348106168,200.05999755859372,-1.1718674873539046,197.3000030517578,-0.08979350890478277
10978,2023-10-02,198.1000061035156,203.57000732421875,197.75999450683597,202.6499938964844,1493400.0,-0.02370507846721792,-1.221797557431874,1.678967579193949,34.674542856691374,41.37337627189608,2.6228175169637495,5.389488025580135,3.6034974338764414,-9.3250757448005,8.607812075904263,5.810012817382784,-2.488835117724591,-4.80949478149418,-11.881310058658272,2.2623204956699112,-8.345402420076226,-1.2735871429121346,-1.0089627380370985,12.818321265179836,-18.516251892566526,3.5359076385820494,10,4.23499298095706,6.009994506835966,2.444992065429716,-5.835006713867159,21.569992065429716,0,-0.0505805349002616,-1.1488647249958026,202.91000366210938,-3.157302792874655,204.19000244140625,3.373135348106168,200.05999755859372,-0.0505805349002616
10979,2023-10-03,196.25999450683597,200.17999267578125,194.83999633789062,198.32000732421875,1109100.0,-0.009288296516851924,-1.1795862696067287,0.4527512844245793,33.970988827465504,40.493638340911815,3.7872401008433485,7.264886812785903,5.613448056981468,-7.280351493925195,9.229716635193261,5.339996337890625,-2.8102674682305633,-6.43550643920895,-14.047625074755615,1.1766121963377145,-10.241565756982283,-2.629447121435618,11.770004272460909,10.765715740033995,-16.767921506523564,3.806059317773328,10,5.175003051757784,6.95000457763669,4.285003662109347,-3.5199966430664347,25.58000183105466,1,-0.030316911825017945,-1.221797557431874,198.1000061035156,-1.1488647249958026,202.91000366210938,-3.157302792874655,204.19000244140625,-0.030316911825017945
10980,2023-10-04,200.38999938964844,201.19000244140625,196.22999572753903,196.9600067138672,1005000.0,0.021043539174605552,-1.0286265258743235,-1.6650346283471211,47.511983826408326,41.49571142269824,-0.531959241218317,2.9880080277425805,1.7061667850732078,-11.150170167153874,9.797783438122453,4.960006713867216,-3.173286061624367,-2.115001678466797,-9.759217768032329,5.529214411098735,-5.937109723249563,1.7071063663159691,7.376199340820307,42.07734666018833,12.602085082862889,3.822108044782761,10,1.0449981689453125,2.8199996948242188,0.1875,-5.4499969482421875,20.600006103515653,2,0.06542242951385924,-1.1795862696067287,196.25999450683597,-1.221797557431874,198.1000061035156,-1.1488647249958026,202.91000366210938,0.06542242951385924
10981,2023-10-05,200.82000732421875,202.17999267578125,199.42999267578125,201.97999572753903,1127400.0,0.0021458552616400173,2.5256810290018095,-0.3381897610192632,47.49625393194161,42.00179338077388,-0.5844825071147284,2.2238835052696686,1.5133067609538102,-11.329060707807685,9.603943760504347,2.75,-3.338263294114739,-1.4004943847656364,-8.837841421384297,6.0368526518530246,-5.119167903074953,2.31817913354368,6.687667358398443,53.392969783502245,21.821040856456793,3.7186735183093242,10,0.614990234375,2.3899917602539062,-0.11000823974609375,-5.5050048828125,24.659988403320284,3,0.061199048092309694,-1.0286265258743235,200.38999938964844,-1.1795862696067287,196.25999450683597,-1.221797557431874,198.1000061035156,0.061199048092309694
10982,2023-10-06,204.3000030517578,205.83999633789062,198.5800018310547,198.72000122070312,1050100.0,0.01732892939258135,-1.4778135667806303,-4.8103944962577305,50.80079710996195,41.97367372942404,-3.8676471339798297,-1.4601385808738883,-1.7757693034115505,-14.541859815889495,9.37464186955411,7.2599945068359375,-3.1617251579980348,2.161501312255865,-5.138062946057715,9.461065570569446,-1.4882808169009252,5.811283441412655,2.9543180639648483,86.00006103515625,52.134740265901854,3.649782129156791,10,-2.8650054931640625,-1.0900039672851562,-3.3075027465820312,-8.235000610351562,20.139999389648438,4,0.06705823173566672,2.5256810290018095,200.82000732421875,-1.0286265258743235,200.38999938964844,-1.1795862696067287,196.25999450683597,0.06705823173566672
10983,2023-10-09,204.30999755859372,205.1499938964844,200.38999938964844,203.3000030517578,1205700.0,4.8920737575119944e-05,2.5390462360528363,0.18100254039612168,51.71526171356475,43.43779223078344,-3.7832401647948757,-2.0551417443857076,-1.6372143452485375,-14.197580427081533,8.213456951330244,4.759994506835966,-2.5564841255784643,2.475995635986294,-3.8102637467528098,8.762255018725398,-0.6671340553832579,5.619125327355846,2.696037061572298,86.09092018820998,49.71831518176582,3.1431296913695523,10,-2.8749999999999716,-1.0999984741210653,-2.7949943542480185,-8.244995117187472,24.74000549316409,0,0.06269882879774413,-1.4778135667806303,204.3000030517578,2.5256810290018095,200.82000732421875,-1.0286265258743235,200.38999938964844,0.06269882879774413
10984,2023-10-10,208.5500030517578,209.1999969482422,204.55999755859372,204.83999633789062,1117500.0,0.0207528047762231,-1.1732996472971802,3.6732939523501207,59.78580503887207,45.698046107670976,-6.995236004254252,-6.627873773651345,-5.70470789894631,-18.088910461910302,7.105982924356377,4.889999389648466,-2.1397757723943585,6.711501312255848,0.40517453780034884,13.017828086711347,3.5583379250280984,9.864664699483598,-13.710006713867188,94.98848238004148,53.350805217515585,3.153163387227755,10,-6.530006408691406,-5.340003967285156,-6.602500915527344,-12.485000610351562,17.160003662109375,1,0.053320522438101925,2.5390462360528363,204.30999755859372,-1.4778135667806303,204.3000030517578,2.5256810290018095,200.82000732421875,0.053320522438101925
10985,2023-10-11,211.3000030517578,211.3999938964844,208.3000030517578,208.3000030517578,851100.0,0.013186286069329478,-1.0666605631510606,0.8086238735867137,68.00433435610242,47.98355365106988,-8.921343995866295,-9.554266515958659,-8.233466231021168,-20.473578035435764,6.479567287454405,3.099990844726591,-2.0120964406512485,9.262501525878918,2.0428290899286594,16.482173961829176,5.6526653079037885,12.872337743854047,-16.172806701660164,99.22003973000713,50.298003262180444,3.6098362179751287,10,-8.180007934570312,-8.090003967285156,-9.162498474121094,-15.235000610351562,15.239990234375,2,0.04988165231380082,-1.1732996472971802,208.5500030517578,2.5390462360528363,204.30999755859372,-1.4778135667806303,204.3000030517578,0.04988165231380082
10986,2023-10-12,206.8600006103516,211.7100067138672,204.94000244140625,211.7100067138672,1271300.0,-0.02101278929143524,1.7917508258612553,-1.6166687011718655,58.24119471290423,50.24457359710136,-4.540226115990947,-4.991343477157528,-3.8136484389289933,-15.66017473686125,6.913009649646518,6.7700042724609375,-1.182403629859408,4.581999206543003,-2.952999416687419,12.116997829773425,0.814499894927792,8.349498518158214,-11.081892358398477,63.061658035905424,11.643846540948068,3.7674993116152113,10,-3.5849990844726847,-3.5849990844726847,-4.247497558593778,-10.794998168945341,21.75999450683591,3,0.06830709098482624,-1.0666605631510606,211.3000030517578,-1.1732996472971802,208.5500030517578,2.5390462360528363,204.30999755859372,0.06830709098482624
10987,2023-10-13,204.69000244140625,209.22999572753903,202.80999755859372,208.0,1044400.0,-0.010490177717019433,1.2253068952933244,0.6824728645587581,54.36291926196505,52.43217097546509,-2.3369359116459236,-2.791181642983645,-1.6955919350698991,-13.09287060137865,7.201839353117945,6.4199981689453125,-0.577774124559113,2.3020011901855355,-5.309870066576991,9.913872446948062,-1.5039344381957278,6.107936818566799,-7.955980281738277,37.98586810591642,-13.655358621379143,3.8059356283812615,10,-1.4150009155273438,-1.4150009155273438,-2.0774993896484375,-7.310005187988281,22.259994506835938,4,0.1015681911093047,1.7917508258612553,206.8600006103516,-1.0666605631510606,211.3000030517578,-1.1732996472971802,208.5500030517578,0.1015681911093047
10988,2023-10-16,208.1000061035156,210.2700042724609,206.6699981689453,207.77999877929688,1164700.0,0.016659356204197007,-1.8346409390731595,-0.09667902122401457,63.54061885301256,55.717685422748104,-4.670408772387503,-6.173528802522611,-5.0848115287379585,-16.030451352406033,7.732664046821641,5.580001831054659,-0.4641141874331254,5.493504333496077,-2.5208114742401335,13.507820141232287,1.4863464296279858,9.500662237364168,-10.467424870595664,59.43823711448004,2.155221111444476,4.007157903868102,10,-4.130004882812472,-4.82500457763669,-5.477504730224581,-10.525009155273409,17.92999267578128,0,0.07851992243461359,1.2253068952933244,204.69000244140625,1.7917508258612553,206.8600006103516,-1.0666605631510606,211.3000030517578,0.07851992243461359
10989,2023-10-17,209.19000244140625,210.8500061035156,205.7899932861328,207.4600067138672,1108200.0,0.00523784865892063,1.003964261218236,5.406112912455182,61.94713377729294,57.321590972846394,-4.17214698022056,-7.151323920400671,-6.275039292872464,-16.60798987277923,8.04662524198569,5.060012817382784,0.15046072617670347,6.279500579833979,-2.259322508782418,14.818323668450375,2.010089035525766,10.548912124142191,-10.712775679629488,71.68537438000527,14.976984742258637,4.269411544308202,10,-4.0449981689453125,-5.915000915527344,-5.222503662109375,-10.805007934570312,18.270004272460938,1,0.09493761833056191,-1.8346409390731595,208.1000061035156,1.2253068952933244,204.69000244140625,1.7917508258612553,206.8600006103516,0.09493761833056191
10990,2023-10-18,195.97999572753903,206.8999938964844,195.80999755859372,206.8999938964844,1784000.0,-0.06314836540798507,1.031135200998249,-6.312153258597456,41.319515139234326,56.63528666254559,9.327389498804934,5.949442009182945,6.769756979202128,-2.977895411447321,8.860353950891861,13.380004882812528,1.0320767045958803,-6.667505645751987,-15.730880128036006,2.3958688365320313,-11.199192886893997,-2.135818404609978,15.730010986328153,1.06917025823806,-52.179333402707975,4.531687241142003,10,7.780006408691435,7.295005798339872,8.382507324218778,3.2200088500976847,32.58000183105469,2,0.15169921234032624,1.003964261218236,209.19000244140625,-1.8346409390731595,208.1000061035156,1.2253068952933244,204.69000244140625,0.15169921234032624
10991,2023-10-19,191.32000732421875,197.1699981689453,189.7400054931641,194.9900054931641,1963500.0,-0.023777877869733288,-1.1756927331991491,0.3360804747552244,38.56325906206805,55.275560212779595,13.966851028541782,10.626577197526274,11.319489216736855,2.090684487043063,9.540447134866827,7.429992675781222,2.041790449480459,-10.99249420166015,-21.199215308618193,-0.7857730947021082,-16.095854755139186,-5.889133648181115,20.071999206542955,7.484612910337335,-43.65517053751331,5.103360553479028,10,9.404998779296875,9.404998779296875,13.042495727539062,8.454994201660156,34.659988403320284,3,0.18408940316539302,1.031135200998249,195.97999572753903,1.003964261218236,209.19000244140625,-1.8346409390731595,208.1000061035156,0.18408940316539302
10992,2023-10-20,187.2700042724609,191.3500061035156,186.55999755859372,190.2899932861328,2042000.0,-0.021168737699735374,-1.1576603202969,0.8228857003870842,39.150473126228434,53.87947259196445,17.15068265004038,14.375584241451122,15.207322377391279,6.533389357569405,10.601582325244843,4.790008544921875,2.0884549282632463,-14.38349761962894,-26.60051491267251,-2.166480326585372,-20.492006266150725,-8.274988973107156,23.255922216796904,2.9230401980061185,-50.87212516890541,6.1085086465217895,10,11.86499786376956,11.86499786376956,17.092498779296903,12.504997253417997,35.44000244140628,4,0.22080413254311715,-1.1756927331991491,191.32000732421875,1.031135200998249,195.97999572753903,1.003964261218236,209.19000244140625,0.22080413254311715
10993,2023-10-23,187.8999938964844,190.3999938964844,186.27999877929688,187.6300048828125,1298200.0,0.0033640711787825683,-1.7744063460096162,-0.08940066087976685,41.41683661783751,51.83847610073839,15.587311445415622,13.386814679592163,14.385934785507317,6.3572417433457815,11.731311223478153,4.119995117187528,2.103901955057694,-13.090007781982393,-26.77122222079231,0.5912066568275236,-19.930615001387366,-6.249400562577421,21.187976856933574,6.593384754878338,-50.47001766099588,6.840607219404964,10,11.095008850097628,11.095008850097628,16.46250915527341,11.875007629394503,34.7300109863281,0,0.2078233332634951,-1.1576603202969,187.2700042724609,-1.1756927331991491,191.32000732421875,1.031135200998249,195.97999572753903,0.2078233332634951
10994,2023-10-24,186.55999755859372,189.82000732421875,185.8500061035156,189.82000732421875,1090500.0,-0.007131433642456053,1.4355762749944008,-12.074601559849631,34.93791622254639,48.16442964145439,15.06414743972411,14.63108499534863,15.46053390417606,8.105103486153752,12.252353563034571,3.9700012207031534,1.6462034631796314,-13.893003845214878,-28.957257655638585,1.1712499652088297,-21.425130750426746,-6.36087694000301,20.703335436894577,3.3728829777054736,-53.28994799152837,7.532126905211859,10,12.220008850097685,12.220008850097685,18.102504730224638,13.215003967285185,38.85000610351565,1,0.2115673334971322,-1.7744063460096162,187.8999938964844,-1.1576603202969,187.2700042724609,-1.1756927331991491,191.32000732421875,0.2115673334971322
10995,2023-10-25,184.4199981689453,188.5399932861328,184.0200042724609,185.47999572753903,1652200.0,-0.011470837358776742,-3.860241517358942,0.32515165131429985,32.78032749694556,45.335444395236756,14.516838529177761,16.379060610000295,17.363148229381693,10.531298409068086,12.87789001311433,4.519989013671903,1.0228647447111143,-15.25100326538086,-31.937575492423548,1.4355689616618292,-23.594289378902204,-6.907717151859515,20.702002137345715,3.041780092318827,-51.802549997783096,8.34328611352135,10,13.01500701904294,13.44500732421875,20.242504119873047,15.450004577636719,43.11000061035156,2,0.23338037616448393,1.4355762749944008,186.55999755859372,-1.7744063460096162,187.8999938964844,-1.1576603202969,187.2700042724609,0.23338037616448393
10996,2023-10-26,187.42999267578125,190.8500061035156,186.8699951171875,187.3300018310547,1626100.0,0.016321410566757066,-6.803910422307602,-0.09433120285599378,32.110267211776275,42.86292750077134,9.455163279487607,12.700215409816309,14.142948904712625,7.837488063344381,13.503741715465914,6.430007934570284,-0.33549854992656947,-11.403008270263683,-28.80218592310618,5.996169382578813,-20.102597096684946,-2.703419443842421,15.159768106450173,46.52097614591851,-4.201332598110369,8.699588826421254,10,10.005012512207003,10.435012817382812,17.23250961303711,13.175010681152344,41.050003051757784,3,0.21944195961187307,-3.860241517358942,184.4199981689453,1.4355762749944008,186.55999755859372,-1.7744063460096162,187.8999938964844,0.21944195961187307
10997,2023-10-27,184.69000244140625,188.2400054931641,184.2400054931641,187.25,1548300.0,-0.014618739483785115,-1.3121444384663936,-25.60231954829849,30.332793503937452,39.173169128651885,10.12450502159328,14.76208076447898,16.81386999340191,10.843736027578899,14.279248168965374,4.0,-2.5101016832955736,-13.231998443603516,-31.612641021904096,5.148644134697065,-22.422319732753806,-4.041677154453225,15.671387559652715,9.809633811501921,-34.93353489584496,9.190321289150289,10,12.745002746582003,13.175003051757812,19.412498474121094,17.31499481201172,44.88999938964844,4,0.22356377031957764,-6.803910422307602,187.42999267578125,-3.860241517358942,184.4199981689453,1.4355762749944008,186.55999755859372,0.22356377031957764
10998,2023-10-30,188.0800018310547,189.25999450683597,185.75,187.33999633789062,920300.0,0.018355077940528597,1.2645192728919197,-0.28906492144100326,29.125010736866514,35.526266568604505,4.018622325793899,11.154832470975663,13.41469153313659,7.719736827974685,15.625490854729406,4.569992065429716,-4.02632062825802,-9.34099884033202,-28.240129078172686,9.558131397508646,-18.790563959252353,0.10856627858831303,10.320421882572504,59.443579357969725,20.186298936359833,9.449565118920338,10,7.379997253417969,9.785003662109375,16.022499084472656,13.924995422363281,42.38999938964844,0,0.18412380128494132,-1.3121444384663936,184.69000244140625,-6.803910422307602,187.42999267578125,-3.860241517358942,184.4199981689453,0.18412380128494132
10999,2023-10-31,190.30999755859372,191.02999877929688,186.2400054931641,187.0500030517578,1830100.0,0.011856633910191983,1.0382963388622009,4.4053652803265795,28.365263786000597,34.08690530713409,-1.3087746531191726,8.913207217686846,11.153850444247183,5.759912726741959,16.28145723586833,4.789993286132784,-5.2894172437788995,-6.813503265380888,-25.97508568860431,12.348079157842534,-16.3942944769926,2.767287946230823,6.36477582209352,89.72893316819255,55.658282805624125,9.580791211611706,10,0.2850036621094034,7.555007934570341,13.312503814697294,11.694999694824247,41.040008544921875,1,0.16982821574714135,1.2645192728919197,188.0800018310547,-1.3121444384663936,184.69000244140625,-6.803910422307602,187.42999267578125,0.16982821574714135
11000,2023-11-01,213.5,214.77999877929688,200.0,200.57000732421875,3682400.0,0.12185383184751708,-1.1009226845043663,3.9662621052484117,54.93607117505213,35.90610665302121,-24.308510874582538,-13.960004725254777,-11.759800263767602,-17.01194772690144,17.059782634463666,24.470001220703153,-6.823771032799726,15.720999145507818,-4.762451176267689,36.204449467283325,5.47927398462005,25.962724306395586,-29.47999572753909,95.80877845222685,62.70347029059124,10.241725160887757,11,-14.099998474121094,-14.099998474121094,-10.502498626708984,-11.495002746582031,20.5,2,0.05578456047826408,1.0382963388622009,190.30999755859372,1.2645192728919197,188.0800018310547,-1.3121444384663936,184.69000244140625,0.05578456047826408
11001,2023-11-02,213.1100006103516,216.7100067138672,211.30999755859372,215.5,1972000.0,-0.0018266950334819843,1.2453200689023018,-0.1848415114824496,56.42944612290697,37.82599254154104,-22.911991144072573,-13.283091913329827,-11.228972156167515,-16.194484364895317,18.19419462463786,5.400009155273466,-8.472551960160303,14.716500091552774,-6.85934111333799,36.29234129644354,3.928579489107392,25.504420693998156,-28.47479644775396,88.91282424338128,54.0940207457471,10.78792060244539,11,-12.744995117187528,-12.744995117187528,-10.595001220703153,-11.105003356933622,24.279998779296847,3,0.06766457757799316,-1.1009226845043663,213.5,1.0382963388622009,190.30999755859372,1.2645192728919197,188.0800018310547,0.06766457757799316
11002,2023-11-03,218.0,219.5,215.5200042724609,217.5,1913700.0,0.02294589355564436,1.2742832728794806,-0.20920507434671545,57.39247287324808,39.60106323658667,-25.685648831797067,-18.017882960317706,-15.850072789312037,-20.70839167396207,19.506177552724946,6.389999389648409,-7.983468691030168,18.921499633789068,-4.2544813151159815,42.09748058269412,7.333509159336529,30.509490108241607,-32.0818037353516,95.55555555555556,61.213328167399816,11.587990474452525,11,-16.23999786376953,-16.23999786376953,-14.77750015258789,-15.995002746582031,21.32000732421875,4,0.048073374896967946,1.2453200689023018,213.1100006103516,-1.1009226845043663,213.5,1.0382963388622009,190.30999755859372,0.048073374896967946
11003,2023-11-06,217.1199951171875,218.7400054931641,215.3600006103516,217.72999572753903,1130900.0,-0.004036719645928888,1.5703262338927624,-1.2200012207030682,55.94007213581539,41.93463611583877,-22.601711198460862,-17.0006087947051,-14.809979121182096,-19.459022750679935,20.879557918497817,3.3800048828125,-6.876507085282299,17.40099487304687,-7.056362687827118,41.85835243392086,5.1723160926098615,29.629673653483877,-29.186890628418013,92.84424150363783,60.61388380939747,12.228678780437,11,-15.359992980957031,-15.359992980957031,-13.89749526977539,-15.114997863769531,20.930007934570312,0,0.05738765196241857,1.2742832728794806,218.0,1.2453200689023018,213.1100006103516,-1.1009226845043663,213.5,0.05738765196241857
11004,2023-11-07,219.6699981689453,220.1699981689453,214.3500061035156,216.0200042724609,1091600.0,0.011744671652104133,1.5032256794271999,-5.983590564574956,71.11786136338412,46.19436210099861,-22.306960114536594,-19.68402518949148,-17.200166464790897,-21.68287654952229,21.548786514694143,5.819992065429716,-5.310894677824308,19.394998168945307,-6.377872523128502,45.167868861019116,6.508562822908402,32.28143351498221,-29.84287994950199,97.52107067233243,58.8147670958102,12.886435346036908,11,-17.464996337890625,-17.574996948242188,-16.447498321533203,-17.665000915527344,19.22999572753909,1,0.04916467037729788,1.5703262338927624,217.1199951171875,1.2742832728794806,218.0,1.2453200689023018,213.1100006103516,0.04916467037729788
11005,2023-11-08,221.83999633789062,222.52999877929688,219.69000244140625,220.07000732421875,1177100.0,0.009878445791565937,-1.245057476810248,0.484929307793279,78.47015197305339,51.34546040780718,-20.79783648796186,-22.160064753953833,-19.25147233120782,-23.539696400634284,21.938144832744584,2.8600006103515625,-3.715977683675902,21.03799667358399,-6.080021824368259,48.15601517153624,7.47898742460788,34.5970059225601,-29.585447722487146,93.85024628934036,49.0798123398078,13.55900924897612,11,-18.454994201660156,-18.56499481201172,-19.517498016357422,-19.834999084472656,18.080001831054688,2,0.04286877895156471,1.5032256794271999,219.6699981689453,1.5703262338927624,217.1199951171875,1.2742832728794806,218.0,0.04286877895156471
11006,2023-11-09,220.9900054931641,223.6300048828125,220.6199951171875,221.97999572753903,1051900.0,-0.0038315491289131476,-2.4797579777381857,-0.5593199882756278,83.45240647021572,57.24763962628255,-16.41269981598012,-21.288694910606154,-18.295376667196052,-22.356734940641388,23.21893764076866,3.010009765625,-1.4976205663878375,19.481505584716814,-9.002880743851506,47.965891913285134,5.239312420432668,33.72369874900096,-25.707911861371286,71.55172697287328,20.60023703158199,14.242193164284158,11,-16.30000305175784,-17.165000915527372,-18.667507171630888,-18.920005798339872,19.110000610351506,3,0.05887141582626154,-1.245057476810248,221.83999633789062,1.5032256794271999,219.6699981689453,1.5703262338927624,217.1199951171875,0.05887141582626154
11007,2023-11-10,225.47999572753903,226.16000366210938,221.8600006103516,221.97999572753903,1172800.0,0.020317616737259403,-1.2994728768196904,-3.53538840937135,84.6295860410953,63.414814660085746,-16.213132185446597,-25.445916740529128,-22.60330100384681,-26.488256889307962,25.139184393501424,5.169998168945284,1.40899701813089,22.93199615478514,-7.492580887096125,53.3565731966664,7.719707633844507,38.14428467572577,-26.796152745623857,94.2420992790509,36.12310164505668,15.212288520940637,11,-19.279991149902315,-20.389991760253878,-23.15749740600583,-23.409996032714815,16.30999755859378,4,0.052820666523787585,-2.4797579777381857,220.9900054931641,-1.245057476810248,221.83999633789062,1.5032256794271999,219.6699981689453,0.052820666523787585
11008,2023-11-13,224.44000244140625,226.2899932861328,223.2400054931641,224.5200042724609,836700.0,-0.004612352784454821,-1.4596718124150487,-0.022857666015616878,85.10010406298088,69.71868580197243,-10.586342499860734,-24.368385646965123,-21.3886057301508,-25.07463962580374,26.95694664427284,3.0499877929687216,4.386114906130473,21.075003051757818,-10.819381730090555,52.96938783360619,5.127810660833632,37.022195442682005,-21.909496964263894,84.50592269127503,18.657958326683968,15.947192390924181,11,-11.295005798339844,-19.285003662109375,-22.117504119873047,-22.37000274658203,14.110000610351562,0,0.06629836357579433,-1.2994728768196904,225.47999572753903,-2.4797579777381857,220.9900054931641,-1.245057476810248,221.83999633789062,0.06629836357579433
11009,2023-11-14,229.0500030517578,229.94000244140625,226.4900054931641,228.2100067138672,1114000.0,0.02054001318929366,1.6335903648138441,-10.499713904257021,89.54459933686563,73.56407781995172,-10.195319215002655,-28.89573698709154,-25.61553783788284,-29.3011735677851,29.202350281783872,5.5,8.17948358886619,24.692003631591803,-9.143554523036244,58.52756178621985,7.774224554277794,41.60978270890581,-22.717979525176986,91.3170791253811,16.800633563282844,16.917779077314023,11,-8.425003051757812,-22.06999969482422,-26.72750473022461,-25.970001220703125,14.349990844726591,1,0.03929273032127534,-1.4596718124150487,224.44000244140625,-1.2994728768196904,225.47999572753903,-2.4797579777381857,220.9900054931641,0.03929273032127534
11010,2023-11-15,225.7100067138672,229.77999877929688,225.4199981689453,228.63999938964844,1837100.0,-0.014581952819864852,-1.48432392015024,-3.4881017257039058,83.72096399262233,76.59646869436455,-5.521875893967149,-24.468768783346064,-22.0413769132187,-25.598668220028003,30.298035681560147,4.3600006103515625,12.056371441185831,19.86550674438476,-15.01636102671256,54.74737451548208,2.424572858836086,37.306440629933434,-15.128546982617792,54.613815414639255,-22.47542671275294,17.440933885548667,11,-3.56500244140625,-18.730003356933594,-23.095008850097656,-22.50000762939453,16.689987182617216,2,0.058437759914376164,1.6335903648138441,229.0500030517578,-1.4596718124150487,224.44000244140625,-1.2994728768196904,225.47999572753903,0.058437759914376164
11011,2023-11-16,226.5399932861328,229.3999938964844,226.32000732421875,226.9900054931641,1254100.0,0.0036772254112675817,-5.921441552652397,0.15358816789918686,88.14951788033719,80.01391813959667,-4.745519237634085,-23.742145600206413,-22.697195934743263,-26.087018683109278,30.631472535935178,3.689987182617216,16.18711861892683,18.934494018554688,-16.41297669468497,54.281964731794346,1.260758661934858,36.60822937517452,-12.47399586705518,57.920688307199995,-26.535582016685126,17.673735356619837,11,-4.394989013671875,-19.55998992919922,-23.374996185302734,-23.329994201660156,17.20001220703128,3,0.05906244053743226,-1.48432392015024,225.7100067138672,1.6335903648138441,229.0500030517578,-1.4596718124150487,224.44000244140625,0.05906244053743226
11012,2023-11-17,228.6199951171875,228.88999938964844,226.42999267578125,228.0,1006000.0,0.009181609837992433,3.2413774959880035,-1.3777295537772085,87.8595643233647,83.56052838265771,-5.767126856722626,-23.784940288156577,-24.55689409521736,-27.78427364677512,30.609790831721828,2.4600067138671875,17.16254293136501,18.94699630737304,-16.229081387963618,54.1230740027097,1.358957459704726,36.535035155041356,-11.696676794090706,80.29838917217607,-7.019361575591915,17.588038847668322,11,-6.4749908447265625,-21.639991760253906,-25.344993591308594,-25.344993591308594,15.330001831054688,4,0.05021437858243161,-5.921441552652397,226.5399932861328,-1.48432392015024,225.7100067138672,1.6335903648138441,229.0500030517578,0.05021437858243161
11013,2023-11-20,226.9499969482422,228.9499969482422,225.5200042724609,228.5,1021500.0,-0.0073046898985773545,1.7999975087660527,-2.500024611143926,84.57910857853844,85.05622251767485,-2.8564957251049066,-20.068326402522985,-22.825236448501983,-25.789247079878976,30.477827279346727,3.4299926757812784,18.125807128041487,15.324497985839855,-19.08978572077467,49.73878169245438,-1.882643867467408,32.53163983914712,-7.683675483849697,33.84949851969631,-50.967134689800105,17.20714185330727,11,-2.1349945068359375,-19.969993591308594,-23.67499542236328,-23.67499542236328,16.860000610351534,0,0.06538883691315944,3.2413774959880035,228.6199951171875,-5.921441552652397,226.5399932861328,-1.48432392015024,225.7100067138672,0.06538883691315944
11014,2023-11-21,226.02999877929688,228.7400054931641,225.8999938964844,226.41000366210938,1106700.0,-0.004053748320407058,-7.874833110815207,0.24516395782675895,70.40054496454363,84.15959951672932,-1.0498607573629215,-16.906526882579726,-21.790456822302332,-24.56654860841988,30.28741267736605,2.8400115966796875,18.69687960888089,12.430999755859375,-20.422567186493552,45.2845666982123,-3.9957837153170885,28.85778322703584,-4.842414739041914,13.990837728400592,-66.56705981157494,16.426783471176456,11,-0.75,-19.04999542236328,-22.40749740600586,-22.75499725341797,17.86999511718753,1,0.05539089651850104,1.7999975087660527,226.9499969482422,3.2413774959880035,228.6199951171875,-5.921441552652397,226.5399932861328,0.05539089651850104
11015,2023-11-22,227.4600067138672,228.80999755859372,225.58999633789062,227.1699981689453,701300.0,0.006326628953206459,1.1538540050624861,-0.7631705750080309,72.59845652995105,82.95360507892212,-1.7867276804744279,-15.75449910519933,-23.049948727102617,-25.681509750901057,29.839744875563845,3.2200012207030966,19.56780149925754,11.709007263183594,-18.639967974938656,42.057982501305844,-3.4654803558775313,26.88349488224472,-4.696987361405007,50.00019663440551,-28.28220881875194,15.174487619061127,11,-1.5600051879882812,-20.480003356933594,-23.250003814697266,-24.18500518798828,13.169998168945312,2,0.07007819709892504,-7.874833110815207,226.02999877929688,1.7999975087660527,226.9499969482422,3.2413774959880035,228.6199951171875,0.07007819709892504
11016,2023-11-24,228.55999755859372,228.5800018310547,225.6699981689453,226.5200042724609,232700.0,0.0048359747307589185,1.7980779811465324,7.034252341365884,68.88414218853694,81.20411131752674,-1.8997717064036692,-14.350921580501762,-23.79323189926083,-26.434026087455294,29.936455300383948,2.910003662109375,19.362953868460806,10.752497863769491,-16.977188141327787,38.48218386886677,-3.1123451387791476,24.61734086631813,-4.5051212501216185,88.62973112443652,12.01456813355297,13.86484300254864,11,-1.9699935913085653,-21.579994201660128,-25.042495727539034,-25.284996032714815,7.400009155273466,4,0.060553012275661455,1.1538540050624861,227.4600067138672,-7.874833110815207,226.02999877929688,1.7999975087660527,226.9499969482422,0.060553012275661455
11017,2023-11-27,225.97999572753903,228.3999938964844,225.3999938964844,227.72000122070312,945200.0,-0.01128807253506059,-1.068958985556853,-0.8529466763405852,64.93596289732201,78.9636511880091,0.8477654248397641,-8.979347497753054,-20.89333246683347,-23.518663281924887,29.679639231981337,3.160003662109318,18.526212494264712,6.10799636840818,-17.00372974179632,29.21972247861268,-5.447866686694056,17.663859423510416,-0.8657967151387709,16.338065702998275,-55.81904520379865,11.555863055102245,11,1.6900024414062784,-18.99999237060544,-25.25498962402341,-25.25498962402341,13.710006713867216,0,0.07859107045491776,1.7980779811465324,228.55999755859372,1.1538540050624861,227.4600067138672,-7.874833110815207,226.02999877929688,0.07859107045491776
11018,2023-11-28,222.7100067138672,225.8300018310547,221.55999755859372,225.8300018310547,1244600.0,-0.014470258764029853,1.7371865096443706,1.7930949812773203,55.00331495042646,75.12573070062696,4.298590152570966,-3.1430906392311613,-17.374822521607655,-19.919023915276,29.29849918735714,4.4199981689453125,17.466194579279033,1.1065071105957145,-16.512757256797357,18.725771477988786,-7.703125073100836,9.916139294292265,7.2299957275390625,15.862195245151254,-50.893594906238945,8.809632183696538,11,2.959991455078125,-15.730003356933594,-23.57500457763672,-23.57500457763672,17.849990844726534,1,0.09537061467410246,-1.068958985556853,225.97999572753903,1.7980779811465324,228.55999755859372,1.1538540050624861,227.4600067138672,0.09537061467410246
11019,2023-11-29,222.6300048828125,225.8699951171875,221.92999267578125,225.1999969482422,1110100.0,-0.0003592197415605014,1.0153524946828232,0.8237166947063657,51.39627078602597,71.53409812211626,3.7684368407066415,-0.5455776301810147,-17.022118070350643,-19.576905446836804,29.329653792733723,3.94000244140625,15.787163650951214,-0.5894950866699276,-10.259024702674054,9.080034529334199,-5.424259894671991,4.245269721332136,7.142397460937502,14.75872171336246,-46.56343353955446,4.834764808002062,11,2.8499908447265625,-15.650001525878906,-23.63500213623047,-23.63500213623047,20.5,2,0.09513539150722239,1.7371865096443706,222.7100067138672,-1.068958985556853,225.97999572753903,1.7980779811465324,228.55999755859372,0.09513539150722239
11020,2023-11-30,225.41000366210938,225.8999938964844,221.22000122070312,221.3300018310547,1697700.0,0.01248708043985447,-1.1767392345771144,-1.5875542519904766,57.31304547600473,68.10782341052376,1.0520406736106622,-2.516586144040673,-19.43120310841914,-22.081070332493567,29.76561273796858,4.679992675781278,14.17353905819408,1.59500350952149,-6.956527983162999,10.14653500220598,-2.6807622368207547,5.870769255863735,4.198150585937498,56.929376276316745,-2.970798433286795,4.27576574634224,11,-0.32500457763671875,-18.43000030517578,-26.62999725341797,-26.62999725341797,19.080001831054716,3,0.08202825932291624,1.0153524946828232,222.6300048828125,1.7371865096443706,222.7100067138672,-1.068958985556853,225.97999572753903,0.08202825932291624
11021,2023-12-01,227.52999877929688,228.30999755859372,224.97999572753903,226.0,902900.0,0.009405062254314922,1.1553435453764729,0.3749995325127998,53.68044160149034,64.31014310809329,-1.0200198198631938,-3.690072218827197,-21.04419637275774,-23.91904513199171,30.179995500923777,3.3300018310546875,11.76590964939993,2.9939987182617074,-4.0572223610875255,10.04521979761094,-0.5316118214128949,6.51960925793631,1.7426293476562478,87.88306400197182,30.991520407194585,3.5256105396746102,12,-2.4449996948242188,-20.43999481201172,-29.879993438720703,-29.664993286132812,18.350006103515625,4,0.05757485243175586,-1.1767392345771144,225.41000366210938,1.0153524946828232,222.6300048828125,1.7371865096443706,222.7100067138672,0.05757485243175586
11022,2023-12-04,228.47999572753903,229.02999877929688,226.17999267578125,226.17999267578125,912700.0,0.0041752602001445815,-1.4782628886839644,1.503271167846795,57.276654407217784,61.27653708905765,-2.2260578782057507,-4.0208277834425985,-21.544037052862308,-24.593963020643997,30.380355532031267,2.850006103515625,9.936882659000531,3.419995880126919,-3.125600524188968,9.965592284442806,0.14719767796896122,6.692794082284877,-7.259994506835909,92.9577052024473,37.925045312714836,3.272798202157947,12,-3.354995727539034,-21.389991760253878,-30.829990386962862,-30.61499023437497,17.510009765625057,0,0.032738143934701425,1.1553435453764729,227.52999877929688,-1.1767392345771144,225.41000366210938,1.0153524946828232,222.6300048828125,0.032738143934701425
11023,2023-12-05,229.5800018310547,230.25999450683597,227.8600006103516,228.17999267578125,1497300.0,0.00481445257390245,-1.3529429364290484,0.6086988250748087,51.09278236346041,59.131230133381735,-3.2561878457121054,-4.363203081833092,-22.195034816666237,-25.42359226722175,30.69430837045923,2.399993896484375,7.780357729981972,3.8970016479492244,-1.7809725612130194,9.574975857111468,1.0580145433681025,6.735988752530346,-8.203800659179677,92.47795153980509,40.29860306501284,2.8389871045811246,12,-3.8400039672851562,-21.57500457763672,-31.929996490478516,-31.714996337890625,16.569992065429716,1,0.04403693932275243,-1.4782628886839644,228.47999572753903,1.1553435453764729,227.52999877929688,-1.1767392345771144,225.41000366210938,0.04403693932275243
11024,2023-12-06,230.47000122070312,233.6999969482422,229.58999633789062,230.7899932861328,1384300.0,0.0038766416175193275,-2.9519201848659353,-0.2285642663295223,60.91743234853361,57.8333385576687,-3.855596700421245,-4.64053017641703,-22.491665819403693,-26.075851271839383,31.07125782986424,4.1199951171875,5.4827651549582015,4.247000885009754,-1.0656313347263904,9.559633104745899,1.590684775141682,6.903316994877827,-8.738448315429679,74.11861511769935,21.32820102744354,2.6563161098680736,12,-3.0100021362304688,-20.5,-33.807498931884766,-32.60499572753906,15.050003051757784,2,0.04378008541002343,-1.3529429364290484,229.5800018310547,-1.4782628886839644,228.47999572753903,1.1553435453764729,227.52999877929688,0.04378008541002343
11025,2023-12-07,231.3500061035156,231.44000244140625,229.07000732421875,231.42999267578125,944700.0,0.0038183055415084155,46.39700945987183,0.24996423632644427,61.006898930906615,56.958089306820874,-4.610633826549218,-5.029398497950041,-22.844819096084848,-26.716173352682944,31.170656297114874,2.3699951171875,3.4891669414528224,4.651505279540999,-0.7114817131272559,10.014492272209253,1.9700117832068713,7.332998775875126,-8.900346555664015,73.0505674798851,20.04536528097921,2.6814934963341286,12,-3.8900070190429403,-14.500007629394503,-37.120002746582,-33.485000610351534,13.079986572265653,3,0.05091851510056178,-2.9519201848659353,230.47000122070312,-1.3529429364290484,229.5800018310547,-1.4782628886839644,228.47999572753903,0.05091851510056178
11026,2023-12-08,234.0,235.72000122070312,232.6100006103516,233.44000244140625,1388400.0,0.011454479475132118,-1.8018008110523522,-7.001144601294727,61.998235913853826,56.631675197546635,-7.160852755038462,-7.014372052461795,-25.05944845856834,-29.055151752787083,31.38377270921445,4.369995117187528,3.088057850440066,6.650999450683599,1.0525087994082867,12.249490101958912,3.851754125045943,9.450244776321256,-10.875320208124975,81.97065324832778,31.07870746700138,2.799245325637654,12,-5.529998779296875,-10.485000610351562,-34.599998474121094,-34.599998474121094,13.330001831054688,4,0.044829083304120054,46.39700945987183,231.3500061035156,-2.9519201848659353,230.47000122070312,-1.3529429364290484,229.5800018310547,0.044829083304120054
11027,2023-12-11,237.38999938964844,238.3800048828125,235.0200042724609,235.02999877929688,1087900.0,0.014487176878839492,-1.8235422343323815,4.214305177111717,71.62388008379071,58.47840465680933,-9.791853317270295,-9.977928056289102,-27.924450451899048,-32.10759285460932,31.473698219313473,4.3800048828125,2.553398113516863,9.445498657226551,2.35041833358153,16.540578980871572,5.897958495404026,12.993038819049076,-13.25769388346717,90.58930521772048,35.990799519177095,3.5475401618225137,12,-7.589996337890625,-11.024993896484375,-37.024993896484375,-37.024993896484375,11.529998779296875,0,0.03576395600064308,-1.8018008110523522,234.0,46.39700945987183,231.3500061035156,-2.9519201848659353,230.47000122070312,0.03576395600064308
11028,2023-12-12,239.32000732421875,239.8000030517578,235.8500061035156,236.3500061035156,1146200.0,0.008130114745914074,1.0101803103014635,1.2584747680470816,76.42149457296621,61.25898507758046,-10.189487848964632,-11.316192551744336,-29.14114549852232,-33.65776954188897,31.615801440139734,3.949996948242216,2.222694998378415,10.631506347656256,2.1070437471809385,19.155968948131573,6.369275047418597,14.893737647893914,-13.762931880374367,95.5265990804905,34.31298668637197,4.262231300237662,12,-8.810005187988281,-12.245002746582031,-37.56000518798828,-37.56000518798828,13.30999755859375,1,0.02787062495744097,-1.8235422343323815,237.38999938964844,-1.8018008110523522,234.0,46.39700945987183,231.3500061035156,0.02787062495744097
11029,2023-12-13,238.0500030517578,239.75999450683597,235.3699951171875,239.75,1124000.0,-0.0053067200133434245,4.104692115932122,-0.5723893096042937,71.1884763430671,62.80069961836517,-7.266254575465325,-9.841962084816998,-27.098560783523368,-32.020723888679754,31.3507998526948,4.389999389648466,2.183635815114087,8.911502075195301,-0.5877802781008086,18.41078442849141,4.161860898547246,13.661143251843356,-10.783776294963815,83.69058064479431,20.18863973524047,4.749641176648049,12,-5.660003662109375,-10.974998474121094,-36.290000915527344,-36.290000915527344,15.099990844726591,2,0.03402642613268725,1.0101803103014635,239.32000732421875,-1.8235422343323815,237.38999938964844,-1.8018008110523522,234.0,0.03402642613268725
11030,2023-12-14,238.8999938964844,241.2100067138672,235.5200042724609,239.25,1842300.0,0.003570639923671015,1.6650943396226547,0.2058863128416237,70.89733310307408,64.7136875629856,-6.706739826228699,-10.174793016443232,-27.283308054276773,-32.49436559838469,31.367199988817028,5.690002441406278,2.837301697676196,9.101993560791044,-1.193187916649066,19.397175038231154,3.954402822070989,14.249584299511099,-10.129713984294739,73.13940490764915,12.286546358930899,5.147590738720052,12,-5.204994201660185,-8.449989318847685,-36.7499923706055,-36.80499267578128,12.230010986328097,3,0.027710383194254007,4.104692115932122,238.0500030517578,1.0101803103014635,239.32000732421875,-1.8235422343323815,237.38999938964844,0.027710383194254007
11031,2023-12-15,239.9199981689453,241.3999938964844,234.4499969482422,234.83999633789062,3060600.0,0.004269586850231821,-1.372012363263307,-14.514037841138157,80.06903978872043,67.246174827597,-6.464172704933162,-10.689037396926807,-27.62636289447022,-33.12587371513678,31.26030696692833,6.949996948242216,3.7669863767821425,9.452997589111334,-1.6574064636288313,20.5634016418515,3.897795562741237,15.00819961548143,-9.408156504520804,78.70508809484572,11.716553888342986,5.55520202637009,12,-5.290000915527315,-8.910003662109375,-36.589996337890625,-36.644996643066406,12.199996948242188,4,0.018797909891863807,1.6650943396226547,238.8999938964844,4.104692115932122,238.0500030517578,1.0101803103014635,239.32000732421875,0.018797909891863807
11032,2023-12-18,240.1000061035156,240.5200042724609,238.2700042724609,239.97999572753903,785500.0,0.0007502831608205973,3.6874672176746404,0.02362408124401138,93.28021242288011,71.9336670564214,-5.389282217159035,-10.5034093273417,-27.225560285697526,-32.95774131083519,31.14763731331238,2.25,4.3721594940803925,9.059004974365195,-2.8099191124642005,20.92792906119459,3.124542930950497,14.993467017779892,-7.846060081961497,81.29513145617139,7.515619242490715,5.9344620434147,12,-4.865005493164034,-8.790008544921847,-35.84250259399411,-36.27500152587888,11.40998840332037,0,0.030112434584537162,-1.372012363263307,239.9199981689453,1.6650943396226547,238.8999938964844,4.104692115932122,238.0500030517578,0.030112434584537162
11033,2023-12-19,241.7899932861328,242.0,239.66000366210938,240.3300018310547,932800.0,0.007038680298444566,1.4893513408220245,12.165543547361729,94.1474449259597,75.62589067613541,-5.772143076618903,-11.620401019996137,-28.303446273168618,-34.309219305220495,31.32313686490336,2.339996337890625,5.097127253739444,10.00699234008789,-2.6165628999519015,22.630547580127683,3.6952147200679804,16.3187699601078,-8.072679604589865,97.21845524528241,15.313373144513491,6.311777620019902,12,-6.2549896240234375,-10.17999267578125,-36.144989013671875,-36.699989318847656,12.970001220703153,1,0.029488420037196983,3.6874672176746404,240.1000061035156,-1.372012363263307,239.9199981689453,1.6650943396226547,238.8999938964844,0.029488420037196983
11034,2023-12-20,238.5500030517578,243.17999267578125,238.3999938964844,241.05999755859372,917400.0,-0.013400017884697246,-2.402118844247077,-1.719184381597355,79.64802857857006,77.69712730365357,-1.414188888534369,-7.793950871147217,-24.613072575126836,-30.760174824469914,31.35290736853033,4.779998779296847,5.632801346309947,6.141001892089832,-6.522995614194571,18.804999398374235,-0.19099686105235492,12.47300064523202,-3.3418058328925895,46.964583162188944,-36.525896061668846,6.331998753142195,12,-0.6550064086914062,-6.350006103515625,-29.400005340576172,-33.39500427246094,19.199996948242188,2,0.059023272483462286,1.4893513408220245,241.7899932861328,3.6874672176746404,240.1000061035156,-1.372012363263307,239.9199981689453,0.059023272483462286
11035,2023-12-21,243.3999938964844,243.6300048828125,239.25,240.1000061035156,824600.0,0.020331128831192258,1.3297837802740082,-1.3147390498191809,81.88028371924793,79.90624372647514,-4.889295965731833,-12.003978546303927,-29.03569099048522,-35.263224793462456,31.49000202235882,5.0800018310546875,6.506003039254551,10.193993377685587,-3.1468435859833335,23.534830341354507,3.5235748958511124,16.86441185952006,-6.597437586235969,97.49443586576962,13.958147468315786,6.670418481834466,12,-4.35999298095706,-10.974990844726591,-29.597492218017607,-36.41999053955081,8.650009155273409,3,0.04005751949257075,-2.402118844247077,238.5500030517578,1.4893513408220245,241.7899932861328,3.6874672176746404,240.1000061035156,0.04005751949257075
11036,2023-12-22,242.3999938964844,244.77999877929688,241.50999450683597,244.0,722800.0,-0.004108463537699558,1.069620558780053,-0.4848521279153473,77.90698741546943,80.60436676332833,-2.874762612883899,-10.449720397445333,-27.46799070641103,-34.0148585439556,31.697898868358383,3.270004272460909,7.1172449992555755,8.50199356079105,-5.253480507637363,22.257467629219462,1.6242565265768576,15.379730595005242,-4.2319478717231505,63.44075436141622,-18.1228921832385,6.8777370342142,12,-2.784996032714872,-9.399993896484403,-27.837490081787138,-35.41999053955081,28.339996337890597,4,0.03601489771512201,1.3297837802740082,243.3999938964844,-2.402118844247077,238.5500030517578,1.4893513408220245,241.7899932861328,0.03601489771512201
11037,2023-12-26,243.7400054931641,244.5399932861328,241.57000732421875,242.3699951171875,403300.0,0.005528100785563206,1.0,-0.8562532186385727,78.11756906452327,80.79281948461245,-3.597629304848823,-10.952517157235746,-28.14306998736643,-35.099224123085634,31.994019472182593,2.9699859619140625,7.777710512575453,8.954004669189487,-4.941556445030841,22.849565783409815,2.006224112079309,15.901785226299666,-4.490005493164091,83.69917726968372,3.3708697415003,6.947780557110168,12,-4.12500762939456,-10.740005493164091,-29.177501678466825,-36.7600021362305,33.03999328613284,1,0.034380854333157185,1.069620558780053,242.3999938964844,1.3297837802740082,243.3999938964844,-2.402118844247077,238.5500030517578,0.034380854333157185
11038,2023-12-27,243.9499969482422,244.88999938964844,242.8300018310547,243.1100006103516,595400.0,0.0008615387312116418,-1.942866485013624,0.6131313693823801,77.51021249589725,81.49523461270469,-3.4439582435964837,-10.002507384817477,-27.78191097274481,-35.0328279630217,33.36235700565446,2.05999755859375,8.28815448766801,8.101996612548817,-5.138720260123904,21.342713485221537,1.4816381762124706,14.722355048885163,-3.593997192382801,85.5161533777381,4.220504508938234,6.6203584363363595,12,-4.279998779296875,-10.894996643066406,-29.387493133544922,-36.969993591308594,27.849990844726562,2,0.03098994733825622,1.0,243.7400054931641,1.069620558780053,242.3999938964844,1.3297837802740082,243.3999938964844,0.03098994733825622
11039,2023-12-28,243.80999755859372,245.2700042724609,242.0200042724609,242.2899932861328,652500.0,-0.0005738855970478518,-2.1553669177721106,1.8095367847411719,76.22054363978944,82.0867024501175,-2.6831402499778108,-8.637233814227983,-27.095751249056065,-34.68087250335361,34.681262481314306,3.25,8.276855199631541,6.902997589111294,-5.227886547397219,19.033881725619807,0.8375555208570518,12.968439657365536,-2.5471978759765364,75.74741399194467,-6.318907282475024,6.065442068254249,12,-3.949996948242159,-10.56499481201169,-27.9124946594238,-36.82999420166013,26.420013427734347,3,0.04491200958898611,-1.942866485013624,243.9499969482422,1.0,243.7400054931641,1.069620558780053,242.3999938964844,0.04491200958898611
11040,2023-12-29,243.8999938964844,244.83999633789062,242.8699951171875,243.2899932861328,755500.0,0.00036912488737894655,-1.717248781925137,0.40131506299254743,73.34906237539242,81.34003829308107,-2.2230801230731743,-7.663914606584342,-26.201417690480696,-34.511369734457645,36.259789697099286,1.970001220703125,7.963229859521562,6.068494415283226,-5.157689406587878,17.29467823715433,0.45540250434765994,11.681586326218792,-1.8799896240234943,63.56364846438639,-17.74994794927197,5.613091910935556,12,-2.1299896240234943,-10.654991149902372,-27.76999282836917,-36.91999053955081,29.529998779296847,4,0.05678559430138308,-2.1553669177721106,243.80999755859372,-1.942866485013624,243.9499969482422,1.0,243.7400054931641,0.05678559430138308
11041,2024-01-02,240.6300048828125,243.82000732421875,239.8300018310547,241.4499969482422,963500.0,-0.01340708936245294,-2.297527695984161,-1.3442479425669134,57.6850329750987,77.3850183544387,1.2943271356473645,-3.543882232869521,-21.814573249768273,-30.942536761293184,37.06250362403236,4.069992065429716,7.843181466609167,2.143505096435547,-8.031380631488673,12.318390824359767,-2.943937767526563,7.230947960397657,4.639999389648409,14.70593185158598,-62.731324288682394,5.0874428639621065,1,1.2049942016601562,-7.385002136230469,-24.19000244140625,-33.650001525878906,29.30999755859375,1,0.04745874553136842,-1.717248781925137,243.8999938964844,-2.1553669177721106,243.80999755859372,-1.942866485013624,243.9499969482422,0.04745874553136842
11042,2024-01-03,235.9600067138672,239.27999877929688,233.75999450683597,239.0800018310547,1306500.0,-0.019407380934142515,2.1363758528909265,3.8049089115912094,42.947090608014435,71.69609009688921,5.939958370678539,1.8079254969353542,-15.928394622190865,-25.999093922620006,37.13363923952671,6.870010375976534,7.566910035668968,-2.900493621826172,-12.02206941523312,6.221082171580775,-7.46128151852966,1.660294274877316,9.201197509765592,19.113903913458326,-53.72041684897829,4.560787896703478,1,3.55499267578125,-2.7150039672851562,-19.175003051757812,-28.980003356933594,39.47999572753906,2,0.14739779001058917,-2.297527695984161,240.6300048828125,-1.717248781925137,243.8999938964844,-2.1553669177721106,243.80999755859372,0.14739779001058917
11043,2024-01-04,239.69000244140625,241.08999633789062,236.3300018310547,236.5,1256500.0,0.01580774547130015,-1.6968816730208955,-1.0224382800579053,53.12024794995943,68.74855891593248,2.1017767833130847,-1.186659939094426,-18.394101564168125,-29.44762531663892,37.146546386175565,5.1299896240234375,7.0715681437665125,0.32400207519532387,-7.684739913766208,8.332744064156856,-3.6803689192854563,4.328373069676104,5.0151533935546695,51.52044225262489,-19.116907599292375,4.004370994480766,1,-0.1750030517578125,-6.444999694824219,-22.365001678466797,-32.709999084472656,32.32998657226568,3,0.15474152430265664,2.1363758528909265,235.9600067138672,-2.297527695984161,240.6300048828125,-1.717248781925137,243.8999938964844,0.15474152430265664
11044,2024-01-05,240.55999755859372,241.91000366210938,238.13999938964844,240.41000366210938,963600.0,0.0036296679391130127,1.645611367505809,0.04701999426001214,53.155905625106485,65.55696134991676,1.7286716014978083,-1.3301785499808432,-17.9204328843401,-30.055224159959977,36.668860649972665,3.7700042724609375,6.353452222764588,0.6894973754882585,-6.144799744817618,7.523794495794135,-2.727651184664694,4.106645935641211,3.707351823242192,61.371858556006146,-8.579324275830288,3.417148560152939,1,-1.044998168945284,-7.31499481201169,-24.23499679565427,-33.57999420166013,28.80999755859378,4,0.12986361220246456,-1.6968816730208955,239.69000244140625,2.1363758528909265,235.9600067138672,-2.297527695984161,240.6300048828125,0.12986361220246456
11045,2024-01-08,243.1300048828125,243.1999969482422,239.02999877929688,240.8999938964844,770800.0,0.010683435942390185,2.5189930466134434,14.867344862667938,55.76303642116506,63.096522350549606,-0.9875082449343608,-3.1330405691442422,-19.02022013366536,-32.31632610045571,36.4287170584674,4.1699981689453125,5.433899710410742,2.670504760742176,-3.0039683532366723,8.344977874721025,-0.1667317962472339,5.507741317731586,0.7170503040234166,93.1411375518927,23.293569913999235,2.8372365569894216,1,-3.6150054931640625,-9.885002136230469,-26.900005340576172,-36.150001525878906,29.679992675781193,0,0.11146302619694204,1.645611367505809,240.55999755859372,-1.6968816730208955,239.69000244140625,2.1363758528909265,235.9600067138672,0.11146302619694204
11046,2024-01-09,244.4900054931641,244.6499938964844,240.50999450683597,241.91000366210938,767000.0,0.005593717694396094,1.8551930251034678,1.1569457939321228,57.56115483412156,60.81247632494942,-2.257235568461425,-3.8650232603735333,-18.960920555578554,-33.35781414996606,35.65810831371587,4.1399993896484375,5.154861678975152,3.5060050964355867,-1.561250680829744,8.573260873700917,0.9723772078029356,6.039632985068238,-10.730010986328125,98.53086857403875,28.886646163638034,2.5336278886326635,1,-4.975006103515653,-9.36500549316412,-28.457504272460966,-37.5100021362305,28.469985961913977,1,0.11836879435722514,2.5189930466134434,243.1300048828125,1.645611367505809,240.55999755859372,-1.6968816730208955,239.69000244140625,0.11836879435722514
11047,2024-01-10,245.8800048828125,246.2899932861328,244.0800018310547,245.0,860600.0,0.005685301478253191,1.6000179517099005,0.3410869218076292,57.118023928656946,58.54667759525605,-3.70094688212464,-4.8342130880411105,-18.797873358151776,-34.330165279733194,34.6262411100151,2.209991455078125,4.37132697562356,4.471504211425781,-0.7482183524508343,9.691226775302397,1.8616429294874877,7.081365493364075,-11.902210388183562,95.88364703755565,28.499372244809862,2.609861281938307,1,-5.855010986328125,-9.645011901855469,-29.792503356933594,-38.900001525878906,26.290008544921932,2,0.09785259915730382,1.8551930251034678,244.4900054931641,2.5189930466134434,243.1300048828125,1.645611367505809,240.55999755859372,0.09785259915730382
11048,2024-01-11,245.9900054931641,247.47000122070312,242.4900054931641,247.1199951171875,1060500.0,0.00044737517556181494,4.442612835713838,-1.284071993341624,64.53126862646923,57.2478692604427,-3.9014162150353116,-4.657695480271315,-17.430815241267425,-34.0067801465743,33.19331351330098,4.979995727539034,3.7630683947849093,4.2480049133301065,-1.2545319274632902,9.750541754123503,1.4967364929334224,6.999273333726791,-11.519723046874986,84.13724076009392,13.584663714959774,2.7512684203966984,1,-5.37500762939456,-8.325004577636747,-29.882503509521513,-39.0100021362305,30.16999816894534,3,0.11972029875441659,1.6000179517099005,245.8800048828125,1.8551930251034678,244.4900054931641,2.5189930466134434,243.1300048828125,0.11972029875441659
11049,2024-01-12,246.1499938964844,247.75999450683597,244.2400054931641,247.75999450683597,553000.0,0.0006503857870141516,3.37265550216561,1.4247923840389258,56.57580949767794,55.38417449625219,-4.128751794018996,-4.405617043949064,-16.15332251319532,-33.751524392072184,31.86023135744595,3.519989013671875,3.0208422065038008,4.0029937744140796,-1.5475234560780393,9.553511004906198,1.2277351591680201,6.778252389660139,-10.899728323730471,81.55783048927783,13.817822247330241,2.775258615246066,1,-5.3899993896484375,-7.73499298095706,-29.277496337890653,-39.009994506835966,30.420013427734347,4,0.10509849993360909,4.442612835713838,245.9900054931641,1.6000179517099005,245.8800048828125,1.8551930251034678,244.4900054931641,0.10509849993360909
11050,2024-01-16,245.5200042724609,246.72000122070312,243.83999633789062,245.6000061035156,896500.0,-0.0025593729012580724,1.4827713212708955,0.049690559457128504,57.594975733726756,55.374168136099755,-3.626122886502344,-3.4301070821648807,-14.811132014288006,-32.68673738249086,30.225126233636463,2.8800048828125,2.258329936497688,3.0420036315917685,-2.4827164698986905,8.566723733082227,0.27964358084653895,5.804363682336998,-9.268960384980403,69.10358297413714,0.7858850849520138,2.7623600507452246,1,-4.760009765624943,-7.105003356933565,-26.80500411987302,-36.66000366210935,36.759994506835966,1,0.09714072348361302,3.37265550216561,246.1499938964844,4.442612835713838,245.9900054931641,1.6000179517099005,245.8800048828125,0.09714072348361302
11051,2024-01-17,244.42999267578125,246.4600067138672,242.80999755859372,242.80999755859372,804700.0,-0.004439604014791598,-3.5061977243612663,-20.24947549113139,51.70031653208969,56.34674879433034,-2.168430665872478,-2.0921601134658943,-12.994328763938512,-31.231553413872405,28.74160827164347,3.650009155273466,1.5090817072170637,1.7264923095703182,-3.726308451883284,7.1792930710239204,-0.999908071156483,4.452892690297119,-7.258232738752298,36.81197774007254,-28.338970600705032,2.7264003807268025,1,-2.3849945068359375,-4.244995117187472,-22.274993896484375,-35.56999206542969,37.3900146484375,2,0.11610688431536498,1.4827713212708955,245.5200042724609,3.37265550216561,246.1499938964844,4.442612835713838,245.9900054931641,0.11610688431536498
11052,2024-01-18,247.3300018310547,247.8300018310547,244.1100006103516,245.3300018310547,611800.0,0.011864375249235781,1.4800008138020644,1.2345716223343917,57.35423793638309,56.81719212615519,-3.6721621231504287,-4.6617544510421,-15.276506450812775,-33.71196920607281,27.300372749720047,3.7200012207030966,0.9534037277592233,4.265001678466803,-1.4149652080530757,9.94496856498668,1.4250182352068634,7.104985121726742,-9.311183128441172,90.63669769860722,26.90260637179093,2.8399834432599373,1,-4.345001220703125,-6.535003662109375,-21.337501525878906,-37.459999084472656,37.49998474121094,3,0.10362669079479736,-3.5061977243612663,244.42999267578125,1.4827713212708955,245.5200042724609,3.37265550216561,246.1499938964844,0.10362669079479736
11053,2024-01-19,248.9199981689453,249.88999938964844,245.3000030517578,249.0,788000.0,0.006428643214003271,3.9354783136582525,-0.04000091552734375,60.458463639015314,57.62858746103395,-4.263554128949096,-5.99770605828985,-16.189087549473868,-34.92044045721221,25.741257712059635,4.589996337890625,1.099983572661813,5.498497772216808,-0.7145296952975286,11.711525239731145,2.39198403845964,8.605011505973977,-9.920061153487666,86.29942132997128,23.09001072475433,3.1065137337571733,1,-4.459999084472656,-7.095001220703125,-20.837493896484375,-37.719993591308594,34.59999084472656,4,0.09340356512058556,1.4800008138020644,247.3300018310547,-3.5061977243612663,244.42999267578125,1.4827713212708955,245.5200042724609,0.09340356512058556
11054,2024-01-22,252.6300048828125,253.2899932861328,250.1100006103516,250.6199951171875,654400.0,0.014904414033255708,-1.0990059121536762,-25.12454701506771,65.56152368186844,58.71730826777877,-6.796054718139601,-9.063478762322433,-19.246808384372628,-38.23992140193499,24.790946003965146,4.3699951171875,2.1704684909295793,8.504504394531239,1.4780750416489639,15.530933747413513,4.9912897180901155,12.017719070972362,-12.323260382451963,93.7023981642854,29.276311402510288,3.513214676441135,1,-5.730010986328125,-9.105010986328125,-23.837501525878906,-40.720001220703125,31.010009765625,0,0.09314015882718207,3.9354783136582525,248.9199981689453,1.4800008138020644,247.3300018310547,-3.5061977243612663,244.42999267578125,0.09314015882718207
11055,2024-01-23,253.1499938964844,253.55999755859372,249.2100067138672,251.9499969482422,1521300.0,0.0020583026703937524,3.306912518979116,0.5970105064982529,74.74307323016052,60.6264103117831,-6.420410702982252,-9.291974366191653,-19.164976709264835,-38.39688534068924,23.61028169115028,4.349990844726534,2.763434068705635,8.536993408203159,0.44966913073457704,16.62431768567174,4.493331269468882,12.580655546937436,-11.025594566115757,96.18601244549471,24.418493764800488,4.043662138734288,1,-5.124992370605497,-9.48999786376956,-23.417491912841825,-41.23999023437503,28.82000732421872,1,0.09251437484652292,-1.0990059121536762,252.6300048828125,3.9354783136582525,248.9199981689453,1.4800008138020644,247.3300018310547,0.09251437484652292
11056,2024-01-24,251.1300048828125,255.0,251.0500030517578,254.5,1109200.0,-0.007979415612776597,-1.2379593848069093,-2.808336406291657,83.48788626161993,63.55639501544565,-3.7542898118783796,-6.940250913431271,-16.52682927895313,-36.02448644604013,22.28554461157892,3.9499969482421875,3.3173913060849998,6.080503845214849,-2.434945394896829,14.595953085326528,1.822779225158996,10.338228465270703,-7.175909835927854,64.462852763186,-13.388114569143724,4.25772462005584,1,-2.3850021362304688,-6.750007629394531,-19.05750274658203,-38.51499938964844,34.850006103515625,2,0.12403931545742708,3.306912518979116,253.1499938964844,-1.0990059121536762,252.6300048828125,3.9354783136582525,248.9199981689453,0.12403931545742708
11057,2024-01-25,252.1199951171875,253.5399932861328,250.6699981689453,253.0,1127100.0,0.003942142376961222,1.9285792137018296,0.26112942369688846,81.21549332474959,65.41019775969903,-4.2086359181538455,-7.663136681266707,-17.01916018712859,-36.64203435939859,20.841750774871397,2.8699951171875,3.669242670625721,6.651494598388666,-2.4004264714354804,15.703415668212813,2.1255340634765787,11.177455133300754,-6.1776371787420885,70.30921867110062,-10.423256073842978,4.525960534912076,1,-3.214996337890625,-7.739997863769531,-19.299999237060547,-39.409996032714844,36.010009765625,3,0.11780109781941905,-1.2379593848069093,251.1300048828125,3.306912518979116,253.1499938964844,-1.0990059121536762,252.6300048828125,0.11780109781941905
11058,2024-01-26,251.50999450683597,253.1699981689453,250.05999755859372,251.16000366210938,885900.0,-0.002419485253710274,-1.4392132458097897,-0.39771466222780316,77.86261794513196,67.77539869830503,-3.0544935075363924,-6.806703369422081,-15.874800632221394,-35.6588784488481,19.184073933809415,3.110000610351591,3.87747194335995,5.66349411010745,-3.7457753941459657,15.072763614360866,0.9588593579807423,10.368128862234158,-3.937260997310716,39.723496717644046,-41.66276202928635,4.704634752126714,1,-2.604995727539091,-7.129997253417997,-18.23749542236331,-38.79999542236331,32.550003051757784,4,0.1324797932215931,1.9285792137018296,252.1199951171875,-1.2379593848069093,251.1300048828125,3.306912518979116,253.1499938964844,0.1324797932215931
11059,2024-01-29,254.75999450683597,254.97000122070312,250.7700042724609,251.91000366210938,914400.0,0.01292195169568755,1.568802116629276,8.143043990059148,78.60306452157657,70.10963078584389,-5.537000722870658,-9.691166493483138,-18.690275915788135,-38.438150244399,17.905763163991782,4.199996948242216,4.118668658289096,8.365994262695352,-1.7890779638514402,18.521066489242145,3.288458149421956,13.443530375968749,-5.850353029025257,95.85482259990087,15.296372670505889,5.077536113273393,1,-5.854995727539091,-10.379997253417997,-21.187492370605497,-41.7499923706055,31.58000183105466,0,0.11289054453981073,-1.4392132458097897,251.50999450683597,1.9285792137018296,252.1199951171875,-1.2379593848069093,251.1300048828125,0.11289054453981073
11060,2024-01-30,257.75,259.07998657226557,252.02999877929688,254.0500030517578,2054000.0,0.011736558163113697,1.2169877185364186,1.298248713706707,80.19127704946386,73.27529306555215,-7.386512015236121,-12.216720495020297,-21.094379070687154,-40.99370169412998,16.824577876795097,7.049987792968693,4.260532715631712,10.663499450683588,-0.60353318523795,21.930532086605126,5.029983132722833,16.297015768644343,-7.744093988195232,85.25511982054888,6.682133990071577,5.633516317960763,1,-6.155006408691406,-11.330009460449219,-22.702503204345703,-44.150001525878906,29.70001220703125,1,0.10044622560014549,1.568802116629276,254.75999450683597,-1.4392132458097897,251.50999450683597,1.9285792137018296,252.1199951171875,0.10044622560014549
11061,2024-01-31,252.0500030517578,257.73001098632807,250.7899932861328,257.32998657226557,2112000.0,-0.022114440148369274,1.282888413169673,-1.4270237501185496,61.74344182167004,73.76298238613958,-0.5497587187110753,-5.920864627201041,-14.889391251360053,-34.924869317949344,16.73347818192967,6.9600067138671875,4.588239585316046,4.392502593994152,-6.652122856576341,15.437128044564645,-1.1298101312910944,9.914815319279398,7.029983520507756,22.06217202867747,-52.077181668057506,5.522312725285239,1,0.13999176025387783,-5.630012512207031,-16.317501068115234,-38.224998474121094,32.80000305175781,2,0.11870659713025788,1.2169877185364186,257.75,1.568802116629276,254.75999450683597,-1.4392132458097897,251.50999450683597,0.11870659713025788
11062,2024-02-01,270.739990234375,272.07000732421875,263.1199951171875,268.5,2456800.0,0.0741519022270325,2.6530480057796266,-0.42424189880039415,77.59198064020283,75.66670649738263,-17.399573503955708,-23.053593679649452,-32.91385139600243,-53.12449407074487,19.127017298551248,20.020004272460938,5.471308678288409,21.343490600585938,7.464992042360734,35.22198915881117,14.404241321473307,28.28273987969854,-19.949996948242188,93.95721717524653,20.21163142829981,6.939249279112615,2,-10.099983215332031,-17.824989318847656,-34.432491302490234,-56.339988708496094,12.180023193359375,3,0.05629024636796398,1.282888413169673,252.0500030517578,1.2169877185364186,257.75,1.568802116629276,254.75999450683597,0.05629024636796398
11063,2024-02-02,276.77999877929693,278.8099975585937,270.489990234375,272.0,1874800.0,0.02230925893028668,-1.1333302033326536,2.1339373297002977,80.18925357331919,77.29200981865492,-21.31337027013143,-27.586831861963475,-38.15058848092943,-58.70525292143961,21.390335628902328,8.320007324218693,6.876176255762715,25.528999328613338,7.748069408672961,43.309929248553686,16.63853436864315,34.41946428858353,-25.99000549316412,92.76034498802574,19.176654195654322,8.890464959970178,2,-12.769996643066463,-20.495002746582088,-40.472499847412166,-62.379997253418026,10.929992675781193,4,0.04100732044791289,2.6530480057796266,270.739990234375,1.282888413169673,252.0500030517578,1.2169877185364186,257.75,0.04100732044791289
11064,2024-02-05,271.79998779296875,275.42999267578125,269.76998901367193,273.79998779296875,1195400.0,-0.017992669297969055,1.152088651659296,-0.41841014869342097,73.85619339766512,77.19346761504434,-14.894440054279016,-21.235134845246193,-32.37895365158289,-53.259312304359185,23.51027611031068,7.010009765625,7.929140993765543,18.986988830566418,-0.2671756011512798,38.241153262284115,9.359906614707597,28.614071046425266,-19.889194335937503,74.9821245655032,0.7973723453575872,9.627082215858843,2,-7.364990234375057,-15.514991760253906,-35.4374885559082,-57.34498596191406,14.1300048828125,0,0.045106734055350595,-1.1333302033326536,276.77999877929693,2.6530480057796266,270.739990234375,1.282888413169673,252.0500030517578,0.045106734055350595
11065,2024-02-06,270.23001098632807,272.95001220703125,268.60000610351557,272.02999877929693,1144000.0,-0.005776221034404672,1.3901036252054373,0.8999938964844318,73.21817280012115,76.05238834154447,-11.898083679775596,-18.47818153434048,-30.06537518377823,-51.209602456073384,25.326404695729632,4.350006103515682,8.84552281017875,16.062011718749943,-4.115124611279839,36.239148048779725,5.9734435537350805,26.150579883764834,-17.243249365234334,69.37906758030597,-9.139287180770822,10.088568165014888,2,-5.795013427734375,-13.945014953613224,-33.67750930786127,-55.58500671386716,21.709991455078182,1,0.059615826135527294,1.152088651659296,271.79998779296875,-1.1333302033326536,276.77999877929693,2.6530480057796266,270.739990234375,0.059615826135527294
11066,2024-02-07,273.42999267578125,276.32998657226557,271.69000244140625,272.8900146484375,1395300.0,0.011841696182349981,-2.1564491685523497,-0.29998982740495206,73.36199344576109,75.17977724387909,-12.965628182114642,-20.44722605468678,-32.50470110790718,-53.822226079890385,27.00895695653217,6.0999755859375,9.446453026310792,17.814994049072254,-3.5553721938127865,39.18536029195732,7.1298109276297055,28.500177170514803,-19.410301617187514,65.71061793709787,-10.809095604803602,10.685183121442535,2,-8.994995117187557,-17.144996643066406,-35.922489166259766,-58.78498840332034,17.980010986328125,2,0.051274622048774976,1.3901036252054373,270.23001098632807,1.152088651659296,271.79998779296875,-1.1333302033326536,276.77999877929693,0.051274622048774976
11067,2024-02-08,269.94000244140625,274.45999145507807,269.6099853515625,274.45999145507807,1678000.0,-0.01276374329027341,1.1460256159232216,-8.370690629591847,68.19600803623432,74.1057094762238,-7.467308697402075,-15.876286039980783,-28.19575213008872,-49.766234512166704,28.22621274549848,4.850006103515568,9.779421200436275,13.122003936767555,-8.646060964815888,34.890068838351,2.2379714859758337,24.006036387559277,-14.928699122812503,13.12436297117771,-59.590588742128,10.884032450791729,2,-5.150001525878963,-13.655006408691406,-32.400001525878906,-55.29499816894534,21.829986572265625,3,0.0552345096216178,-2.1564491685523497,273.42999267578125,1.3901036252054373,270.23001098632807,1.152088651659296,271.79998779296875,0.0552345096216178
11068,2024-02-09,275.44000244140625,275.489990234375,269.89999389648443,269.89999389648443,959500.0,0.020374897941233705,-1.0180461068113795,-1.225668586398042,69.15199463750908,73.05559060021628,-10.298902798405322,-20.086696609488797,-32.69058010309351,-54.68230389829222,30.03505301639956,5.589996337890568,10.335612296666284,17.149504089355446,-5.500926683170633,39.799934861881525,5.824288703092407,28.474719475618485,-19.476751353212507,88.4865927610392,17.665235807499585,11.325215386263043,2,-10.640007019042969,-17.87000274658203,-39.060001373291016,-60.79499816894534,19.589996337890625,4,0.027156589166525746,1.1460256159232216,269.94000244140625,-2.1564491685523497,273.42999267578125,1.3901036252054373,270.23001098632807,0.027156589166525746
11069,2024-02-12,272.01998901367193,275.20001220703125,271.52999877929693,275.17001342773443,874300.0,-0.012416545880846952,1.2865970756565017,-0.568595587627736,65.10809437244667,71.37968141388104,-4.663501615422945,-15.419774690334577,-28.281831940758025,-50.68241933475784,31.875160043736063,3.910003662109318,11.029674334348215,12.435990905761798,-10.249937031982427,35.12191884350602,1.0930269368897143,23.77895487463391,-15.142868066662174,44.243098983009496,-22.404417321645333,11.342963968872107,2,-7.219993591308651,-13.544990539550838,-35.6399879455567,-57.37498474121102,26.600006103515568,0,0.05767959368830655,-1.0180461068113795,275.44000244140625,1.1460256159232216,269.94000244140625,-2.1564491685523497,273.42999267578125,0.05767959368830655
11070,2024-02-13,269.3699951171875,270.27999877929693,265.3699951171875,266.92999267578125,1089100.0,-0.009741908696096702,1.3051607541979136,-0.7745979461344701,64.45783365682888,71.68128050667647,-0.21441960051720343,-11.479969440765785,-24.743132283218756,-47.432218431258434,33.36974978690658,6.649993896484432,11.929688428175837,8.593497467041004,-13.478740451979832,30.66573538606184,-2.4426214924694136,19.629616426551422,-11.615559105714397,36.496378819225164,-29.170554805684638,11.036118959510416,2,1.595001220703125,-10.449996948242188,-32.989994049072266,-54.72499084472659,34.52001953125,1,0.06147677120233608,1.2865970756565017,272.01998901367193,-1.0180461068113795,275.44000244140625,1.1460256159232216,269.94000244140625,0.06147677120233608
11071,2024-02-14,272.8099975585937,273.67999267578125,270.69000244140625,272.32998657226557,741900.0,0.012770547959172873,1.6936834146675368,0.1967256172299072,65.78667210609106,70.36957955844184,-0.4469308631454396,-13.370300566769401,-27.304476882352844,-50.19450276081318,35.41649132262331,4.30999755859375,12.76318115845902,10.614499664306607,-10.667804194919654,31.896803523532867,-0.026652265306495337,21.255651593919737,-14.21333908523576,73.51784615755706,8.08955990830357,10.641151929613125,2,-0.7200012207030682,-13.15000152587885,-36.42999649047846,-58.164993286132784,27.480010986328182,2,0.07012208149997812,1.3051607541979136,269.3699951171875,1.2865970756565017,272.01998901367193,-1.0180461068113795,275.44000244140625,0.07012208149997812
11072,2024-02-15,272.95999145507807,274.25,271.77999877929693,273.92999267578125,717900.0,0.0005498108494068621,2.068294254790763,-2.0207896242610377,66.48225727970349,68.84657997026231,-0.2781515026563284,-12.12327526362111,-26.586579899747562,-49.69782606457861,37.24558351569668,2.470001220703068,13.39763319476566,9.482994079589787,-11.105682948539936,30.07167110771954,-0.8113444344750746,19.77733259365465,-13.554799418310722,74.99999999999943,6.059148537160979,10.294338514064874,2,-2.1100006103515057,-12.309989929199162,-35.63999176025385,-58.31498718261716,26.670013427734432,3,0.06759236805613567,1.6936834146675368,272.8099975585937,1.3051607541979136,269.3699951171875,1.2865970756565017,272.01998901367193,0.06759236805613567
11073,2024-02-16,272.17001342773443,275.97000122070307,271.75,272.57000732421875,855500.0,-0.0028941165448184147,-5.8063396746485925,0.4123643227936879,63.90355831599934,67.740731627855,-0.2356501008620171,-10.015663479539342,-24.955458487144426,-48.270702367198965,38.749001855234745,4.220001220703068,15.035047587303097,7.53051528930672,-12.205259575054924,27.266290153668336,-2.3373721428740737,17.398402721487543,-11.988629170094043,64.15107919882854,-1.3281091244434151,9.86788743218081,2,-1.3200225830078693,-11.520011901855526,-34.04001998901373,-56.905014038085994,27.109985351562443,4,0.07201372164072573,2.068294254790763,272.95999145507807,1.6936834146675368,272.8099975585937,1.3051607541979136,269.3699951171875,0.07201372164072573
11074,2024-02-20,276.16000366210943,277.0599975585937,270.5,272.23001098632807,1347800.0,0.014659918571207298,1.2897102684278057,-9.82513160906554,64.47101522282516,66.76882523037767,-3.9583999484967762,-12.809194599490468,-28.069290476775905,-51.53208411669959,39.508975450626615,6.559997558593693,14.314908424172131,10.344005584716854,-9.181631663440385,29.869642832874092,0.5811869606382061,20.1068242087955,-15.233474872430918,92.30116588088582,28.112176358291407,9.762818624078626,2,-4.945007324218807,-15.350006103515739,-37.020004272460994,-60.30500030517584,23.549987792968693,1,0.06832993506284679,-5.8063396746485925,272.17001342773443,2.068294254790763,272.95999145507807,1.6936834146675368,272.8099975585937,0.06832993506284679
11075,2024-02-21,276.57000732421875,277.39999389648443,274.76998901367193,275.8599853515625,1003700.0,0.0014846598228286378,1.219417975791807,0.18066750531922632,71.0219763975139,66.50882333612799,-3.771066706666943,-11.989368547490471,-27.608676658734026,-51.24776740816131,40.63416109048282,2.6300048828125,12.743093344989688,9.583008575439464,-9.549417048801331,28.71543419968023,0.016795763319066737,19.149221387559862,-14.92813978378365,87.97119845731223,17.691156863616015,9.566212812120389,2,-5.1850128173828125,-15.760009765625057,-36.98250961303711,-59.81501007080078,23.6300048828125,2,0.0797266052320702,1.2897102684278057,276.16000366210943,-5.8063396746485925,272.17001342773443,2.068294254790763,272.95999145507807,0.0797266052320702
11076,2024-02-22,282.2799987792969,283.25,280.5,280.6199951171875,1584800.0,0.02064573635558542,-1.8947461411201594,2.337960973093785,62.72609727811623,65.90105547411487,-9.044825595772977,-16.069939731542377,-32.44918008177558,-56.28913069549003,41.76167687221735,6.67999267578125,11.90730239634172,13.73550033569336,-5.029818253040901,32.50081892442759,4.352841041326258,23.11815963006046,-19.951406038135417,92.39214728860294,24.06996038630713,9.382659294367121,2,-7.970001220703125,-19.25,-42.692501068115234,-65.27999877929685,14.45001220703125,3,0.07655524997375607,1.219417975791807,276.57000732421875,1.2897102684278057,276.16000366210943,-5.8063396746485925,272.17001342773443,0.07655524997375607
11077,2024-02-23,281.82000732421875,285.19000244140625,281.26998901367193,283.3699951171875,716900.0,-0.001629557379436486,-1.9584734441937364,-0.9337255262432209,56.33805195213881,64.47728406462927,-7.5124509224186795,-13.987983779864635,-31.21640530873259,-55.13595992444252,43.15394023564119,3.920013427734318,11.212206657180559,11.790508270263672,-6.1862129547818085,29.767229495309152,2.8021476577409317,20.778868882786412,-18.23613014752698,77.05926101354075,11.33972036262928,8.98836061252274,2,-6.540008544921875,-17.170005798339844,-40.70500946044922,-57.94001007080078,15.69000244140625,4,0.06553828947798723,-1.8947461411201594,282.2799987792969,1.219417975791807,276.57000732421875,1.2897102684278057,276.16000366210943,0.06553828947798723
11078,2024-02-26,284.8299865722656,286.5899963378906,282.4700012207031,282.9100036621094,1070100.0,0.010680502341283482,-1.942866485013624,-1.2387084071667651,67.24006076076947,64.71416921888736,-10.113979610012336,-15.150496068997768,-33.46491134252912,-57.35141773433628,44.89134431699136,4.769989013671875,10.335381215878442,13.134487915039074,-3.758943957553413,30.02791978763156,4.6877719787428305,21.581203851335317,-19.517619374396702,89.06146571655631,23.5009489477672,8.446715936296245,2,-8.849990844726562,-18.884986877441406,-42.93998718261719,-55.259986877441406,16.510009765625,0,0.05196088546945132,-1.9584734441937364,281.82000732421875,-1.8947461411201594,282.2799987792969,1.219417975791807,276.57000732421875,0.05196088546945132
11079,2024-02-27,283.5199890136719,285.4800109863281,281.9700012207031,284.6400146484375,714400.0,-0.00459922627655418,1.5071334372377412,-0.5833518771656547,67.70584982679844,65.07505990443954,-7.823926166901401,-12.200946286995645,-31.35202063011704,-55.21707043210708,46.28504779247435,3.510009765625,10.021046838338464,10.386490631103527,-5.289462117386563,26.062443379593617,2.548514256858482,18.224467005348572,-16.079858901800776,74.02702688746702,8.579835216323232,7.837976374245047,2,-4.9749908447265625,-15.619987487792969,-40.37749099731445,-51.399986267089844,13.990020751953125,1,0.05558694404740905,-1.942866485013624,284.8299865722656,-1.9584734441937364,281.82000732421875,-1.8947461411201594,282.2799987792969,0.05558694404740905
11080,2024-02-28,283.6400146484375,286.95001220703125,283.0,284.9200134277344,996500.0,0.0004233409968135149,-2.085913192747386,1.1428298956431704,64.81863054277969,64.96749973073827,-6.377544638089262,-10.83755387320366,-30.67860642294073,-54.56962382080272,47.04450045607152,3.95001220703125,9.201339115515509,9.212015533447243,-5.351557031833352,23.775588098727837,1.9302292508069172,16.49380181608757,-14.284897913964471,48.68230551586438,-16.04040083357848,7.281786282640303,2,-4.915008544921875,-15.560005187988281,-38.427520751953125,-49.82001495361328,21.029998779296875,2,0.056656240222518806,1.5071334372377412,283.5199890136719,-1.942866485013624,284.8299865722656,-1.9584734441937364,281.82000732421875,0.056656240222518806
11081,2024-02-29,281.9700012207031,283.95001220703125,281.6600036621094,283.6400146484375,1595900.0,-0.005887792065602193,1.0,1.3046992346756312,68.433969093329,65.1843565989189,-3.656009550718693,-7.179158097290156,-28.251082661722762,-52.14092366443066,48.15775210191397,2.290008544921875,8.849377099576884,6.046002197265636,-4.404992127526441,16.496996522057714,0.8205050348695977,11.271499359661675,-10.50349702952309,12.324108250994433,-56.491292310115604,5.225497162396034,2,-3.2449951171875,-13.464996337890625,-36.12750244140625,-48.014999389648466,21.8699951171875,3,0.06465230665463295,-2.085913192747386,283.6400146484375,1.5071334372377412,283.5199890136719,-1.942866485013624,284.8299865722656,0.06465230665463295
11082,2024-03-01,285.9800109863281,286.70001220703125,281.510009765625,281.8800048828125,1089300.0,0.014221405639837092,-1.144630730720001,-2.4550737349925993,66.92359331435388,65.5199160431805,-6.285938009441452,-10.528694595958768,-31.44717028952394,-55.41679196207596,47.62175106063082,5.19000244140625,8.884586421985091,9.29401092529298,-1.7698906339666678,20.357912484552628,3.762060145663156,14.825961704922804,-12.655485833245962,82.1691032099541,15.187560471439483,5.531950779629833,3,-7.2550048828125,-17.475006103515625,-39.417510986328125,-48.635009765625,15.239990234375,4,0.037590039817551935,1.0,281.9700012207031,-2.085913192747386,283.6400146484375,1.5071334372377412,283.5199890136719,0.037590039817551935
11083,2024-03-04,288.1300048828125,289.7900085449219,285.0299987792969,286.0,929700.0,0.007517986621055073,-1.3390669286024923,0.5195126126729637,76.96691490111665,66.90834934076845,-6.631274626516529,-12.421640204256335,-32.795959293409084,-56.812848715554566,46.641584017178026,4.760009765625,8.627460026747599,10.876504516601585,-1.3146258900422367,23.067634923245407,4.780939313279646,16.972069719923525,-13.170421283256474,79.95164363719459,9.676874541899991,6.095565203321918,3,-5.850006103515625,-18.205001831054688,-41.48750686645508,-50.32000732421875,10.410003662109375,0,0.0325547659870673,-1.144630730720001,285.9800109863281,1.0,281.9700012207031,-2.085913192747386,283.6400146484375,0.0325547659870673
11084,2024-03-05,284.05999755859375,289.2300109863281,282.7300109863281,287.1499938964844,953100.0,-0.01412559350031628,-1.260881564631266,-1.4506991804687948,73.47397372501992,67.18079348826912,-1.4782605470701355,-7.785201206885404,-27.851071258494926,-52.072617821878396,45.5819408207067,6.5,8.26246216160007,6.1934967041015625,-6.075716803757302,18.462710211960427,0.05888995017215848,12.328103458030967,-7.024154466686525,30.79695856169306,-41.94325965060628,6.134606753929426,3,1.0850067138671875,-13.779991149902344,-37.41749954223633,-45.94999694824219,13.17999267578125,1,0.060832214770868864,-1.3390669286024923,288.1300048828125,-1.144630730720001,285.9800109863281,1.0,281.9700012207031,0.060832214770868864
11085,2024-03-06,286.3399963378906,287.739990234375,284.260009765625,285.3999938964844,949800.0,0.008026469051935381,-1.1614982182121465,-0.3042082703722359,72.4527220224068,68.26152957096807,-2.4883164321303752,-9.271766017031894,-29.368011019236235,-53.706240366979955,44.79959184733479,3.67999267578125,8.32218268507421,7.667996215820324,-4.6055711657392635,19.94156359737991,1.5312125250405302,13.804779906600118,-7.518570082561325,58.33317976256731,-13.717597191833434,6.136783690779799,3,-0.80999755859375,-16.04999542236328,-39.6974983215332,-48.22999572753906,10.6199951171875,2,0.039009616437074346,-1.260881564631266,284.05999755859375,-1.3390669286024923,288.1300048828125,-1.144630730720001,285.9800109863281,0.039009616437074346
11086,2024-03-07,287.45001220703125,289.510009765625,286.75,288.0400085449219,506500.0,0.003876565912331653,-1.7738502353969543,-0.6276540484384131,73.3033490812826,70.14656258531737,-3.1154673174326604,-9.778954837420201,-29.654098843371003,-54.085968995294536,43.77202029078315,3.170013427734375,8.110371910400147,8.077011108398438,-4.532834451780559,20.686856668577434,1.7720883283089393,14.381933888487936,-7.092984431158982,71.73917049672157,0.05891196930237186,6.30492278008949,3,-1.8000030517578125,-17.160011291503906,-38.44252014160156,-47.3000183105469,6.42999267578125,3,0.05990607232363132,-1.1614982182121465,286.3399963378906,-1.260881564631266,284.05999755859375,-1.3390669286024923,288.1300048828125,0.05990607232363132
11087,2024-03-08,284.8500061035156,288.80999755859375,283.3399963378906,288.010009765625,596100.0,-0.009045072162470524,1.298329860554576,5.355971654683701,69.2704912862639,70.37216597703899,-0.04521049578289649,-6.329154599584854,-26.286588569620847,-50.728731855809485,42.93276833351716,5.470001220703125,7.464118994585931,4.731504821777321,-7.278926466249857,16.7419361098045,-1.2737108222362394,10.736720465790881,-3.1723610199763925,30.028269834271338,-40.844436282336275,6.005215644013583,3,0.8000030517578125,-8.395004272460938,-35.545013427734375,-44.70001220703128,10.779998779296875,4,0.06666663095479786,-1.7738502353969543,287.45001220703125,-1.1614982182121465,286.3399963378906,-1.260881564631266,284.05999755859375,0.06666663095479786
11088,2024-03-11,282.9200134277344,283.989990234375,279.0,283.010009765625,598200.0,-0.006775470017297058,3.8683846188200617,0.028479820757723547,60.95979876623587,69.62260474808758,1.7716707258535962,-4.01594524415691,-23.602463821710842,-48.0994914338971,41.57884463835031,5.850006103515625,7.158698032186237,2.4275115966796648,-9.434433520981258,14.289456714340588,-3.5034609621508253,8.358484155510155,6.8699951171875,37.29790471323376,-29.589275219541364,5.930972558830464,3,1.4749908447265625,-5.3400115966796875,-26.14250946044922,-36.27500915527344,10.16998291015625,0,0.06468254957029784,1.298329860554576,284.8500061035156,-1.7738502353969543,287.45001220703125,-1.1614982182121465,286.3399963378906,0.06468254957029784
11089,2024-03-12,287.7099914550781,288.2900085449219,281.45999145507807,282.9200134277344,789700.0,0.016930502615599696,1.2957993537467494,-53.22414377755171,65.81485483355269,69.73329633595125,-2.6389670117745254,-7.979301290853982,-27.56258795480096,-52.17267345896485,40.362096907064824,6.830017089843807,7.4230712959116545,6.432989501953102,-5.141502857768955,18.00748186167516,0.6457433220920734,12.220235681814131,1.864216918945317,82.87329554693488,17.88256174993873,5.787246179861018,3,-3.3149871826171875,-10.129989624023438,-27.56249237060547,-37.694992065429716,1.850006103515625,1,0.037642130657581596,3.8683846188200617,282.9200134277344,1.298329860554576,284.8500061035156,-1.7738502353969543,287.45001220703125,0.037642130657581596
11090,2024-03-13,285.92999267578125,288.82000732421875,285.6199951171875,288.5,1193100.0,-0.0061867812455682625,-1.0062757103223954,-0.5365384370341111,55.83252301009157,68.33313566003598,-0.558730803143817,-5.159592891159662,-24.959210527811024,-49.46802608704667,40.74756671451858,3.20001220703125,6.935127359078081,3.8249908447265852,-6.460553262335679,14.11053495178885,-1.317781208804547,8.967762898257718,3.432731530761714,65.93707170898278,4.230159400910509,5.142772053531126,3,-1.5349884033203125,-8.349990844726562,-25.569995880126953,-35.91499328613284,2.339996337890625,2,0.03955512834716246,1.2957993537467494,287.7099914550781,3.8683846188200617,282.9200134277344,1.298329860554576,284.8500061035156,0.03955512834716246
11091,2024-03-14,291.94000244140625,294.4599914550781,288.8299865722656,290.1000061035156,1347500.0,0.02101916524874614,-1.5707577077164256,-0.7159498420690147,63.735053935886626,67.97885350687295,-5.594042558534966,-10.185145162109507,-29.953610875304662,-54.43464540343956,40.99383395989088,8.529998779296875,6.67431340995779,8.878500366210915,-1.3251755631243896,19.08217629554622,3.7766624015432626,13.980338330878567,-12.94000244140625,83.69993268758155,22.9462595240116,5.101837964667654,3,-5.2100067138671875,-12.025009155273438,-31.580005645751953,-41.92500305175784,-0.790008544921875,3,0.017195276329695197,-1.0062757103223954,285.92999267578125,1.2957993537467494,287.7099914550781,3.8683846188200617,282.9200134277344,0.017195276329695197
11092,2024-03-15,291.4100036621094,293.2200012207031,288.5199890136719,289.0,1607000.0,-0.0018154373325500739,-1.7893035343976673,1.30978720581162,59.57509925304864,66.04642954597651,-4.707881928388474,-8.645295357979649,-28.242670611376752,-52.789078384986,41.16204256583209,4.70001220703125,6.603367675115521,7.426000976562477,-2.255050251188891,17.107052204313845,2.5854753626867932,12.266526590438161,-12.10080383300783,80.27173687753285,22.144621114066837,4.8405256138756885,3,-4.6800079345703125,-11.495010375976562,-31.050006866455078,-41.395004272460966,3.67999267578125,4,0.008476034417703504,-1.5707577077164256,291.94000244140625,-1.0062757103223954,285.92999267578125,1.2957993537467494,287.7099914550781,0.008476034417703504
11093,2024-03-18,291.7699890136719,294.8399963378906,291.25,293.82000732421875,637500.0,0.0012353225594132766,-1.3236249790129675,-0.8506287118055995,62.34659018250242,64.8100535968079,-5.025747396420456,-7.864845965612403,-27.51343026986069,-52.03013586905843,41.209358439925396,3.589996337890625,6.587750839415321,6.805987548828114,-1.7414203675517683,15.353395465207996,2.5322835906381442,11.079691507018083,-12.15777335205081,77.05526006076153,20.074392093066322,4.273703958189941,3,-4.8499908447265625,-11.664993286132812,-31.23249053955078,-41.754989624023466,4.720001220703125,0,0.013229653543839204,-1.7893035343976673,291.4100036621094,-1.5707577077164256,291.94000244140625,-1.0062757103223954,285.92999267578125,0.013229653543839204
11094,2024-03-19,295.0299987792969,295.5799865722656,290.9800109863281,291.7699890136719,650600.0,0.011173218248543781,1.1100876333398662,-1.5902344622255302,65.58136583418985,64.04656957589489,-7.33765076404876,-10.159564758909994,-29.65192210381656,-54.119505471922196,41.61324098098298,4.5999755859375,6.474885496697254,9.12249755859375,0.5013918319713184,17.74360328521618,4.811944695282534,13.433050421904966,-14.808671890625021,94.47802946971066,34.941842634411564,4.310552863311221,3,-7.7400054931640625,-14.555007934570312,-33.845001220703125,-45.014999389648466,4.339996337890625,1,-0.006575610783422392,-1.3236249790129675,291.7699890136719,-1.7893035343976673,291.4100036621094,-1.5707577077164256,291.94000244140625,-0.006575610783422392
11095,2024-03-20,298.6199951171875,298.7699890136719,294.7799987792969,296.510009765625,823200.0,0.012168241713535588,2.311232113460808,0.6472328315734291,71.64023052788983,63.86177862551792,-10.060513918855747,-12.662125480574275,-32.13841286203876,-56.471931734819776,42.12041309727739,3.989990234375,5.954574585994806,11.60999450683596,2.3973594248769245,20.822629588794996,7.003676965856414,16.216312047815507,-17.47714864750003,98.53664491234755,31.66407655312028,4.6063175409795205,3,-9.735000610351562,-16.550003051757812,-36.98249816894531,-48.60499572753909,5.910003662109375,2,-0.030339554305592764,1.1100876333398662,295.0299987792969,-1.3236249790129675,291.7699890136719,-1.7893035343976673,291.4100036621094,-0.030339554305592764
11096,2024-03-21,303.8900146484375,305.0,298.0,299.3699951171875,1126400.0,0.01764791245536612,1.0771543449125223,2.142204223315013,72.53964096344268,64.22501747853778,-14.252029920980362,-17.10726568182912,-36.2647804240396,-60.50923325871062,42.19678860870146,7.0,5.9889150111578715,15.799513244628884,4.170535086240079,27.428491403017688,9.985024165434481,21.614002323823286,-21.336996775231285,93.26465648303665,27.15683788478171,5.814489079194405,3,-11.8900146484375,-16.1400146484375,-38.94751739501953,-53.87501525878909,-3.030029296875,3,-0.05140025957363559,2.311232113460808,298.6199951171875,1.1100876333398662,295.0299987792969,-1.3236249790129675,291.7699890136719,-0.05140025957363559
11097,2024-03-22,300.2900085449219,304.29998779296875,299.739990234375,303.54998779296875,1064000.0,-0.011846411300089565,-1.0917343860459583,-0.7212312304202225,64.76444489238446,64.64775593699875,-9.19889677203065,-12.703922149882828,-31.58418580123157,-55.64117837945386,42.08298749871913,4.55999755859375,5.8936035516559855,11.276007080078102,-1.1617047844479202,23.713718944604125,5.057151147815091,17.494863012341114,-15.492292459036264,66.40517014324988,1.9638807899247013,6.218855932263013,3,-7.0600128173828125,-12.540008544921875,-34.41501235961914,-50.275009155273466,17.04998779296875,4,-0.0304372919123288,1.0771543449125223,303.8900146484375,2.311232113460808,298.6199951171875,1.1100876333398662,295.0299987792969,-0.0304372919123288
11098,2024-03-25,299.6300048828125,300.75,298.4200134277344,299.6000061035156,592500.0,-0.0021978875198261916,1.0528615409434952,-0.009202138116323264,70.6115955425129,65.18072712688323,-6.614942801207633,-11.466163794325155,-29.83252971662347,-53.75821897350488,41.69924463527159,2.329986572265625,5.678909108357857,9.876002502441395,-3.255323913648283,23.007328918531073,3.310339294396556,16.441665710486234,-12.812060405515467,61.69757970601232,-6.710349458661895,6.565663208044835,3,-4.32000732421875,-11.8800048828125,-33.880008697509766,-47.73500823974615,15.350006103515625,0,-0.015152049097010512,-1.0917343860459583,300.2900085449219,1.0771543449125223,303.8900146484375,2.311232113460808,298.6199951171875,-0.015152049097010512
11099,2024-03-26,299.2799987792969,301.6499938964844,299.0,299.0,469200.0,-0.0011681276835159293,-17.928610354223434,9.333672431332655,68.0524452361449,66.53849626311137,-4.974229944060085,-10.408571993233465,-28.37758847749683,-52.2104833797456,41.46780510199734,2.649993896484375,5.814805559501281,8.737995910644543,-4.705950277048487,22.181942098337572,2.0160228167980563,15.459969004491029,-10.643848749729557,44.03130589538623,-24.591394494206178,6.721973093846512,3,-2.5200042724609375,-11.529998779296875,-33.53000259399414,-46.7850036621094,17.510009765625,1,-0.009322402286493503,1.0528615409434952,299.6300048828125,-1.0917343860459583,300.2900085449219,1.0771543449125223,303.8900146484375,-0.009322402286493503
11100,2024-03-27,299.7099914550781,301.8800048828125,296.8900146484375,300.7200012207031,607000.0,0.001436757142258438,1.9969757510218296,-3.607193460490463,67.43455342875717,66.9495517623192,-3.6251958671269335,-10.090245596290458,-27.654558540505604,-51.79836481036068,40.86665675823342,4.989990234375,6.565129372905744,8.364489746093739,-5.262232366718536,21.991211858906013,1.5511286896875731,15.177850802499904,-9.437456428467556,34.77166338034529,-32.07475759153115,6.813361056406148,3,-2.9499969482421875,-9.824996948242188,-33.69749450683594,-46.37499237060547,19.58001708984375,2,-0.0011344177624508234,-17.928610354223434,299.2799987792969,1.0528615409434952,299.6300048828125,-1.0917343860459583,300.2900085449219,-0.0011344177624508234
11101,2024-03-28,300.20001220703125,300.7699890136719,296.0,297.8800048828125,754000.0,0.0016349830366819695,1.7572502116850126,-2.297014744984288,73.22238668566358,68.46591703260975,-3.1517571519337935,-9.63867334970621,-26.92695005936804,-51.42864841244071,40.54157641843711,4.769989013671875,6.790264359932166,7.9430099487304915,-5.480469642056164,21.366489539517147,1.2312701533371637,14.65474974412382,-8.45473068308172,50.60263113385839,-20.037638006168258,6.711739795393339,3,-2.2100067138671875,-8.20001220703125,-34.102516174316406,-46.26000976562503,25.53997802734375,3,0.014423672205847504,1.9969757510218296,299.7099914550781,-17.928610354223434,299.2799987792969,1.0528615409434952,299.6300048828125,0.014423672205847504
11102,2024-04-01,296.7300109863281,299.9100036621094,296.1099853515625,299.5,884800.0,-0.011558964289148821,1.1170040038423286,-1.1939570124437662,69.96239785574258,69.31211788519198,1.2876589778155676,-5.6096239534187475,-22.34802671219154,-47.18843905583961,39.8974360344629,4.09002685546875,7.615303436328361,3.9355087280273438,-9.289114503639723,17.16013195969441,-2.6768028878061614,10.547820343860849,-3.659257614773537,12.41514251904752,-59.863267479975804,6.612311615833531,4,1.2599945068359375,-4.730010986328125,-28.060012817382812,-40.57000732421875,29.160003662109375,0,0.013918290069502515,1.7572502116850126,300.20001220703125,1.9969757510218296,299.7099914550781,-17.928610354223434,299.2799987792969,0.013918290069502515
11103,2024-04-02,297.510009765625,298.95001220703125,293.0799865722656,297.9100036621094,1134400.0,0.00262864809900476,3.7338706700301483,0.1444027014223231,66.02354979357256,69.36124943623452,1.572917510254399,-5.956245100135845,-22.038434315517463,-47.1718235704314,38.61805829101029,5.870025634765625,7.679625535833452,4.2465072631836165,-8.946871330469605,17.43988585683684,-2.350182033642966,10.843196560010199,7.489990234375,50.341067904937944,-19.74631288041698,6.59668929682661,4,1.5299835205078125,-5.510009765625,-27.54500961303711,-38.610008239746094,30.089996337890625,1,0.06665317441886232,1.1170040038423286,296.7300109863281,1.7572502116850126,300.20001220703125,1.9969757510218296,299.7099914550781,0.06665317441886232
11104,2024-04-03,301.3399963378906,303.1400146484375,297.5799865722656,297.80999755859375,734000.0,0.012873471300286043,-1.7869669968258823,-8.82513160906386,73.61321934380263,69.58047041578038,-1.416865591627527,-8.880593284216957,-24.831462827238568,-50.21555358553496,38.129980011429474,5.6300048828125,8.149662777471917,7.212493896484375,-5.703471054572901,20.12845884754165,0.7545114209557369,13.670476372013013,3.421603393554676,82.10722378787005,11.020016138930089,6.4579824755286355,4,-2.3000030517578125,-9.339996337890625,-30.377498626708984,-41.165000915527344,31.58001708984375,2,0.04526453446008216,3.7338706700301483,297.510009765625,1.1170040038423286,296.7300109863281,1.7572502116850126,300.20001220703125,0.04526453446008216
11105,2024-04-04,297.510009765625,306.1300048828125,296.7699890136719,304.9700012207031,764400.0,-0.012709851393145621,-1.0939555619275843,-2.113312757735301,59.146149575159406,68.09230470597115,2.502249734823181,-4.396269491582871,-20.0044065089387,-45.64824809281416,37.74257362660588,9.360015869140625,8.461692386225025,2.824006652832054,-9.631918674985343,15.279931980649451,-3.403956011076673,9.05196931674078,-4.430023193359375,33.946490249589004,-34.07695313982647,6.227962663908708,4,2.0949859619140625,-4.94500732421875,-24.28750991821289,-37.33501434326172,34.470001220703125,3,0.06480453815481857,-1.7869669968258823,301.3399963378906,3.7338706700301483,297.510009765625,1.1170040038423286,296.7300109863281,0.06480453815481857
11106,2024-04-05,304.6700134277344,305.5899963378906,298.92999267578125,299.9599914550781,811400.0,0.024066429454759897,1.0335926944043237,-0.6313709608139121,67.88026382713957,68.4385068098328,-5.068480393626487,-10.751270701871817,-25.998462892212274,-52.008240424931614,37.13144601809084,8.079986572265625,8.56029012027551,9.123010253906273,-3.604558955419293,21.85057946323184,2.75922564924349,15.486794858569056,-11.329026489257785,88.81234171220912,21.415456038902633,6.363784604662773,4,-5.0650177001953125,-12.105010986328125,-31.267505645751953,-44.31501007080078,21.970001220703125,4,0.04798632774096512,-1.0939555619275843,297.510009765625,-1.7869669968258823,301.3399963378906,3.7338706700301483,297.510009765625,0.04798632774096512
11107,2024-04-08,303.8399963378906,306.9800109863281,302.7900085449219,306.0,673400.0,-0.0027243150072615574,1.0339691122551016,-0.45859736422656766,66.07189298137251,67.93409541415055,-4.114639147888738,-8.880957095040458,-24.02001931456624,-50.44660898278656,37.51436041663998,4.19000244140625,8.06805500575399,7.343493652343739,-4.846012949977421,19.5330002546649,1.2487403511831872,13.43824695350429,-10.243229040527297,77.41000623523523,10.770740315513237,6.09475330116057,4,-3.80999755859375,-10.849990844726562,-30.224990844726562,-43.48499298095703,26.220001220703125,0,0.07207738994352186,1.0335926944043237,304.6700134277344,-1.0939555619275843,297.510009765625,-1.7869669968258823,301.3399963378906,0.07207738994352186
11108,2024-04-09,301.2200012207031,305.989990234375,295.5899963378906,305.69000244140625,911300.0,-0.008622943485932288,3.1025804626413778,2.0694415010101865,58.38525698902326,66.85996338669258,-1.3917408265344875,-5.080139281795937,-20.23869906382157,-47.08620143621681,38.36530870600033,10.399993896484375,7.006696199319833,3.808499145507824,-6.724858777836971,14.341857068852619,-1.458179816164602,9.07517810718025,-7.087904175781205,49.429303267707674,-13.123086562560623,5.266678961672408,4,-1.19000244140625,-8.229995727539062,-27.604995727539062,-40.86499786376953,31.07000732421875,1,0.08190031647220763,1.0339691122551016,303.8399963378906,1.0335926944043237,304.6700134277344,-1.0939555619275843,297.510009765625,0.08190031647220763
11109,2024-04-10,298.5400085449219,300.2799987792969,294.17999267578125,296.239990234375,648800.0,-0.008897127232323498,1.1107292013157408,-0.5145453428276884,49.88890763269413,64.91044718713003,1.3100066893946405,-1.630800012450777,-16.50935223858619,-43.747472109858336,38.55309329969509,7.040008544921875,6.4592446625104,0.587005615234375,-8.908810565454303,10.082821795923053,-4.1609024751099355,5.3349137055786855,8.44000244140625,34.06257525075638,-22.949192236643782,4.747908090344337,4,1.489990234375,-5.5500030517578125,-22.43750762939453,-36.76500701904297,26.17999267578125,2,0.0973403789335694,3.1025804626413778,301.2200012207031,1.0339691122551016,303.8399963378906,1.0335926944043237,304.6700134277344,0.0973403789335694
11110,2024-04-11,297.239990234375,299.42999267578125,295.95001220703125,297.44000244140625,834700.0,-0.004354586565744167,-1.5036116538959756,-0.08696113683707724,39.619078470978316,61.17674627438721,2.4840317637886073,0.5902415046622309,-14.249842256732336,-41.73625884894898,38.680848329844736,3.47998046875,5.687009640284714,-1.2785125732422102,-8.92697031598749,6.369945169503069,-5.102741444614821,2.545716298130401,9.484020385742213,23.906196728424938,-27.341699600776913,3.8242288713726342,4,2.790008544921875,-4.2499847412109375,-19.527484893798828,-35.464988708496094,31.4000244140625,3,0.1200377619620614,1.1107292013157408,298.5400085449219,3.1025804626413778,301.2200012207031,1.0339691122551016,303.8399963378906,0.1200377619620614
11111,2024-04-12,296.9599914550781,297.6300048828125,294.1700134277344,295.05999755859375,996300.0,-0.0009419956550129616,1.1357835149619946,-9.49938968568813,44.20060163483104,58.31432447206371,2.5212357275623276,1.3340033666500517,-12.810066724780768,-40.752725625966946,37.990764330362666,3.459991455078125,5.064675096757526,-1.809510803222679,-8.85465962067218,5.235638014226822,-5.332085211947401,1.7130636055020432,9.51313880615237,21.779692108310027,-26.412811307174596,3.5225744087247435,4,3.07000732421875,-3.9699859619140625,-19.049991607666016,-35.18498992919922,33.95001220703125,4,0.11792840968123341,-1.5036116538959756,297.239990234375,1.1107292013157408,298.5400085449219,3.1025804626413778,301.2200012207031,0.11792840968123341
11112,2024-04-15,293.8800048828125,304.1499938964844,293.8299865722656,301.82000732421875,844800.0,-0.010371722322505272,-1.5671535284829345,-4.178962077771889,40.764537266143044,55.50776752457155,5.7601785094069555,4.857574506917217,-9.184707360811217,-37.01318385963373,37.694298668793294,10.32000732421875,4.34188591647586,-5.012997436523449,-11.585700133541536,1.5597052604946384,-8.299348785032521,-1.7266460880143768,12.10100070507815,0.4113346668038619,-44.169644796793655,3.286351348509044,4,6.524993896484375,-0.8899993896484375,-15.90999984741211,-32.105003356933594,41.699981689453125,0,0.11147410242724187,1.1357835149619946,296.9599914550781,-1.5036116538959756,297.239990234375,1.1107292013157408,298.5400085449219,0.11147410242724187
11113,2024-04-16,295.6300048828125,296.8399963378906,290.2799987792969,292.989990234375,752200.0,0.0059548113887428755,1.5928856615562765,-0.3324954454258239,44.38980320711333,52.26072128716162,4.152091809718343,3.595950780163321,-10.552472329579928,-38.06009145721214,36.933863139270514,6.55999755859375,3.3847237572878157,-3.45599822998048,-9.33847615619112,2.4264796962301602,-6.3972371930858,-0.5147592668751599,9.621939564140632,38.57251612789664,-5.826917709790742,2.9412389631053153,4,3.0,-2.6399993896484375,-14.577499389648438,-33.855003356933594,37.899993896484375,1,0.11646311980216373,-1.5671535284829345,293.8800048828125,1.1357835149619946,296.9599914550781,-1.5036116538959756,297.239990234375,0.11646311980216373
11114,2024-04-17,293.0899963378906,298.69000244140625,290.30999755859375,297.0199890136719,883500.0,-0.008591849619353553,1.3053596614950636,-1.4886253294492995,40.444583836967126,50.18276953847359,6.033227480986852,6.306504955139303,-7.4913178150677595,-34.80993285512261,36.14253825517487,8.3800048828125,2.6818805415945803,-5.899006652832043,-12.117478147904592,0.31946484224050664,-9.008242400368317,-2.789770905295768,11.05999755859375,20.25954252220061,-24.31023746489366,3.109235747536262,4,5.540008544921875,1.1300048828125,-12.102493286132812,-31.31499481201172,39.83001708984375,2,0.13374735643259306,1.5928856615562765,295.6300048828125,-1.5671535284829345,293.8800048828125,1.1357835149619946,296.9599914550781,0.13374735643259306
11115,2024-04-18,289.55999755859375,295.5400085449219,289.3399963378906,295.5400085449219,649900.0,-0.012044078008132675,1.0735788684021168,1.5216341300532699,35.88108185159447,46.627304874524135,9.294320464391092,9.615965231337952,-3.4198342710392353,-30.60593435507758,34.88304067984461,6.20001220703125,2.052095949484567,-8.976005554199219,-16.49223908158848,-1.4597720268099579,-12.73412231789382,-5.217888790504617,13.480396728515643,1.4854912692100046,-40.57292959406306,3.758116763694625,4,8.600006103515625,6.7400054931640625,-8.572494506835938,-27.784996032714844,48.360015869140625,3,0.12142562494321951,1.3053596614950636,293.0899963378906,1.5928856615562765,295.6300048828125,-1.5671535284829345,293.8800048828125,0.12142562494321951
11116,2024-04-19,288.2699890136719,293.25,286.32000732421875,291.4200134277344,800800.0,-0.004455064773444151,1.0352408693703787,0.5267589677116451,38.08447609485035,43.51759188713279,8.955059727997423,10.198650256607493,-1.6953274877611193,-28.660148565291024,32.75148098723888,6.92999267578125,0.6893228077376534,-9.485012817382824,-17.856288724657873,-1.1137369101077752,-13.670650771020348,-5.2993748637452995,13.400365478515653,10.936529209092637,-33.431058539743006,4.185637953637532,4,7.885009765625,8.380020141601562,-7.2824859619140625,-26.49498748779297,40.040008544921875,4,0.1400424156981912,1.0735788684021168,289.55999755859375,1.3053596614950636,293.0899963378906,1.5928856615562765,295.6300048828125,0.1400424156981912
11117,2024-04-22,291.1499938964844,294.4200134277344,288.95001220703125,291.1199951171875,1009400.0,0.009990651099917036,-1.5034533328677677,-0.009523348188335595,41.542533461788516,41.64617816188448,4.565820760220674,6.955396060238968,-3.9858997816088504,-30.819776262293146,30.57259166394563,6.1500244140625,0.22638024951083935,-6.148007202148449,-14.92470618462039,2.628691780323493,-10.536356693384448,-1.7596577109124496,8.678318935546883,39.04598608575517,-4.377379987862803,4.388349491235979,4,4.0850067138671875,5.5000152587890625,-7.8274993896484375,-27.040000915527344,30.920013427734375,0,0.13656194607292793,1.0352408693703787,288.2699890136719,1.0735788684021168,289.55999755859375,1.3053596614950636,293.0899963378906,0.13656194607292793
11118,2024-04-23,295.0899963378906,296.1700134277344,292.2799987792969,293.45001220703125,1031900.0,0.01353255203160697,1.0473662653892177,54.66836215666328,41.71307828389505,40.737752678684586,-0.3745551987408362,2.8014605827136165,-7.45584220437712,-33.95696478353034,28.739315873083417,5.02001953125,-1.2275179713539615,-1.9810043334961165,-10.738570366205693,6.77656169921346,-6.359787349850876,2.397778682858643,3.117319833203112,70.8972714264568,31.030099478436767,4.3787830163547765,4,0.1450042724609375,1.5600128173828125,-11.767501831054688,-30.980003356933594,29.910003662109375,1,0.13721234449443087,-1.5034533328677677,291.1499938964844,1.0352408693703787,288.2699890136719,1.0735788684021168,289.55999755859375,0.13721234449443087
11119,2024-04-24,296.489990234375,303.3999938964844,293.3900146484375,296.5400085449219,908000.0,0.004744294668943327,-2.2032090000439455,-0.03049926496585348,48.554395288809545,41.73056565844361,-2.342236346747427,1.245591223406791,-8.249562288481798,-34.53657613702211,27.075654807784378,10.009979248046875,-2.6240308754570947,-0.44151000976563637,-9.13960134891829,8.256581329387018,-4.790555679341992,3.907535659810719,-10.16998291015625,59.54327228026165,18.145311885644162,4.349045669576332,4,-1.2549896240234375,0.1600189208984375,-12.977493286132812,-32.18999481201172,30.970001220703125,2,0.1249283610405929,1.0473662653892177,295.0899963378906,-1.5034533328677677,291.1499938964844,1.0352408693703787,288.2699890136719,0.1249283610405929
11120,2024-04-25,299.3699951171875,301.4200134277344,291.3699951171875,295.010009765625,1401700.0,0.009713666490176909,1.3758846828128044,-87.16778523489933,41.45159178546361,41.42512011962501,-5.46279736729565,-1.7509641888383385,-10.39189710374643,-36.61551135729667,25.761830334034762,10.050018310546875,-3.4787049692247365,2.4554946899414176,-6.221034211535539,11.132023591418374,-1.8827697607970322,6.793759140679867,-12.708388061523465,76.40514082229572,39.31091558680821,4.338264450738472,4,-4.1349945068359375,-2.7199859619140625,-15.487503051757812,-33.415000915527344,22.1300048828125,3,0.11206874054767524,-2.2032090000439455,296.489990234375,1.0473662653892177,295.0899963378906,-1.5034533328677677,291.1499938964844,0.11206874054767524
11121,2024-04-26,304.5299987792969,305.42999267578125,299.1499938964844,299.1499938964844,961800.0,0.01723620852547203,-1.334569918090441,1.2339502197832966,50.97651020045021,42.55978377899247,-10.544988749015886,-6.924991453822372,-14.84996037341557,-40.97015784719565,24.798685392017784,6.279998779296875,-3.6585707416400624,7.398999023437511,-1.821732980333195,16.619731027208218,2.7886330215521866,12.009365025322836,-17.53362398681645,94.53886551509585,59.96067428144827,4.610366001885341,4,-8.654998779296875,-7.8799896240234375,-19.052505493164062,-36.07500457763672,15.0,4,0.10964441855410234,1.3758846828128044,299.3699951171875,-2.2032090000439455,296.489990234375,1.0473662653892177,295.0899963378906,0.10964441855410234
11122,2024-04-29,300.8599853515625,307.95001220703125,300.1400146484375,304.5299987792969,1878100.0,-0.012051401971712394,-2.0567775302640303,-0.6821580105733669,49.505201321029,43.128161347205314,-6.460089200195284,-3.088031402454817,-10.511015431017597,-36.52312079377754,23.88714936484054,7.80999755859375,-3.424749956513722,3.522486877441395,-5.844259745555462,12.889233500438252,-1.1608864340570335,8.205860188939823,-13.126265843750048,57.237517808037644,23.52425734470893,4.683373311498441,4,-3.7249755859375,-3.7249755859375,-10.9849853515625,-28.844985961914062,22.3900146484375,0,0.09123849479336776,-1.334569918090441,304.5299987792969,1.3758846828128044,299.3699951171875,-2.2032090000439455,296.489990234375,0.09123849479336776
11123,2024-04-30,317.3399963378906,327.0899963378906,314.9800109863281,314.9800109863281,2419600.0,0.05477634710069812,-9.262763151088812,-0.6430454269534921,68.73253056011677,46.27126653866639,-21.832613428115224,-18.979338057031896,-26.09133656711515,-52.139953158234675,24.325065988156027,26.230010986328125,-2.9457583601832766,19.01099853515626,6.056385715624742,31.96561135468778,12.533692125390473,25.48830494492205,-28.39329926812502,72.70436823403872,37.42278602329597,6.477306409765762,4,-10.634994506835938,-10.634994506835938,-26.849998474121094,-44.584999084472656,1.1199951171875,1,0.014905183843551217,-2.0567775302640303,300.8599853515625,-1.334569918090441,304.5299987792969,1.3758846828128044,299.3699951171875,0.014905183843551217
11124,2024-05-01,314.9800109863281,319.1700134277344,311.8800048828125,316.4200134277344,1378700.0,-0.0074367724799797585,1.1008662767688315,-0.6101743133502302,67.31070800871693,49.76344722279111,-17.926108857446934,-16.385157826904788,-22.969163935918402,-48.935959977255436,24.01315452866395,7.290008544921875,-2.066328949969943,15.969012451171864,1.0584574043186876,30.87956749802504,8.513734927745304,23.424289974598423,-22.98184997511254,66.09746657975025,28.163442091371785,7.455277523426584,5,-8.275009155273438,-8.275009155273438,-23.45001220703125,-41.235008239746094,4.04998779296875,2,0.03181150760105478,-9.262763151088812,317.3399963378906,-2.0567775302640303,300.8599853515625,-1.334569918090441,304.5299987792969,0.03181150760105478
11125,2024-05-02,316.7900085449219,318.0,313.2300109863281,317.75,1153200.0,0.005746388645190281,5.534269768608516,0.6666596024244479,68.78909394575889,53.17507142844761,-17.285033876698037,-17.57791575198729,-23.993444900215877,-49.89690729358745,23.32037073029054,4.769989013671875,-1.3131995168165531,16.81501007080078,-0.05162724463406221,33.681647386235625,8.381691413083388,25.248328728518175,-21.984500707572295,63.13533681835162,22.201269052694073,8.433318657717411,5,-8.770004272460938,-10.085006713867188,-24.535011291503906,-43.045005798339844,8.28997802734375,3,0.03368156388254029,1.1008662767688315,314.9800109863281,-9.262763151088812,317.3399963378906,-2.0567775302640303,300.8599853515625,0.03368156388254029
11126,2024-05-03,319.2900085449219,321.0,315.79998779296875,320.29998779296875,1074500.0,0.007891663034080398,3.315356270023173,1.0520710811584066,74.3437321471696,56.819649060156614,-16.675737456253387,-19.94927287291995,-25.846556567401706,-51.567012794192124,22.66714732355541,5.20001220703125,-0.012485525076385784,18.584010314941395,-0.2874978323529831,37.45551846223577,9.148256241294177,28.019764388588612,-21.90174162752902,71.05753954548595,23.964992736683826,9.435754073647194,5,-10.060012817382812,-12.585006713867188,-25.967514038085938,-45.385009765625,5.829986572265625,4,0.0069215803687361355,5.534269768608516,316.7900085449219,1.1008662767688315,314.9800109863281,-9.262763151088812,317.3399963378906,0.0069215803687361355
11127,2024-05-06,325.739990234375,326.5299987792969,321.9800109863281,321.9800109863281,707000.0,0.020201013238238197,-1.420219630378144,-3.722828221785768,76.46333063687256,60.68078821048745,-19.78359064390918,-26.00787583762167,-31.54653396895708,-57.19529702693853,21.94010854074186,7.239990234375,2.1379911162200074,23.938992309570324,2.008316995461712,45.869667623678936,12.973654652516018,34.90432996662463,-25.975584963342328,91.1242152403386,41.179558821062145,10.965337657054297,5,-16.509994506835938,-19.034988403320312,-30.74498748779297,-51.834991455078125,6.3900146484375,0,-0.019064258737804818,3.315356270023173,319.2900085449219,5.534269768608516,316.7900085449219,1.1008662767688315,314.9800109863281,-0.019064258737804818
11128,2024-05-07,325.8900146484375,327.4700012207031,324.4800109863281,325.7200012207031,796100.0,0.00046056492466450827,-1.25660160073703,0.04521658671991039,80.09174306789401,64.18493796371905,-16.880321900778824,-25.52352536336764,-31.02638280812664,-56.545226288500885,23.0000720997512,2.989990234375,4.492476090702951,22.855516052246116,-1.5707280744308605,47.28176017892309,10.6423939889076,35.06863811558463,-23.93956209205618,89.86538201791905,34.671788163866914,12.213122063338497,5,-16.470016479492188,-18.995010375976562,-30.89501190185547,-51.985015869140625,7.67999267578125,1,-0.008100937524230356,-1.420219630378144,325.739990234375,3.315356270023173,319.2900085449219,5.534269768608516,316.7900085449219,-0.008100937524230356
11129,2024-05-08,327.6000061035156,329.1400146484375,325.1000061035156,326.8900146484375,647400.0,0.005247142834133189,1.1319258239324912,4.176090468497577,86.1047758134976,69.14640285572284,-15.32484798186971,-26.29283520337094,-31.990279271696522,-57.41677800307946,24.460242100145447,4.040008544921875,6.794641819064736,23.112507629394543,-3.5435322925138735,49.76854755130296,9.784487668440363,36.44052759034872,-23.097598680702106,90.32050163137613,27.16277899060858,13.328019960954203,5,-13.455001831054688,-19.8699951171875,-32.08000946044922,-53.045005798339844,2.040008544921875,2,-0.027899922094474672,-1.25660160073703,325.8900146484375,-1.420219630378144,325.739990234375,3.315356270023173,319.2900085449219,-0.027899922094474672
11130,2024-05-09,332.9200134277344,333.4200134277344,327.2699890136719,327.6099853515625,807600.0,0.01623933829396118,-1.0534234082769092,7.479002793896411,89.36696095408965,73.41200849501611,-17.193372348753428,-30.359263913746133,-36.49085916895683,-61.87246992812777,26.092020723747062,6.1500244140625,9.174512100403433,26.648513793945312,-2.613692956888599,55.910720544779224,12.017410418528357,41.27961716936227,-25.461093137845978,97.16231967895969,26.267144201889238,14.63110337541695,5,-16.139999389648438,-23.050003051757812,-37.40001678466797,-57.77001190185547,2.389984130859375,3,-0.04172177726843851,1.1319258239324912,327.6000061035156,-1.25660160073703,325.8900146484375,-1.420219630378144,325.739990234375,-0.04172177726843851
11131,2024-05-10,331.9800109863281,335.2799987792969,331.1400146484375,334.2699890136719,744900.0,-0.0028235083608462164,-1.085649714039727,-0.4312553520422531,87.27405744902781,77.60854806479375,-13.354467275633624,-28.101929193996625,-34.67161963152819,-60.081130015166195,28.24687642104499,4.139984130859375,11.353403030753555,23.95751037597654,-7.094967503501778,55.00998825545486,8.431271436237353,39.48374931571573,-20.886537657141275,75.18803893404066,0.253243218780824,15.526238939739168,5,-8.400009155273438,-21.180007934570312,-35.89501190185547,-54.31000518798828,13.399993896484375,4,-0.020784457454417815,-1.0534234082769092,332.9200134277344,1.1319258239324912,327.6000061035156,-1.25660160073703,325.8900146484375,-0.020784457454417815
11132,2024-05-13,326.6400146484375,333.82000732421875,326.5199890136719,332.69000244140625,785600.0,-0.016085294780325055,-1.321136081353827,2.64194141634905,78.08439626878281,78.64764425464553,-4.4399058443116814,-21.272444900448306,-28.62558383578795,-53.91507929122457,29.17328322034353,7.300018310546875,13.693748595703767,16.979513549804665,-14.38643697394258,48.34546407355191,1.296538287931014,32.662488811678315,-11.67669724723305,20.00005651409744,-53.15506415699993,15.682975261873624,5,-3.0600128173828125,-15.840011596679688,-30.555015563964844,-48.970008850097656,9.28997802734375,0,-0.004653500682964329,-1.085649714039727,331.9800109863281,-1.0534234082769092,332.9200134277344,1.1319258239324912,327.6000061035156,-0.004653500682964329
11133,2024-05-14,330.05999755859375,331.010009765625,325.3299865722656,327.760009765625,861400.0,0.01047018967910951,1.7047650879920946,-0.38016403861868586,78.8451674821819,79.9292508628083,-6.5551511848726705,-23.16863262689668,-31.354541117327187,-56.50771879095362,30.81455964527473,5.680023193359375,15.577197704657976,18.677996826171864,-13.220433955892986,50.57642760823671,2.7287814351394672,34.62721221720426,-11.846011136894504,48.72293736397484,-25.07359621083736,15.94921539103241,5,-5.80499267578125,-19.259994506835938,-33.54999542236328,-51.53999328613281,4.05999755859375,1,0.00627160922114256,-1.321136081353827,326.6400146484375,-1.085649714039727,331.9800109863281,-1.0534234082769092,332.9200134277344,0.00627160922114256
11134,2024-05-15,332.2900085449219,334.1600036621094,330.2699890136719,331.2300109863281,912500.0,0.006756380666615769,-1.6107117255504353,0.4608709497651461,78.6061944203862,81.02003980443357,-6.785037756658824,-23.517030200675663,-32.722157526038416,-57.837286202118435,32.35456877998081,4.100006103515625,18.08993262905858,18.94800720214846,-13.035170212393439,50.93118461669036,2.9564184948774823,34.93959590941944,-11.345460146006985,69.94988375730735,-3.3714081814762125,15.991588707270953,5,-6.7500152587890625,-21.490005493164062,-35.780006408691406,-53.77000427246094,5.850006103515625,2,0.0038520531655523715,1.7047650879920946,330.05999755859375,-1.321136081353827,326.6400146484375,-1.085649714039727,331.9800109863281,0.0038520531655523715
11135,2024-05-16,324.7200012207031,332.95001220703125,323.2900085449219,331.6300048828125,1220400.0,-0.022781326941990754,1.023033537316056,-6.518886393735245,66.839031134541,80.18618413636372,2.2664784670318454,-13.890013306060041,-24.433441483437264,-49.47915357013187,33.7329106862054,9.660003662109375,18.160267378861533,9.61999969482423,-20.680082509765498,39.92008189941396,-5.530041407470662,24.770040797119123,-1.4817807609271085,11.926554132475413,-56.28557248600498,15.15004110229487,5,3.910003662109375,-13.919998168945312,-28.209999084472656,-46.19999694824219,10.8800048828125,3,0.015151556446288517,-1.6107117255504353,332.2900085449219,1.7047650879920946,330.05999755859375,-1.321136081353827,326.6400146484375,0.015151556446288517
11136,2024-05-17,328.6400146484375,328.9700012207031,323.5799865722656,326.5899963378906,908400.0,0.012071980207557509,2.9778831319467125,-0.296673983226382,73.07310935530869,79.80949288285662,-0.20982386817911447,-15.42118641081413,-27.61016168142288,-52.56427865074397,35.79506348056014,5.3900146484375,18.641406727040078,11.521511840820324,-16.549625604829032,39.59264928646968,-2.514056882004354,25.557080563645002,6.639984130859375,49.218109537659885,-19.540262336961376,14.035568722824665,5,0.644989013671875,-17.840011596679688,-32.13001251220703,-49.76500701904297,1.1199951171875,4,0.02029571145586595,1.023033537316056,324.7200012207031,-1.6107117255504353,332.2900085449219,1.7047650879920946,330.05999755859375,0.02029571145586595
11137,2024-05-20,330.9100036621094,334.25,327.6199951171875,329.260009765625,835600.0,0.006907220400717673,-1.6896444997431088,0.804867882396725,64.75321831453218,78.10521235470532,-1.8655005374727125,-15.346552675594126,-29.011336106834506,-53.999099654976476,37.93928725306587,6.6300048828125,19.007742594181707,11.803500366210926,-14.069654671042372,37.676655403464224,-1.1330771524156944,24.740077884837547,4.1359948730468545,69.5255570993799,1.214016554365898,12.936577518626647,5,-1.625,-20.110000610351562,-34.400001525878906,-52.025001525878906,2.739990234375,0,0.0437279050514241,2.9778831319467125,328.6400146484375,1.023033537316056,324.7200012207031,-1.6107117255504353,332.2900085449219,0.0437279050514241
11138,2024-05-21,335.5799865722656,336.1700134277344,329.05999755859375,329.8699951171875,822100.0,0.014112546790591374,1.063851744894208,3.460613683022916,71.3250318760291,76.4630185838755,-5.6059355860955975,-17.736978885783287,-32.67810679297571,-57.80163300710262,39.968748965247286,7.110015869140625,19.04078920475905,14.44898376464846,-9.79693525971959,38.69490278901651,2.3260242524644354,26.571943276832485,-12.0,95.41904788983348,25.71922792781666,12.122959512184034,5,-5.8499755859375,-24.334976196289062,-38.882484436035156,-56.694984436035156,-6.649993896484375,1,0.0010429886093348273,-1.6896444997431088,330.9100036621094,2.9778831319467125,328.6400146484375,1.023033537316056,324.7200012207031,0.0010429886093348273
11139,2024-05-22,333.5299987792969,336.3699951171875,331.0199890136719,332.8299865722656,728300.0,-0.006108790377841289,-1.4768504782491982,0.12259426525213116,67.24350825307849,74.00485717265204,-2.9349606170064817,-13.459860540626096,-29.782462684132952,-54.8850743247973,41.085761523007605,5.350006103515625,18.29291210861828,10.546995544433571,-11.31532141356837,32.40931250243551,-0.3841629345674278,21.47815402343457,-9.698211669921875,78.28746748171393,7.4368391278102735,10.931158479000981,5,-3.6999969482421875,-22.18499755859375,-37.719993591308594,-48.47999572753906,-12.170013427734375,2,0.0017689453423979096,1.063851744894208,335.5799865722656,-1.6896444997431088,330.9100036621094,2.9778831319467125,328.6400146484375,0.0017689453423979096
11140,2024-05-23,332.9200134277344,336.6600036621094,331.6000061035156,336.5299987792969,720500.0,-0.0018288770239409669,1.614989117749109,-5.157031999302467,64.60880555479234,71.48649585107029,-2.598204193486822,-10.759144788082267,-28.25909003825882,-53.40470450504961,42.69413538137498,5.05999755859375,17.353915521017257,8.259509277343739,-10.96330677652179,27.482325331209267,-1.3518987495890542,17.87091730427653,-8.586697998046873,71.40683984825225,0.5583266710014811,9.61140802693277,5,-2.94500732421875,-21.430007934570312,-36.49501037597656,-46.74501037597656,-8.09002685546875,3,0.0156794455429643,-1.4768504782491982,333.5299987792969,1.063851744894208,335.5799865722656,-1.6896444997431088,330.9100036621094,0.0156794455429643
11141,2024-05-24,337.9200134277344,338.0899963378906,331.9200134277344,333.1600036621094,539700.0,0.015018622486885569,1.4196127240958376,-1.3185676123491021,63.47348244192036,69.86306098141891,-7.450505608518881,-13.83891762980761,-32.462520460365,-57.44419656485553,43.9229220294727,6.16998291015625,16.07560546158504,11.590008544921886,-6.002075840198927,29.1820929300427,2.793966352361508,20.386050737482265,-12.847096704101546,98.37647669209312,28.849604924801923,8.796042192560401,5,-7.230010986328125,-25.715011596679688,-40.69001007080078,-51.74501037597656,-6.6300048828125,4,-0.006865551704634099,1.614989117749109,332.9200134277344,-1.4768504782491982,333.5299987792969,1.063851744894208,335.5799865722656,-0.006865551704634099
11142,2024-05-28,328.30999755859375,337.989990234375,327.19000244140625,337.04998779296875,1103900.0,-0.028438729543302954,1.0338969413441534,-1.8361286351746422,52.21367005043833,66.90400571122518,2.7058591680367385,-2.178675041456131,-22.134094639407977,-46.845236707371214,44.591142572121214,10.79998779296875,13.694182980983783,0.6074920654297102,-12.268925582661325,13.483909713520745,-5.830716758615836,7.045700889475256,-2.195714465820288,10.275190315003178,-54.33764580252802,6.438208824045526,5,2.3800048828125,-14.789993286132812,-31.907493591308594,-42.13499450683594,3.3699951171875,1,0.00441659473611522,1.4196127240958376,337.9200134277344,1.614989117749109,332.9200134277344,-1.4768504782491982,333.5299987792969,0.00441659473611522
11143,2024-05-29,322.07000732421875,326.8999938964844,321.5400085449219,325.79998779296875,1147400.0,-0.019006397248872542,-1.2379999745154755,0.4267716975334507,45.32860161987113,63.206495400056845,8.597386279368948,4.673455412864712,-15.244996807346638,-39.70210516527584,43.326811433029796,6.769989013671875,11.349319704766344,-5.868998718261707,-18.1016978980644,6.3637004615409865,-11.985348308163054,0.24735087163963954,16.019989013671875,3.202411904630193,-55.75610657834321,6.116349589901356,5,7.7449951171875,-7.3400115966796875,-26.12750244140625,-35.89500427246094,11.449981689453125,2,0.03595487412340259,1.0338969413441534,328.30999755859375,1.4196127240958376,337.9200134277344,1.614989117749109,332.9200134277344,0.03595487412340259
11144,2024-05-30,325.0,326.5299987792969,320.5,322.0,1275200.0,0.009097378238116072,-1.0099995930989583,-0.8042937557271894,43.02815194971473,60.56084215729837,5.056279605493501,2.6694906753059513,-17.583547859642408,-41.71664124135589,42.50461416530539,6.029998779296875,9.965756509974767,-3.440005493164051,-14.165941678264176,7.285930691936073,-8.802973585714142,1.9229625993860395,12.989990234375,25.582722779234164,-27.364178673714587,5.362968092550076,5,4.2949981689453125,-10.270004272460938,-29.0574951171875,-38.82499694824219,8.739990234375,3,0.012092285156249938,-1.2379999745154755,322.07000732421875,1.0338969413441534,328.30999755859375,1.4196127240958376,337.9200134277344,0.012092285156249938
11145,2024-05-31,327.4599914550781,327.6499938964844,319.1600036621094,325.7699890136719,1884500.0,0.00756920447716336,7.202860091404983,0.5633341471354166,46.12480821840392,57.56658647542006,3.381421991156685,1.106589085009432,-19.52705214923253,-43.27861315938458,41.56030612770324,8.489990234375,8.201038632984364,-1.5135131835937727,-10.75885545704648,7.731829089858934,-6.136184320320126,3.1091579531325806,9.830399169921861,43.845699970014415,-6.028102691491576,4.622671136726354,5,1.165008544921875,-12.729995727539062,-31.517486572265625,-41.28498840332031,13.360015869140625,4,-0.018628248527125635,-1.0099995930989583,325.0,-1.2379999745154755,322.07000732421875,1.0338969413441534,328.30999755859375,-0.018628248527125635
11146,2024-06-03,321.5,331.6600036621094,316.2699890136719,331.5299987792969,1051500.0,-0.018200670648633177,1.991254007467755,-5.934901946621402,45.639616764284355,55.44285296983696,9.188344356132234,7.63192969845727,-13.279074777431049,-36.46785768711857,40.51962905108387,15.3900146484375,6.067171562329008,-7.584004211425793,-16.384143590742326,1.2161351678907408,-11.98407390108406,-3.183934521767526,14.702567407226525,24.079238915249093,-28.351745414602874,4.400069689658267,6,5.67999267578125,-2.8800048828125,-25.5574951171875,-35.32499694824219,23.05999755859375,0,0.010357656523376724,7.202860091404983,327.4599914550781,-1.0099995930989583,325.0,-1.2379999745154755,322.07000732421875,0.010357656523376724
11147,2024-06-04,319.5299987792969,325.0,315.8900146484375,323.489990234375,1038500.0,-0.006127531013073506,1.6103068804351153,0.39481474945460854,40.84188018988964,52.05583611582147,10.475994315340472,9.605308968919644,-10.92198486783758,-33.67210511286572,39.025381947118554,9.1099853515625,5.167002664792562,-9.243505859374977,-18.933653246532458,0.44664152778250354,-14.088579552953718,-4.398432165796237,15.077962356445255,23.08171633920399,-28.586547324807672,4.845073693578753,6,7.4600067138671875,-0.4149932861328125,-23.267494201660156,-33.35499572753906,24.279998779296875,1,0.03680408666025681,1.991254007467755,321.5,7.202860091404983,327.4599914550781,-1.0099995930989583,325.0,0.03680408666025681
11148,2024-06-05,323.25,323.6000061035156,318.5199890136719,319.739990234375,1346700.0,0.011642103198180598,1.413297186018528,-0.8863680150430406,42.336371468265156,49.288376473064446,5.389853627118271,5.984196366158017,-14.182412584242059,-36.538096559670294,37.38991894175289,5.08001708984375,3.543981233382283,-5.391503906250023,-15.316126639956508,4.533118827456462,-10.353815273103294,-0.4291925393967517,9.486166487011644,46.67083372843013,-2.57401634114121,4.962311366853248,6,3.7400054931640625,1.7350006103515625,-26.114990234375,-34.024993896484375,17.75,2,0.026078863652842177,1.6103068804351153,319.5299987792969,1.991254007467755,321.5,7.202860091404983,327.4599914550781,0.026078863652842177
11149,2024-06-06,318.4599914550781,324.80999755859375,316.3299865722656,323.8900146484375,1218600.0,-0.014818278561243181,1.3328813758537168,-1.5470108506642555,44.4305914550707,47.04635268420649,8.736066788480457,10.597698328768843,-8.967731973564867,-30.91581638959468,35.416362103956644,8.480010986328125,2.4374315747014066,-9.724511718750023,-20.6430390212372,1.1940155837371549,-15.183775369993612,-4.265248067506434,12.591559848076088,16.296630291958795,-36.11267671942879,5.459263651243598,6,8.530014038085938,6.5250091552734375,-11.754989624023438,-19.664993286132812,27.860015869140625,3,0.04729007712957278,1.413297186018528,323.25,1.6103068804351153,319.5299987792969,1.991254007467755,321.5,0.04729007712957278
11150,2024-06-07,319.0299987792969,323.5400085449219,315.6499938964844,318.45001220703125,925400.0,0.001789886766040194,-1.5533932160369766,-0.10681106721144713,40.90820637872902,44.53909978829633,6.69232746172645,9.416520795467704,-9.11154994903336,-30.63172899993873,33.02689503395272,7.8900146484375,0.4427005536903721,-8.460003662109386,-19.866381385581292,2.946374061362519,-14.163192523845339,-2.7568148003734336,10.50539885838566,21.11182274272992,-30.391607510373,5.70318886173595,6,7.7899932861328125,6.6300048828125,-12.324996948242188,-20.235000610351562,16.410003662109375,4,0.04610848983281479,1.3328813758537168,318.4599914550781,1.413297186018528,323.25,1.6103068804351153,319.5299987792969,0.04610848983281479
11151,2024-06-10,325.0799865722656,325.2300109863281,316.5299987792969,317.3699951171875,1256100.0,0.018963695627739696,1.1722767675151349,13.293396474611944,44.85253145797968,43.721195500245365,-1.5316249084166316,2.975659338282071,-14.672057155723621,-35.766366379662145,30.486070604982963,8.70001220703125,-1.147328675093604,-2.0650146484375114,-13.315917616365823,9.1858883194908,-7.690466132401639,3.560436835526616,2.7891626164731065,98.43398594537427,47.17740954650307,5.625451483964154,6,-1.42498779296875,1.790008544921875,-17.717483520507812,-26.284988403320312,5.290008544921875,0,0.04841891658087083,-1.5533932160369766,319.0299987792969,1.3328813758537168,318.4599914550781,1.413297186018528,323.25,0.04841891658087083
11152,2024-06-11,325.1199951171875,325.3800048828125,320.8999938964844,323.17999267578125,1112600.0,0.00012307292535518322,2.6422528222304926,0.25162186660122465,39.9423100059568,43.12271865425489,-2.315188727322891,2.9681126406148337,-14.100162556671023,-34.9278039228974,28.75814780492485,4.480010986328125,-2.6098175499000718,-1.949005126953125,-13.234752998845124,9.336742744938874,-7.591879062899125,3.6938688089928746,1.2828554364807019,97.32775465525839,49.52351858147256,5.642873935945991,6,-1.464996337890625,1.75,-17.152496337890625,-24.19000244140625,5.02001953125,1,0.05979331549386635,1.1722767675151349,325.0799865722656,-1.5533932160369766,319.0299987792969,1.3328813758537168,318.4599914550781,0.05979331549386635
11153,2024-06-12,332.1300048828125,333.6300048828125,326.9599914550781,329.0299987792969,2140700.0,0.02156130004584389,1.1868874602896666,1.5979392795343716,48.77107258909222,43.76082094751905,-8.658670340463061,-4.08848468080447,-20.429341674209525,-41.03494810368852,27.554379787401185,8.510009765625,-4.314432726964299,4.9575042724609375,-6.480676990623351,16.395685535545226,-0.7615863590812069,10.676594904003082,-16.480010986328125,91.65740220547924,45.73827660234453,5.719090631542148,6,-7.4900054931640625,-5.260009765625,-24.162506103515625,-29.085006713867188,4.970001220703125,2,0.03516693012997241,2.6422528222304926,325.1199951171875,1.1722767675151349,325.0799865722656,-1.5533932160369766,319.0299987792969,0.03516693012997241
11154,2024-06-13,333.57000732421875,334.57000732421875,326.1400146484375,332.4700012207031,1308900.0,0.004335658989660818,4.438694244002323,0.35483997991750427,50.5623756708559,44.25388399779149,-9.784074859109353,-5.720994381033336,-21.281214065174936,-41.61378357553565,26.082172305902816,8.42999267578125,-4.744599096339698,6.333506774902332,-5.238776266316677,17.90578981612134,0.5473652542927994,12.119648295511865,-17.560413208007787,94.71459148895674,49.870618836740725,5.786141520609512,6,-8.460006713867188,-6.70001220703125,-25.412506103515625,-30.335006713867188,11.389984130859375,3,0.022274162882274906,1.1868874602896666,332.1300048828125,2.6422528222304926,325.1199951171875,1.1722767675151349,325.0799865722656,0.022274162882274906
11155,2024-06-14,329.6400146484375,331.54998779296875,326.260009765625,330.75,875900.0,-0.011781612823365872,2.904099099099099,-1.0090719933416563,42.70098853922924,43.92736975056315,-6.1601289447673935,-1.4793549163451871,-16.673161424686896,-36.84503665063795,25.81317654566739,7.30999755859375,-4.300456524741719,2.1575134277343864,-9.398692695121838,13.71371955059061,-3.6205896336937258,7.9356164891624985,-12.888004003906246,72.67189389902475,33.170156507076584,5.7781030614281175,6,-4.5300140380859375,-2.77001953125,-18.70250701904297,-25.57000732421875,3.199981689453125,4,0.05060063079286814,4.438694244002323,333.57000732421875,1.1868874602896666,332.1300048828125,2.6422528222304926,325.1199951171875,0.05060063079286814
11156,2024-06-17,335.30999755859375,336.7699890136719,327.82000732421875,329.4700012207031,1217900.0,0.01720052984527176,1.0433796555964703,-5.26132739469922,56.631303722360414,45.6817501430599,-10.800994117445498,-6.981988523040059,-21.816042178855525,-41.602525973865,25.73788442011282,8.949981689453125,-3.7471505812362693,7.493997192382835,-4.576396799045199,19.56439118381087,1.4588001966688466,13.529194188096824,-17.845267046874994,90.80030306060442,45.635230863500794,6.03519699571401,6,-9.100006103515625,-8.44000244140625,-21.9849853515625,-29.099990844726562,-13.089996337890625,0,0.00038771549837179897,2.904099099099099,329.6400146484375,4.438694244002323,333.57000732421875,1.1868874602896666,332.1300048828125,0.00038771549837179897
11157,2024-06-18,345.3800048828125,345.4599914550781,333.9200134277344,334.6199951171875,1569400.0,0.03003193283092931,1.113552396975066,1.8424685809839836,70.58823846520424,48.82084647605313,-18.7950645630458,-16.772280234746688,-31.2043072521073,-50.70802661600891,25.464481190420575,11.53997802734375,-3.299624413833044,16.840504455566418,2.473137892763532,31.207871018369303,9.656821174164975,24.02418773696786,-26.756958860976567,99.58599032977031,47.08411959931876,7.183683281401451,6,-14.82501220703125,-14.82501220703125,-28.19000244140625,-38.24000549316406,-15.670013427734375,1,-0.04345940573692997,1.0433796555964703,335.30999755859375,2.904099099099099,329.6400146484375,4.438694244002323,333.57000732421875,-0.04345940573692997
11158,2024-06-20,335.92999267578125,343.9200134277344,332.260009765625,341.2099914550781,1720800.0,-0.027361202366760207,1.1794312344738875,-0.4907057608966941,58.65673358973318,50.40152893546007,-8.22185894994493,-7.688916745802828,-21.083843517349294,-40.32892725407697,24.891631894260424,13.1199951171875,-2.528027967608182,7.372991943359352,-7.0312881922266115,21.777272078945316,0.17085187556637038,14.575132011152334,-15.15999101928594,50.67282494862394,-5.017920157105948,7.202140067792968,6,-5.375,-5.375,-18.739990234375,-28.789993286132812,-4.089996337890625,3,-0.0172356686023325,1.113552396975066,345.3800048828125,1.0433796555964703,335.30999755859375,2.904099099099099,329.6400146484375,-0.0172356686023325
11159,2024-06-21,334.1199951171875,335.1700134277344,327.6099853515625,333.92999267578125,1879200.0,-0.005388020117455428,5.6025319829424305,-0.035985319191977574,55.329707499224604,52.00391794884847,-4.42189226508998,-6.147644759358059,-18.524206110247178,-37.64282854513698,23.945468841222567,8.32000732421875,-1.2158393167634927,5.5334945678711165,-8.91601390479508,19.983003040537312,-1.691259668461953,12.758248804204186,-11.374794276805574,40.93746274706149,-15.580264036130714,7.224754236333085,6,-3.125,-3.56500244140625,-16.592491149902344,-26.979995727539062,-5.290008544921875,4,0.008918984286717002,1.1794312344738875,335.92999267578125,1.113552396975066,345.3800048828125,1.0433796555964703,335.30999755859375,0.008918984286717002
11160,2024-06-24,338.1400146484375,339.3500061035156,331.92999267578125,333.0,1043500.0,0.01203166404285394,-1.038457024045072,27.052361066495344,63.7429830787347,54.10285701782124,-6.086102667689488,-10.283799280205983,-21.69050697733337,-40.802218219055874,23.064229866814618,7.420013427734375,-0.06485632055836277,9.292514038085926,-5.666181928653032,24.251210004824884,1.8131660547164188,16.771862021455433,-13.57763055887989,58.99174059554563,-1.5619346519504163,7.479347983369481,6,-4.96002197265625,-7.58502197265625,-19.970016479492188,-31.000015258789062,-3.860015869140625,0,0.020169091237933756,5.6025319829424305,334.1199951171875,1.1794312344738875,335.92999267578125,1.113552396975066,345.3800048828125,0.020169091237933756
11161,2024-06-25,335.6000061035156,336.45001220703125,330.6700134277344,335.760009765625,839700.0,-0.007511706496974968,6.506450270495215,-0.031129028427577362,63.14841689247294,56.681313338545266,-2.119819490877944,-8.3548701377145,-18.299666481433462,-37.31659985929804,21.920345615123853,7.470001220703125,1.338432578209222,6.868505859374977,-7.8276375572872325,21.564649276037187,-0.4795658489560992,14.216577567706054,-9.36581342471635,44.762005713709314,-19.68348026508582,7.3480717083311005,6,0.1999969482421875,-5.045013427734375,-15.885002136230469,-28.460006713867188,-2.27001953125,1,-0.00822410523071826,-1.038457024045072,338.1400146484375,5.6025319829424305,334.1199951171875,1.1794312344738875,335.92999267578125,-0.00822410523071826
11162,2024-06-26,329.760009765625,335.25,327.0400085449219,333.6099853515625,1317300.0,-0.01740165742455102,1.30294132753514,24.061796681289337,55.14787718842698,57.389847182915794,4.970255417617636,-2.5304079911210806,-11.559864784446404,-30.853778787737326,21.423833673899818,8.55999755859375,2.9128200813660783,0.9560089111328125,-13.74568479248751,15.657702614753134,-6.394837940677348,8.306855762942973,15.699981689453125,16.11374664632162,-48.49070099452463,7.350846851810151,6,6.0399932861328125,0.79498291015625,-9.717506408691406,-22.620010375976562,-11.30999755859375,2,-0.02286513925773137,6.506450270495215,335.6000061035156,-1.038457024045072,338.1400146484375,5.6025319829424305,334.1199951171875,-0.02286513925773137
11163,2024-06-27,333.6499938964844,333.95001220703125,329.8900146484375,331.3399963378906,1017400.0,0.011796409557435883,1.790343554679307,-0.6000031706775738,62.18514220805609,58.681265687049155,1.4735115174705697,-5.806045900673212,-14.542705925384325,-34.18843679198835,21.891135679263027,4.19000244140625,4.016811217270742,4.266993713378895,-10.228713197965988,18.762700624723777,-2.9808597422935463,11.514847169051336,11.441597900390605,53.69607361902353,-16.315951187113505,7.24785345567245,6,2.2100067138671875,-3.095001220703125,-13.607490539550781,-26.509994506835938,-19.44000244140625,3,-0.011808789190712932,1.30294132753514,329.760009765625,6.506450270495215,335.6000061035156,-1.038457024045072,338.1400146484375,-0.011808789190712932
11164,2024-06-28,328.92999267578125,337.6300048828125,328.0299987792969,332.07000732421875,5613400.0,-0.014146564684690222,-2.886640226348889,-1.3593151372631913,57.44584255447878,60.31958279985466,6.108481735415808,-0.8184876763286297,-8.86982062292924,-28.855401664938313,22.698028419296865,9.600006103515625,5.393080112424741,-0.649507141113304,-15.000876029852293,13.701861747625685,-7.8251915854827985,6.5261773032561905,15.800567456054694,15.353245375259686,-58.33090976874924,7.175684444369508,6,7.32000732421875,1.625,-8.442481994628906,-21.344985961914062,-6.019989013671875,4,0.008846878444975781,1.790343554679307,333.6499938964844,1.30294132753514,329.760009765625,6.506450270495215,335.6000061035156,0.008846878444975781
11165,2024-07-01,321.3599853515625,332.7799987792969,320.5199890136719,332.7799987792969,1599000.0,-0.023014037919249053,1.14710951842677,3.6369299848384715,47.2647062123439,59.27884974318616,13.835389230559656,6.6099883608530945,-0.3014471357629418,-20.6850879632089,23.314637357040517,12.260009765625,5.549151896589933,-7.914514160156273,-22.70801270573014,6.878984385417596,-15.311263432943235,-0.5177648873693101,23.01676374853514,4.90938374525783,-62.932394847600676,7.396749272786944,7,11.6300048828125,9.19500732421875,-0.7724838256835938,-13.67498779296875,2.120025634765625,0,0.02324496378269081,-2.886640226348889,328.92999267578125,1.790343554679307,333.6499938964844,1.30294132753514,329.760009765625,0.02324496378269081
11166,2024-07-02,324.8299865722656,325.239990234375,319.2699890136719,323.0799865722656,1562600.0,0.010797863389578444,3.6459021065381054,-0.15323974976684276,49.79699814450792,56.96871192977545,9.747519565197251,3.58611466840739,-2.670589134925308,-23.579605073219568,23.393647419173487,5.970001220703125,5.5401376647255915,-4.611012268066418,-19.108071921793567,9.886047385660731,-11.85954209493002,2.6375175587971853,18.592492124374985,30.28318492871758,-32.43138250353434,7.248529826863579,7,6.7650146484375,5.725006103515625,-4.097480773925781,-15.769989013671875,2.800018310546875,1,0.029092179286621667,1.14710951842677,321.3599853515625,-2.886640226348889,328.92999267578125,1.790343554679307,333.6499938964844,0.029092179286621667
11167,2024-07-03,331.2900085449219,331.42999267578125,323.1499938964844,323.6499938964844,687800.0,0.019887394143702553,1.0909132944413191,4.36572265625,49.40745208919153,55.94101398527083,1.2054066341131033,-2.0529600173147173,-8.02483390409924,-29.36501060109333,23.79888485659395,8.279998779296875,6.55652099882542,1.2610092163085938,-12.4775920421597,14.999610474776887,-5.608291412925553,8.13030984554274,10.683320770740636,65.4684593789113,6.149970269451998,6.869300629234156,7,-1.980010986328125,-0.735015869140625,-9.842506408691406,-19.435012817382812,1.389984130859375,2,0.006157680505680441,3.6459021065381054,324.8299865722656,1.14710951842677,321.3599853515625,-2.886640226348889,328.92999267578125,0.006157680505680441
11168,2024-07-05,331.67999267578125,332.6600036621094,326.04998779296875,331.2900085449219,1435200.0,0.001177168404722595,4.625530809687683,0.05104494543595315,48.64670328949956,55.198457961968046,0.1666902364858629,-1.8751483316715394,-7.408727939115465,-29.159081027058903,24.273196501574688,6.610015869140625,6.2310375604457136,1.229493713378929,-12.145866507017729,14.604853933775587,-5.458186396819428,7.917173823577286,8.931136221761847,67.59255411629582,12.2246853236609,6.687680110198342,7,-2.3699951171875,-1.125,-9.574989318847656,-19.474990844726562,1.0,4,-0.03988778569976137,1.0909132944413191,331.2900085449219,3.6459021065381054,324.8299865722656,1.14710951842677,321.3599853515625,-0.03988778569976137
11169,2024-07-08,333.5199890136719,335.79998779296875,332.79998779296875,333.6000061035156,770600.0,0.005547504759170874,-2.9473176999678765,-0.2051803740511777,52.863871550498814,53.989667792164056,-1.9750668927317179,-2.665710521320875,-8.245642757418523,-30.33180647445141,25.295710230006346,4.1199951171875,4.087836695854037,2.3164901733398438,-9.858424177932761,14.491404524612449,-3.7709670022964588,8.403947348976146,5.810671490838956,86.206902917909,31.663529397942852,6.087457175636308,7,-5.0699920654296875,-2.964996337890625,-11.247489929199219,-21.314987182617188,-0.839996337890625,0,-0.0578975719437379,4.625530809687683,331.67999267578125,1.0909132944413191,331.2900085449219,3.6459021065381054,324.8299865722656,-0.0578975719437379
11170,2024-07-09,333.739990234375,337.1199951171875,333.1700134277344,333.5199890136719,991300.0,0.0006596342886486806,-7.587361088074307,-2.7494279176201375,48.73976052363408,52.388705973404186,-3.223873297868579,-1.8205097524524376,-7.532170027316624,-29.834170395761248,26.5469097466063,3.949981689453125,3.3120399898347728,1.8009918212890739,-8.974282554160254,12.576266196738402,-3.5866453664356186,7.188629009013766,4.387029980685497,81.06440489033336,29.822279089401306,5.387637187724678,7,-5.2899932861328125,-3.18499755859375,-11.727493286132812,-21.534988403320312,-1.05999755859375,1,-0.032450371214609475,-2.9473176999678765,333.5199890136719,4.625530809687683,331.67999267578125,1.0909132944413191,331.2900085449219,-0.032450371214609475
11171,2024-07-10,340.82000732421875,341.1000061035156,333.3999938964844,336.3800048828125,893700.0,0.021214170602904536,2.0800048828125,20.181717297822168,46.15514856335918,51.389513903952206,-10.600298955203016,-8.07486508782847,-13.743544329417318,-36.203021667212624,27.754480492535393,7.70001220703125,3.0777149227254768,8.094007873535134,-2.8695193926040474,19.057535139674314,2.612244240465543,13.575771506604724,-21.550018310546875,98.44011928199583,51.11085526827452,5.481763633069578,7,-10.635009765625,-10.2650146484375,-19.14250946044922,-28.615005493164062,-8.1400146484375,2,-0.05087728409498937,-7.587361088074307,333.739990234375,-2.9473176999678765,333.5199890136719,4.625530809687683,331.67999267578125,-0.05087728409498937
11172,2024-07-11,344.55999755859375,347.20001220703125,340.82000732421875,340.82000732421875,904500.0,0.010973505527852367,-2.4117762256021935,0.8423396797030723,58.05187587056773,50.93026208867572,-13.432728192660022,-10.83953364662193,-16.435209626882,-39.20527330143898,29.195466959830714,6.3800048828125,1.98402714461281,10.861997985839821,-0.6932828082962033,22.417278779975845,5.084357588771809,16.639638382907833,-24.853408203125014,87.51767564541356,38.93373664254256,5.777640397068005,7,-11.324996948242188,-13.134994506835938,-21.660003662109375,-32.35499572753906,-11.8800048828125,3,-0.04913510795141629,2.0800048828125,340.82000732421875,-7.587361088074307,333.739990234375,-2.9473176999678765,333.5199890136719,-0.04913510795141629
11173,2024-07-12,343.80999755859375,346.0799865722656,342.3299865722656,344.55999755859375,1135100.0,-0.0021766891261730814,-1.0215513695813112,-0.2005352829819179,59.223298150704345,51.127757154923,-12.393253676598192,-9.665170389286288,-15.155266860143058,-37.701792550075254,29.610993016123032,3.75,1.0509287892891166,9.527998352050759,-2.845268476682918,21.901265180784435,3.3413649376839203,15.714631766417597,-23.003671289062538,76.45827152121392,25.79559995779187,6.1866334143668285,7,-10.574996948242188,-12.384994506835938,-20.757492065429688,-31.604995727539062,-11.1300048828125,4,-0.032372545771929384,-2.4117762256021935,344.55999755859375,2.0800048828125,340.82000732421875,-7.587361088074307,333.739990234375,-0.032372545771929384
11174,2024-07-15,341.0,347.3299865722656,340.45001220703125,344.05999755859375,1096700.0,-0.008173111830800828,-2.307701336619863,4.079996744791667,52.78642336651891,51.74128128316467,-8.594919883026137,-6.60883430061358,-11.760971658538779,-34.210713520905756,29.811624100363343,6.879974365234375,1.0802341190795914,6.34650115966798,-6.3779352541464505,19.07093757348241,-0.01571704723920675,12.708719366575167,-19.137926292968814,55.29662021491657,5.45257428879939,6.362218206907212,7,-7.70001220703125,-9.510009765625,-15.012496948242188,-28.794998168945312,-8.32000732421875,0,,-1.0215513695813112,343.80999755859375,-2.4117762256021935,344.55999755859375,2.0800048828125,340.82000732421875,
11175,2024-07-16,346.32000732421875,346.6600036621094,342.95001220703125,344.7099914550781,1341800.0,0.015601194499175186,2.240155119337944,-0.5261493966291014,59.90757856865241,52.864679108069616,-11.17743579752323,-11.188802027042584,-16.481165996666107,-38.818335907332596,30.02309753769854,5.660003662109375,0.42792184184452253,10.832508850097668,-2.6710180062676727,24.336035706463008,4.080745421915026,17.58427227828031,-22.929858845273486,92.74960675461926,40.51688767930253,6.751763428182666,7,-11.08001708984375,-14.83001708984375,-20.332504272460938,-34.11500549316406,-13.6400146484375,1,,-2.307701336619863,341.0,-1.0215513695813112,343.80999755859375,-2.4117762256021935,344.55999755859375,
11176,2024-07-17,335.44000244140625,345.7200012207031,334.7799987792969,344.1300048828125,1199600.0,-0.031416044850757996,-1.1858125411575327,-5.397463843660557,54.802156974044074,53.46409076194212,1.526390102572293,-0.3146925747098521,-5.196002693408502,-27.373152794527925,29.13389288638925,11.540008544921875,0.20735547667118226,-0.05399627685545738,-13.557288527635478,13.449295973924563,-6.805642402245496,6.6976498485345815,-10.613463676861784,5.258998438860222,-49.41335908070828,6.7516461253900175,7,1.2499847412109375,-3.510009765625,-9.200004577636719,-23.235000610351562,-2.760009765625,2,,2.240155119337944,346.32000732421875,-2.307701336619863,341.0,-1.0215513695813112,343.80999755859375,
11177,2024-07-18,330.3699951171875,339.1300048828125,324.0400085449219,335.0,1537600.0,-0.015114498233121054,1.3413466546711492,0.5327967298088877,47.28116982626949,53.312364821583216,7.210422224512627,3.766242419819548,0.020668611337896436,-21.754366532579752,26.99105061881587,15.089996337890625,1.3514168720490716,-4.373503112792946,-17.215597203444588,8.468590977858696,-10.794550158118739,2.0475439325328466,16.959991455078125,27.17901478839466,-26.476013067640174,6.421047045325815,7,5.31500244140625,2.92999267578125,-5.1074981689453125,-18.164993286132812,2.30999755859375,3,,-1.1858125411575327,335.44000244140625,2.240155119337944,346.32000732421875,-2.307701336619863,341.0,
11178,2024-07-19,330.1400146484375,334.2200012207031,329.7099914550781,331.989990234375,1397900.0,-0.0006961300122562131,-2.328393504650796,0.3995623401618814,51.08366613134744,53.11456421945529,8.045002246860236,3.731528911096575,0.39282808581663176,-21.019433925448425,25.086130182365274,4.510009765625,2.12863118632049,-4.313984680175793,-17.303657969250025,8.67568860889844,-10.808821324712937,2.180851964361352,16.72417236328124,26.191549413888982,-30.97376980551768,6.494836644537122,7,5.54498291015625,3.15997314453125,-4.8775177001953125,-17.935012817382812,2.53997802734375,4,,1.3413466546711492,330.3699951171875,-1.1858125411575327,335.44000244140625,2.240155119337944,346.32000732421875,
11179,2024-07-22,337.1000061035156,337.17999267578125,331.6199951171875,334.1099853515625,1462200.0,0.021081938408737733,2.5301640201900812,-1.6162487627845596,64.25210105396727,54.83815761171453,1.839705515759249,-3.1555471613427244,-6.396303801245153,-27.407957931686838,24.02822228321796,7.03997802734375,2.701854116342247,2.497006225585949,-10.544796422747538,15.538808873919436,-4.023895098580795,9.017907549752692,9.307697338867172,57.73651802723108,-5.789367931740152,6.5209013241667355,7,-1.415008544921875,-3.800018310546875,-11.345008850097656,-24.895004272460938,-4.420013427734375,0,,-2.328393504650796,330.1400146484375,1.3413466546711492,330.3699951171875,-1.1858125411575327,335.44000244140625,
11180,2024-07-23,344.9599914550781,345.44000244140625,336.3399963378906,338.239990234375,1159000.0,0.023316479410412372,1.3697860994440891,2.2474764485542527,66.88475912558235,57.14144767418377,-4.762139007465862,-11.044665436208902,-14.162079090485861,-34.64688521978451,22.83787391615161,9.100006103515625,3.57864947784401,10.015992736816429,-3.7516437944500467,23.783629268082905,3.132174471183191,16.899811002449667,1.0003580893554727,96.49441871595276,27.575361874867312,6.883818265633238,7,-9.274993896484375,-11.660003662109375,-18.969993591308594,-32.75498962402344,-12.279998779296875,1,,2.5301640201900812,337.1000061035156,-2.328393504650796,330.1400146484375,1.3413466546711492,330.3699951171875,
11181,2024-07-24,332.8399963378906,343.7900085449219,332.2900085449219,340.760009765625,1514100.0,-0.03513449506438138,-1.5498922410147276,-1.17857321265571,51.18736692092543,56.37872445755686,6.8245217639948805,0.9043197167751487,-2.0564631812123935,-21.943338762582812,21.63751573800502,12.66998291015625,3.730139821713294,-1.966001892089821,-15.761254485132781,11.82925070095314,-8.863628188611301,4.931624404431659,12.681946386552738,41.121450013191016,-27.06776330596309,6.897626296521494,7,2.845001220703125,0.459991455078125,-6.849998474121094,-20.634994506835938,-0.160003662109375,2,,1.3697860994440891,344.9599914550781,2.5301640201900812,337.1000061035156,-2.328393504650796,330.1400146484375,
11182,2024-07-25,322.2200012207031,332.7900085449219,321.010009765625,332.7900085449219,2429000.0,-0.03190720837049388,1.2289480826197172,1.334594621671297,43.73510246432575,54.657813825737016,15.58082337045829,11.521169575961494,8.5976013694318,-10.859651152747233,21.059431190734777,11.829986572265625,3.963602738974032,-12.208996582031261,-26.963624449746362,2.5456312856838395,-19.586310515888783,-4.831682648173739,23.220001220703125,4.952893237162751,-60.696448578086475,7.3773139338575415,7,11.949996948242188,11.079986572265625,4.3199920654296875,-10.014999389648438,10.459991455078125,3,,-1.5498922410147276,332.8399963378906,1.3697860994440891,344.9599914550781,2.5301640201900812,337.1000061035156,
11183,2024-07-26,329.7099914550781,333.3399963378906,323.29998779296875,326.95001220703125,1232300.0,0.023244957501085572,1.0039959188024425,-0.26111422285611996,47.652495823809524,54.08737743210264,6.5714720809535265,3.9219501143078332,1.1191642081274722,-17.872016741183643,20.42725061163252,11.1199951171875,4.01752546552558,-4.522006225585926,-19.424895027541766,10.380882576369913,-11.973450626563817,2.929438175391965,14.75281127929685,35.61188824292149,-26.303663689492907,7.451444400977907,7,4.1250152587890625,3.589996337890625,0.845001220703125,-13.819992065429688,2.970001220703125,4,,1.2289480826197172,322.2200012207031,-1.5498922410147276,332.8399963378906,1.3697860994440891,344.9599914550781,
11184,2024-07-29,331.8399963378906,334.3500061035156,328.4800109863281,330.9599914550781,1050200.0,0.006460237596720431,-1.0102840659685208,0.31884474618250974,48.85625171537443,52.85945222618286,3.358677943563748,2.1303580330111345,-1.0461894776669851,-19.44217575158791,19.307127204855796,5.8699951171875,2.956776174629283,-2.537501525878895,-17.278375290188933,12.203372238431143,-9.907938408033942,4.832935356276153,11.684694677734342,44.33069921875976,-14.536298101253493,7.370436882155021,7,1.5250091552734375,1.459991455078125,-1.285003662109375,-15.949996948242188,0.839996337890625,0,,1.0039959188024425,329.7099914550781,1.2289480826197172,322.2200012207031,-1.5498922410147276,332.8399963378906,
11185,2024-07-30,328.8299865722656,336.0,327.4200134277344,333.1400146484375,1343500.0,-0.009070665980119297,-1.4067370043015814,-4.897732001664586,42.410414693879446,51.48259197283123,4.053043098787157,6.038281557873688,2.136807391612365,-15.920544587227084,19.36267047674414,8.579986572265625,1.7014942125886137,-5.92101135253904,-19.614441667108224,7.7724189620301445,-12.76772650982366,0.9257038047455808,13.794117193359341,34.32825823391899,-18.72611700262643,6.846715157284605,7,4.39501953125,4.470001220703125,1.94500732421875,-12.939987182617188,3.850006103515625,1,,-1.0102840659685208,331.8399963378906,1.0039959188024425,329.7099914550781,1.2289480826197172,322.2200012207031,
11186,2024-07-31,334.2799987792969,351.4100036621094,332.3500061035156,341.010009765625,2500300.0,0.016573951371778417,-2.599623068876382,1.561477296061063,43.63073041400678,51.07698759369093,-1.7643613299033518,1.4045525979164495,-3.1996945580057172,-20.83977354739102,19.99509746628028,22.58001708984375,1.1170767085248485,-0.9434997558593636,-13.823536515017736,11.936537003299009,-7.383518135438578,5.496518623719851,-13.269989013671875,43.651288414260144,-4.835360597198267,6.440018379579189,7,1.9300079345703125,1.05999755859375,-2.412506103515625,-18.389999389648438,-1.600006103515625,2,,-1.4067370043015814,328.8299865722656,-1.0102840659685208,331.8399963378906,1.0039959188024425,329.7099914550781,
11187,2024-08-01,333.3299865722656,342.94000244140625,328.82000732421875,338.7699890136719,1335800.0,-0.0028419654496244506,1.0493418138653154,0.8083199941957747,43.52286045921225,50.2368980745648,-0.3914880571079493,2.651157118985793,-2.2180507095133066,-19.317599067641424,19.78478067047268,14.1199951171875,-0.4845711944651043,-1.9955108642578239,-14.776317744228663,10.785296015713016,-8.385914304243215,4.394892575727567,-11.711976928710953,35.68122773743389,-8.884380709447683,6.390403439985419,8,2.8800201416015625,2.010009765625,-0.15248870849609375,-17.439987182617188,-0.649993896484375,3,,-2.599623068876382,334.2799987792969,-1.4067370043015814,328.8299865722656,-1.0102840659685208,331.8399963378906,
11188,2024-08-02,318.45001220703125,325.9700012207031,316.489990234375,325.17999267578125,2070100.0,-0.04464037129767329,1.281591762087682,1.2371282074296805,37.87243471067869,47.305824036421626,14.143181432429685,17.380249237240378,12.370750330340343,-3.915363570230113,19.223415905765034,16.839996337890625,-1.4397723061432544,-16.2139862060547,-31.001239208839934,-1.426733203269464,-23.607612707447288,-8.82035970466211,32.959991455078125,5.612890088694955,-36.04229375268008,7.393626501392604,8,15.499984741210938,15.499984741210938,14.727485656738281,-2.5600128173828125,14.22998046875,4,,1.0493418138653154,333.3299865722656,-2.599623068876382,334.2799987792969,-1.4067370043015814,328.8299865722656,
11189,2024-08-05,314.2099914550781,318.7699890136719,306.7200012207031,309.0,2114500.0,-0.013314556726085502,-1.4667351777174575,-0.7741465936298338,32.5280109835403,43.48840757619473,16.533464070146692,21.185637457247253,16.33041232684252,0.7510826066973095,18.57907864352604,12.04998779296875,-1.6289529381488137,-19.488507080078136,-36.88216827783657,-2.094845882319703,-28.185337678957353,-10.79167648119892,36.50161193847657,16.75987877645619,-17.670788854669425,8.69683059887922,8,14.855010986328125,14.855010986328125,18.99750518798828,1.6800079345703125,18.470001220703125,0,,1.281591762087682,318.45001220703125,1.0493418138653154,333.3299865722656,-2.599623068876382,334.2799987792969,
11190,2024-08-06,322.9100036621094,326.8399963378906,313.6199951171875,315.6499938964844,1295500.0,0.02768852819333434,-1.3356877503814695,1.3934782481358474,43.016386148263535,42.58052082367674,4.891081706698117,12.261312988133454,7.465020535749261,-7.439163368427444,17.49129853189254,13.220001220703125,-1.9008025351998867,-10.246995544433616,-28.297147061239343,7.80315597237211,-19.27207130283648,-1.2219197860307531,26.041935644531236,36.227347408703345,-1.8151282541147822,9.025075758402874,8,6.154998779296875,6.154998779296875,10.49249267578125,-7.0200042724609375,9.769989013671875,1,,-1.4667351777174575,314.2099914550781,1.281591762087682,318.45001220703125,1.0493418138653154,333.3299865722656,
11191,2024-08-07,323.4800109863281,333.260009765625,321.6499938964844,329.04998779296875,1208900.0,0.0017652203950151435,-1.5157100866592383,-0.767213404176615,45.95705620127206,42.827404572226335,3.1891017683938685,10.883639146184919,6.57165778811526,-7.586877368239016,15.871620342908708,11.610015869140625,-3.657700607757249,-8.80998840332029,-26.975754299967548,9.355777493326968,-17.89287135164392,0.2728945450033393,23.782650796874975,46.2728028734717,6.57295105866428,9.082882948323633,8,5.584991455078125,5.584991455078125,8.29248046875,-7.5900115966796875,9.199981689453125,2,,-1.3356877503814695,322.9100036621094,-1.4667351777174575,314.2099914550781,1.281591762087682,318.45001220703125,
11192,2024-08-08,327.6300048828125,329.4200134277344,323.7900085449219,326.57000732421875,1044100.0,0.01282921279689142,1.4267185814632606,-0.19030556057791878,48.591938949781756,42.931787141778806,-0.1260336031664906,5.692097042834973,2.4496718048684443,-11.277696153695217,13.61781882130143,5.94000244140625,-6.353909728896497,-3.8134948730468636,-21.1297966025777,13.502806856483971,-12.47164573781231,4.844655991718582,18.010950477890617,78.78672543272509,35.8341108056794,8.658150864765432,8,1.43499755859375,1.43499755859375,3.4449920654296875,-11.740005493164062,5.04998779296875,3,,-1.5157100866592383,323.4800109863281,-1.3356877503814695,322.9100036621094,-1.4667351777174575,314.2099914550781,
11193,2024-08-09,332.67999267578125,333.0,324.30999755859375,327.0299987792969,1090100.0,0.015413691413199704,1.763113079845326,5.33019519778891,47.46616982006805,42.77733359785587,-5.263986377448646,-0.24714734332690114,-2.3118850001624196,-15.84022970620805,11.350322922744589,8.69000244140625,-7.009275646652895,1.7929931640625227,-14.537235492892933,18.123221821017978,-6.372121164415205,9.95810749254025,11.40412451932184,97.81455575320555,54.388464852576035,8.165114328477738,8,-3.614990234375,-3.614990234375,-2.74749755859375,-16.789993286132812,0.0,4,,1.4267185814632606,327.6300048828125,-1.5157100866592383,323.4800109863281,-1.3356877503814695,322.9100036621094,